Options Chain for OCEANEERING INTL INC COM (OII) - $18.29 as of 5/28/2025 5:04:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 15.70 | 18.60 | % | 0 | 0 | 9.59 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 5.00 | 13.20 | 15.80 | % | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 7.50 | 10.80 | 13.60 | % | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 10.00 | 8.50 | 10.70 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 12.50 | 6.30 | 8.50 | % | 0 | 0 | 1.17 | 0.98 | 0.01 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 15.00 | 4.00 | 6.20 | 3.53 | 0.00 | 0.00% | 0 | 4 | 1.52 | 0.89 | 0.05 | -0.01 | 4/23/2025 | 5/28/2025 3:59:58 PM EST |
| 17.50 | 2.00 | 3.60 | 2.90 | 0.00 | 0.00% | 0 | 16 | 1.11 | 0.70 | 0.09 | -0.01 | 5/15/2025 | 5/28/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 2.10 | 1.30 | 0.00 | 0.00% | 0 | 250 | 0.93 | 0.46 | 0.10 | -0.02 | 5/6/2025 | 5/28/2025 3:59:58 PM EST |
| 22.50 | 0.25 | 0.70 | 0.25 | 0.00 | 0.00% | 0 | 66 | 0.52 | 0.23 | 0.08 | -0.01 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.80 | 0.20 | 0.00 | 0.00% | 0 | 250 | 0.86 | 0.10 | 0.05 | -0.01 | 5/13/2025 | 5/28/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 296 | 0.79 | 0.01 | 0.01 | 0.00 | 5/14/2025 | 5/28/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 10 | 1.22 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 5/28/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 12 | 1.55 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 5/28/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 5.19 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 12.50 | 0.00 | 0.65 | 0.35 | 0.00 | 0.00% | 0 | 9 | 1.22 | -0.02 | 0.01 | 0.00 | 4/3/2025 | 5/28/2025 3:59:58 PM EST |
| 15.00 | 0.10 | 0.35 | % | 0 | 0 | 0.78 | -0.11 | 0.05 | -0.01 | 5/28/2025 3:59:58 PM EST | |||
| 17.50 | 0.00 | 1.10 | 1.28 | 0.00 | 0.00% | 0 | 1 | 1.25 | -0.30 | 0.09 | -0.01 | 3/4/2025 | 5/28/2025 3:59:58 PM EST |
| 20.00 | 1.45 | 2.25 | 4.15 | 0.00 | 0.00% | 0 | 38 | 0.88 | -0.54 | 0.10 | -0.02 | 4/7/2025 | 5/28/2025 3:59:58 PM EST |
| 22.50 | 3.40 | 3.90 | 4.38 | 0.00 | 0.00% | 0 | 6 | 0.96 | -0.77 | 0.08 | -0.01 | 5/1/2025 | 5/28/2025 3:59:58 PM EST |
| 25.00 | 5.60 | 6.20 | 5.35 | 0.00 | 0.00% | 0 | 11 | 1.17 | -0.90 | 0.05 | -0.01 | 3/4/2025 | 5/28/2025 3:59:58 PM EST |
| 30.00 | 10.80 | 11.10 | 4.75 | 0.00 | 0.00% | 0 | 0 | 1.66 | -0.99 | 0.01 | 0.00 | 1/23/2025 | 5/28/2025 3:59:58 PM EST |
| 35.00 | 15.60 | 16.30 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 40.00 | 20.60 | 21.30 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST |