Options Chain for O-I GLASS INC COM (OI) - $9.20 as of 7/27/2026 8:38:15 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 | 7.70 | 8.90 | 8.30 | % | 8.30 | 0 | 0 | 7.78 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 2.00 | 6.70 | 7.90 | 7.30 | % | 3.65 | 0 | 0 | 4.64 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 3.00 | 5.80 | 6.90 | 6.35 | % | 2.12 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 4.00 | 4.80 | 5.90 | 5.35 | % | 1.34 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 5.00 | 3.80 | 4.90 | 4.35 | % | 0.87 | 0 | 0 | 2.06 | 0.99 | 0.01 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 6.00 | 2.90 | 3.90 | 3.40 | % | 0.57 | 0 | 0 | 1.60 | 0.96 | 0.03 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 7.00 | 2.05 | 2.80 | 2.43 | % | 0.35 | 0 | 0 | 1.11 | 0.89 | 0.08 | -0.01 | 7/27/2026 4:00:05 PM EST | |||
| 8.00 | 1.25 | 2.00 | 1.63 | % | 0.20 | 0 | 0 | 0.96 | 0.77 | 0.13 | -0.01 | 7/27/2026 4:00:05 PM EST | |||
| 9.00 | 0.80 | 1.20 | 1.00 | 0.84 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.59 | 0.61 | 0.18 | -0.01 | 7/24/2026 | 7/27/2026 4:00:05 PM EST |
| 10.00 | 0.40 | 0.70 | 0.55 | 0.45 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.57 | 0.43 | 0.19 | -0.01 | 7/24/2026 | 7/27/2026 4:00:05 PM EST |
| 11.00 | 0.10 | 0.45 | 0.28 | 0.30 | % | 0.03 | 1 | 0 | 0.54 | 0.28 | 0.16 | -0.01 | 7/27/2026 | 7/27/2026 4:00:05 PM EST | |
| 12.00 | 0.05 | 0.30 | 0.18 | 0.17 | % | 0.01 | 5 | 0 | 0.58 | 0.17 | 0.12 | -0.01 | 7/27/2026 | 7/27/2026 4:00:05 PM EST | |
| 13.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.87 | 0.09 | 0.08 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 14.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.04 | 0.05 | 0.05 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 15.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.14 | 0.03 | 0.03 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 16.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.24 | 0.01 | 0.02 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 17.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.32 | 0.01 | 0.01 | 0.00 | 7/27/2026 4:00:05 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 | 0.35 | 0.18 | % | 0.18 | 0 | 0 | 5.64 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 2.00 | 0.00 | 0.35 | 0.18 | % | 0.09 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 3.00 | 0.00 | 0.35 | 0.18 | % | 0.06 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 4.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 5.00 | 0.00 | 0.40 | 0.20 | 0.17 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.73 | -0.01 | 0.01 | 0.00 | 7/22/2026 | 7/27/2026 4:00:05 PM EST |
| 6.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 1.27 | -0.04 | 0.03 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 7.00 | 0.05 | 0.35 | 0.20 | % | 0.03 | 0 | 0 | 0.74 | -0.11 | 0.08 | -0.01 | 7/27/2026 4:00:05 PM EST | |||
| 8.00 | 0.20 | 0.45 | 0.33 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 30 | 0.63 | -0.23 | 0.13 | -0.01 | 7/24/2026 | 7/27/2026 4:00:05 PM EST |
| 9.00 | 0.50 | 0.90 | 0.70 | % | 0.08 | 0 | 0 | 0.62 | -0.39 | 0.18 | -0.01 | 7/27/2026 4:00:05 PM EST | |||
| 10.00 | 1.10 | 1.45 | 1.28 | % | 0.13 | 0 | 0 | 0.62 | -0.57 | 0.19 | -0.01 | 7/27/2026 4:00:05 PM EST | |||
| 11.00 | 1.60 | 2.25 | 1.93 | % | 0.18 | 0 | 0 | 0.80 | -0.72 | 0.16 | -0.01 | 7/27/2026 4:00:05 PM EST | |||
| 12.00 | 2.45 | 3.10 | 2.78 | % | 0.23 | 0 | 0 | 0.84 | -0.83 | 0.12 | -0.01 | 7/27/2026 4:00:05 PM EST | |||
| 13.00 | 3.20 | 4.20 | 3.70 | % | 0.28 | 0 | 0 | 1.07 | -0.91 | 0.08 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 14.00 | 4.10 | 5.30 | 4.70 | % | 0.34 | 0 | 0 | 1.29 | -0.95 | 0.05 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 15.00 | 5.10 | 6.30 | 5.70 | 5.89 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.40 | -0.97 | 0.03 | 0.00 | 7/17/2026 | 7/27/2026 4:00:05 PM EST |
| 16.00 | 6.10 | 7.30 | 6.70 | % | 0.42 | 0 | 0 | 1.50 | -0.99 | 0.02 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 17.00 | 7.10 | 8.30 | 7.70 | % | 0.45 | 0 | 0 | 1.60 | -0.99 | 0.01 | 0.00 | 7/27/2026 4:00:05 PM EST |