Options Chain for O-I GLASS INC COM (OI) - $12.00 as of 9/6/2024 4:05:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 6.90 | 9.90 | % | 0 | 0 | 8.62 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 5.00 | 6.00 | 8.70 | % | 0 | 0 | 6.03 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 6.00 | 6.10 | 7.70 | % | 0 | 0 | 5.03 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 7.00 | 3.90 | 6.70 | % | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 8.00 | 2.90 | 5.70 | % | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 9.00 | 1.90 | 4.70 | % | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 10.00 | 0.95 | 3.70 | 3.70 | 0.00 | 0.00% | 0 | 0 | 2.24 | 0.99 | 0.03 | 0.00 | 7/31/2024 | 9/6/2024 3:59:48 PM EST |
| 11.00 | 1.45 | 3.10 | 1.85 | 0.00 | 0.00% | 0 | 9 | 0.91 | 0.91 | 0.14 | -0.01 | 8/29/2024 | 9/6/2024 3:59:48 PM EST |
| 12.00 | 0.65 | 0.75 | 0.69 | -0.31 | -31.00% | 7 | 705 | 0.42 | 0.70 | 0.33 | -0.02 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 13.00 | 0.15 | 0.25 | 0.40 | 0.00 | 0.00% | 0 | 365 | 0.40 | 0.33 | 0.35 | -0.01 | 9/4/2024 | 9/6/2024 3:59:48 PM EST |
| 14.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 2,245 | 0.45 | 0.09 | 0.15 | -0.01 | 8/30/2024 | 9/6/2024 3:59:48 PM EST |
| 15.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 19 | 0.76 | 0.01 | 0.03 | 0.00 | 8/26/2024 | 9/6/2024 3:59:48 PM EST |
| 16.00 | 0.00 | 0.05 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 18.00 | 0.00 | 0.65 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 19.00 | 0.00 | 0.65 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 20.00 | 0.00 | 0.65 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.65 | % | 0 | 0 | 5.96 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.65 | % | 0 | 0 | 4.92 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 6.00 | 0.00 | 0.65 | % | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 7.00 | 0.00 | 0.65 | % | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 12 | 2.46 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 9/6/2024 3:59:48 PM EST |
| 10.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 196 | 0.90 | -0.01 | 0.03 | 0.00 | 8/26/2024 | 9/6/2024 3:59:48 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 567 | 0.59 | -0.09 | 0.14 | -0.01 | 9/4/2024 | 9/6/2024 3:59:48 PM EST |
| 12.00 | 0.15 | 0.25 | 0.25 | +0.10 | +66.67% | 7 | 30 | 0.42 | -0.30 | 0.33 | -0.02 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 13.00 | 0.65 | 0.80 | 0.55 | 0.00 | 0.00% | 0 | 2,099 | 0.43 | -0.67 | 0.35 | -0.01 | 8/28/2024 | 9/6/2024 3:59:48 PM EST |
| 14.00 | 0.10 | 2.70 | % | 0 | 0 | 0.55 | -0.91 | 0.15 | -0.01 | 9/6/2024 3:59:48 PM EST | |||
| 15.00 | 1.00 | 4.10 | % | 0 | 0 | 1.01 | -0.99 | 0.03 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 16.00 | 2.00 | 5.20 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 17.00 | 3.00 | 6.10 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 18.00 | 4.30 | 7.00 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 19.00 | 5.20 | 8.10 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 20.00 | 6.20 | 9.00 | 7.70 | 0.00 | 0.00% | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 3:59:48 PM EST |