Options Chain for O-I GLASS INC COM (OI) - $14.40 as of 7/29/2025 2:26:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 7.20 | 7.60 | 7.40 | % | 1.06 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:51 PM EST | |||
| 8.00 | 6.30 | 6.70 | 6.50 | % | 0.81 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:51 PM EST | |||
| 9.00 | 5.30 | 5.60 | 5.45 | % | 0.61 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:51 PM EST | |||
| 10.00 | 4.40 | 4.60 | 4.50 | % | 0.45 | 0 | 0 | 0.80 | 0.98 | 0.02 | 0.00 | 7/29/2025 2:58:51 PM EST | |||
| 11.00 | 3.40 | 3.60 | 3.50 | % | 0.32 | 0 | 0 | 0.63 | 0.94 | 0.05 | 0.00 | 7/29/2025 2:58:51 PM EST | |||
| 12.00 | 2.55 | 2.75 | 2.65 | % | 0.22 | 0 | 0 | 0.50 | 0.87 | 0.08 | -0.01 | 7/29/2025 2:58:51 PM EST | |||
| 13.00 | 1.70 | 1.90 | 1.80 | % | 0.14 | 0 | 0 | 0.44 | 0.76 | 0.13 | -0.01 | 7/29/2025 2:58:51 PM EST | |||
| 14.00 | 1.05 | 1.20 | 1.13 | 1.12 | -0.03 | -2.61% | 0.08 | 1 | 65 | 0.42 | 0.61 | 0.17 | -0.01 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 15.00 | 0.60 | 0.75 | 0.68 | 0.70 | +0.05 | +7.70% | 0.05 | 22 | 32 | 0.42 | 0.43 | 0.18 | -0.01 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 16.00 | 0.30 | 0.40 | 0.35 | 0.42 | +0.10 | +31.25% | 0.02 | 5 | 2 | 0.41 | 0.28 | 0.15 | -0.01 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 17.00 | 0.15 | 0.20 | 0.18 | % | 0.01 | 0 | 0 | 0.41 | 0.17 | 0.11 | -0.01 | 7/29/2025 2:58:51 PM EST | |||
| 18.00 | 0.05 | 0.45 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.52 | 0.10 | 0.07 | 0.00 | 7/22/2025 | 7/29/2025 2:58:51 PM EST |
| 19.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.60 | 0.05 | 0.05 | 0.00 | 7/29/2025 2:58:51 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.04 | 0.02 | 0.02 | 0.00 | 7/29/2025 2:58:51 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.12 | 0.01 | 0.01 | 0.00 | 7/29/2025 2:58:51 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.20 | 0.00 | 0.01 | 0.00 | 7/29/2025 2:58:51 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:51 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:51 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:51 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 0.67 | -0.02 | 0.02 | 0.00 | 7/29/2025 2:58:51 PM EST | |||
| 11.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.52 | -0.06 | 0.05 | 0.00 | 7/28/2025 | 7/29/2025 2:58:51 PM EST |
| 12.00 | 0.15 | 0.25 | 0.20 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.49 | -0.13 | 0.08 | -0.01 | 7/21/2025 | 7/29/2025 2:58:51 PM EST |
| 13.00 | 0.30 | 0.45 | 0.38 | 0.29 | % | 0.03 | 5 | 0 | 0.45 | -0.24 | 0.13 | -0.01 | 7/29/2025 | 7/29/2025 2:58:51 PM EST | |
| 14.00 | 0.65 | 0.75 | 0.70 | % | 0.05 | 0 | 0 | 0.42 | -0.39 | 0.17 | -0.01 | 7/29/2025 2:58:51 PM EST | |||
| 15.00 | 1.15 | 1.30 | 1.23 | % | 0.08 | 0 | 0 | 0.41 | -0.57 | 0.18 | -0.01 | 7/29/2025 2:58:51 PM EST | |||
| 16.00 | 1.85 | 2.00 | 1.93 | % | 0.12 | 0 | 0 | 0.41 | -0.72 | 0.15 | -0.01 | 7/29/2025 2:58:51 PM EST | |||
| 17.00 | 2.70 | 2.85 | 2.78 | % | 0.16 | 0 | 0 | 0.44 | -0.83 | 0.11 | -0.01 | 7/29/2025 2:58:51 PM EST | |||
| 18.00 | 3.60 | 3.80 | 3.70 | % | 0.21 | 0 | 0 | 0.53 | -0.90 | 0.07 | 0.00 | 7/29/2025 2:58:51 PM EST | |||
| 19.00 | 4.50 | 4.80 | 4.65 | % | 0.24 | 0 | 0 | 0.62 | -0.95 | 0.05 | 0.00 | 7/29/2025 2:58:51 PM EST | |||
| 20.00 | 5.30 | 5.80 | 5.55 | % | 0.28 | 0 | 0 | 0.70 | -0.98 | 0.02 | 0.00 | 7/29/2025 2:58:51 PM EST | |||
| 21.00 | 6.30 | 6.90 | 6.60 | % | 0.31 | 0 | 0 | 0.86 | -0.99 | 0.01 | 0.00 | 7/29/2025 2:58:51 PM EST | |||
| 22.00 | 7.30 | 7.90 | 7.60 | % | 0.35 | 0 | 0 | 0.93 | -1.00 | 0.01 | 0.00 | 7/29/2025 2:58:51 PM EST | |||
| 23.00 | 8.30 | 8.90 | 8.60 | % | 0.37 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:51 PM EST |