Options Chain for O-I GLASS INC COM (OI) - $9.60 as of 7/17/2026 12:05:50 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.80 | 8.80 | 8.30 | 8.40 | 0.00 | 0.00% | 8.30 | 0 | 11 | 9.50 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 7/17/2026 1:58:56 PM EST |
| 2.00 | 6.70 | 7.80 | 7.25 | 7.41 | 0.00 | 0.00% | 3.62 | 0 | 1 | 6.45 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 7/17/2026 1:58:56 PM EST |
| 3.00 | 5.80 | 6.80 | 6.30 | 6.00 | 0.00 | 0.00% | 2.10 | 0 | 1 | 4.63 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 7/17/2026 1:58:56 PM EST |
| 4.00 | 4.80 | 5.80 | 5.30 | 5.32 | 0.00 | 0.00% | 1.32 | 0 | 1 | 3.53 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 7/17/2026 1:58:56 PM EST |
| 5.00 | 4.00 | 4.80 | 4.40 | % | 0.88 | 0 | 0 | 2.75 | 0.99 | 0.01 | 0.00 | 7/17/2026 1:58:56 PM EST | |||
| 6.00 | 3.00 | 3.80 | 3.40 | 2.86 | 0.00 | 0.00% | 0.57 | 0 | 4 | 1.83 | 0.97 | 0.03 | -0.01 | 7/14/2026 | 7/17/2026 1:58:56 PM EST |
| 7.00 | 2.15 | 2.65 | 2.40 | 1.60 | 0.00 | 0.00% | 0.34 | 0 | 6 | 1.36 | 0.90 | 0.08 | -0.01 | 6/4/2026 | 7/17/2026 1:58:56 PM EST |
| 8.00 | 1.40 | 1.95 | 1.68 | 1.65 | 0.00 | 0.00% | 0.21 | 0 | 62 | 0.80 | 0.78 | 0.13 | -0.01 | 7/15/2026 | 7/17/2026 1:58:56 PM EST |
| 9.00 | 0.80 | 1.30 | 1.05 | 0.85 | -0.30 | -26.09% | 0.12 | 10,002 | 200 | 0.77 | 0.62 | 0.19 | -0.01 | 7/17/2026 | 7/17/2026 1:58:56 PM EST |
| 10.00 | 0.35 | 0.65 | 0.50 | 0.55 | -0.05 | -8.34% | 0.05 | 11 | 5,125 | 0.68 | 0.42 | 0.20 | -0.01 | 7/17/2026 | 7/17/2026 1:58:56 PM EST |
| 11.00 | 0.15 | 0.40 | 0.28 | 0.25 | -0.05 | -16.67% | 0.03 | 100 | 246 | 0.68 | 0.27 | 0.17 | -0.01 | 7/17/2026 | 7/17/2026 1:58:56 PM EST |
| 12.00 | 0.10 | 0.30 | 0.20 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1,102 | 0.77 | 0.17 | 0.12 | -0.01 | 7/14/2026 | 7/17/2026 1:58:56 PM EST |
| 13.00 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 160 | 1.06 | 0.09 | 0.08 | -0.01 | 7/16/2026 | 7/17/2026 1:58:56 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 225 | 0.98 | 0.06 | 0.05 | 0.00 | 5/19/2026 | 7/17/2026 1:58:56 PM EST |
| 15.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 367 | 1.40 | 0.02 | 0.03 | 0.00 | 4/30/2026 | 7/17/2026 1:58:56 PM EST |
| 16.00 | 0.00 | 0.35 | 0.18 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.51 | 0.01 | 0.01 | 0.00 | 4/27/2026 | 7/17/2026 1:58:56 PM EST |
| 17.00 | 0.00 | 0.35 | 0.18 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 49 | 1.62 | 0.01 | 0.01 | 0.00 | 3/26/2026 | 7/17/2026 1:58:56 PM EST |
| 18.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 12 | 1.72 | 0.00 | 0.00 | 0.00 | 7/17/2026 1:58:56 PM EST | |||
| 19.00 | 0.00 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.81 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 7/17/2026 1:58:56 PM EST |
| 20.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 17 | 1.89 | 0.00 | 0.00 | 0.00 | 7/17/2026 1:58:56 PM EST | |||
| 21.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 74 | 1.96 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 7/17/2026 1:58:56 PM EST |
| 22.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 7/17/2026 1:58:56 PM EST | |||
| 23.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 7/17/2026 1:58:56 PM EST | |||
| 25.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 7/17/2026 1:58:56 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 7/17/2026 1:58:56 PM EST | |||
| 2.00 | 0.00 | 0.35 | 0.18 | % | 0.09 | 0 | 0 | 4.54 | 0.00 | 0.00 | 0.00 | 7/17/2026 1:58:56 PM EST | |||
| 3.00 | 0.00 | 0.35 | 0.18 | % | 0.06 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 7/17/2026 1:58:56 PM EST | |||
| 4.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 7/17/2026 1:58:56 PM EST | |||
| 5.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 13 | 2.15 | -0.01 | 0.01 | 0.00 | 7/9/2026 | 7/17/2026 1:58:56 PM EST |
| 6.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 42 | 1.58 | -0.03 | 0.03 | -0.01 | 7/16/2026 | 7/17/2026 1:58:56 PM EST |
| 7.00 | 0.05 | 0.25 | 0.15 | 0.10 | -0.15 | -60.00% | 0.02 | 1 | 128 | 0.84 | -0.10 | 0.08 | -0.01 | 7/17/2026 | 7/17/2026 1:58:56 PM EST |
| 8.00 | 0.25 | 0.45 | 0.35 | 0.30 | +0.09 | +42.86% | 0.04 | 2 | 134 | 0.81 | -0.22 | 0.13 | -0.01 | 7/17/2026 | 7/17/2026 1:58:56 PM EST |
| 9.00 | 0.60 | 0.75 | 0.68 | 0.68 | +0.19 | +38.78% | 0.08 | 20 | 240 | 0.73 | -0.38 | 0.19 | -0.01 | 7/17/2026 | 7/17/2026 1:58:56 PM EST |
| 10.00 | 1.00 | 1.55 | 1.28 | 1.57 | 0.00 | 0.00% | 0.13 | 0 | 398 | 0.67 | -0.58 | 0.20 | -0.01 | 7/15/2026 | 7/17/2026 1:58:56 PM EST |
| 11.00 | 2.00 | 2.20 | 2.10 | 2.80 | 0.00 | 0.00% | 0.19 | 0 | 573 | 0.78 | -0.73 | 0.17 | -0.01 | 5/19/2026 | 7/17/2026 1:58:56 PM EST |
| 12.00 | 2.65 | 3.10 | 2.88 | 2.12 | 0.00 | 0.00% | 0.24 | 0 | 162 | 0.95 | -0.83 | 0.12 | -0.01 | 4/15/2026 | 7/17/2026 1:58:56 PM EST |
| 13.00 | 3.40 | 4.20 | 3.80 | 3.90 | 0.00 | 0.00% | 0.29 | 0 | 57 | 1.13 | -0.91 | 0.08 | -0.01 | 6/22/2026 | 7/17/2026 1:58:56 PM EST |
| 14.00 | 4.30 | 5.10 | 4.70 | % | 0.34 | 0 | 7 | 1.28 | -0.94 | 0.05 | 0.00 | 7/17/2026 1:58:56 PM EST | |||
| 15.00 | 5.10 | 6.30 | 5.70 | % | 0.38 | 0 | 0 | 1.56 | -0.98 | 0.03 | 0.00 | 7/17/2026 1:58:56 PM EST | |||
| 16.00 | 6.30 | 7.10 | 6.70 | % | 0.42 | 0 | 0 | 1.69 | -0.99 | 0.01 | 0.00 | 7/17/2026 1:58:56 PM EST | |||
| 17.00 | 7.20 | 8.20 | 7.70 | % | 0.45 | 0 | 0 | 1.66 | -0.99 | 0.01 | 0.00 | 7/17/2026 1:58:56 PM EST | |||
| 18.00 | 8.20 | 9.20 | 8.70 | % | 0.48 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 7/17/2026 1:58:56 PM EST | |||
| 19.00 | 9.20 | 10.20 | 9.70 | % | 0.51 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 7/17/2026 1:58:56 PM EST | |||
| 20.00 | 10.20 | 11.50 | 10.85 | % | 0.54 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 7/17/2026 1:58:56 PM EST | |||
| 21.00 | 11.20 | 12.20 | 11.70 | 11.96 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 7/17/2026 1:58:56 PM EST |
| 22.00 | 12.20 | 13.50 | 12.85 | % | 0.58 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 7/17/2026 1:58:56 PM EST | |||
| 23.00 | 13.20 | 14.20 | 13.70 | 13.95 | 0.00 | 0.00% | 0.60 | 0 | 1 | 2.22 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 7/17/2026 1:58:56 PM EST |
| 25.00 | 15.20 | 16.20 | 15.70 | % | 0.63 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 7/17/2026 1:58:56 PM EST |