Options Chain for O-I GLASS INC COM (OI) - $9.11 as of 5/29/2026 2:56:50 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 | 7.40 | 8.10 | 7.75 | 8.10 | -0.25 | -3.00% | 7.75 | 2 | 3 | 7.85 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:48 PM EST |
| 2.00 | 6.50 | 7.50 | 7.00 | % | 3.50 | 0 | 0 | 7.42 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:48 PM EST | |||
| 3.00 | 5.50 | 6.50 | 6.00 | 5.65 | 0.00 | 0.00% | 2.00 | 0 | 2 | 5.41 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/29/2026 1:58:48 PM EST |
| 4.00 | 4.50 | 5.50 | 5.00 | % | 1.25 | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:48 PM EST | |||
| 5.00 | 3.60 | 4.50 | 4.05 | % | 0.81 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:48 PM EST | |||
| 6.00 | 2.60 | 3.50 | 3.05 | % | 0.51 | 0 | 0 | 2.49 | 0.99 | 0.01 | 0.00 | 5/29/2026 1:58:48 PM EST | |||
| 7.00 | 1.60 | 2.30 | 1.95 | % | 0.28 | 0 | 0 | 1.52 | 0.94 | 0.09 | -0.01 | 5/29/2026 1:58:48 PM EST | |||
| 8.00 | 0.95 | 1.10 | 1.03 | 1.05 | -0.23 | -17.97% | 0.13 | 2 | 30 | 0.82 | 0.77 | 0.21 | -0.01 | 5/29/2026 | 5/29/2026 1:58:48 PM EST |
| 9.00 | 0.40 | 0.45 | 0.43 | 0.55 | 0.00 | 0.00% | 0.05 | 5 | 1,668 | 0.64 | 0.49 | 0.30 | -0.01 | 5/29/2026 | 5/29/2026 1:58:48 PM EST |
| 10.00 | 0.10 | 0.20 | 0.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 509 | 0.72 | 0.23 | 0.23 | -0.01 | 5/27/2026 | 5/29/2026 1:58:48 PM EST |
| 11.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 100 | 1.04 | 0.09 | 0.12 | -0.01 | 5/28/2026 | 5/29/2026 1:58:48 PM EST |
| 12.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 122 | 1.08 | 0.03 | 0.05 | 0.00 | 5/13/2026 | 5/29/2026 1:58:48 PM EST |
| 13.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.65 | 0.01 | 0.01 | 0.00 | 4/27/2026 | 5/29/2026 1:58:48 PM EST |
| 14.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.83 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/29/2026 1:58:48 PM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.91 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/29/2026 1:58:48 PM EST |
| 16.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:48 PM EST | |||
| 17.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:48 PM EST | |||
| 18.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:48 PM EST | |||
| 19.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:48 PM EST | |||
| 20.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.63 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/29/2026 1:58:48 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 | 0.04 | +0.01 | +33.34% | 0.03 | 2 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:48 PM EST |
| 2.00 | 0.00 | 0.35 | 0.18 | % | 0.09 | 0 | 0 | 5.86 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:48 PM EST | |||
| 3.00 | 0.00 | 0.35 | 0.18 | % | 0.06 | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:48 PM EST | |||
| 4.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:48 PM EST | |||
| 5.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 10 | 2.56 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/29/2026 1:58:48 PM EST |
| 6.00 | 0.00 | 0.35 | 0.18 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.94 | -0.01 | 0.01 | 0.00 | 5/15/2026 | 5/29/2026 1:58:48 PM EST |
| 7.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 63 | 1.31 | -0.06 | 0.09 | -0.01 | 5/19/2026 | 5/29/2026 1:58:48 PM EST |
| 8.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.01 | -4.77% | 0.03 | 1 | 101 | 0.63 | -0.23 | 0.21 | -0.01 | 5/29/2026 | 5/29/2026 1:58:48 PM EST |
| 9.00 | 0.50 | 0.65 | 0.58 | 0.45 | 0.00 | 0.00% | 0.06 | 0 | 203 | 0.67 | -0.51 | 0.30 | -0.01 | 5/27/2026 | 5/29/2026 1:58:48 PM EST |
| 10.00 | 0.95 | 1.40 | 1.18 | 1.05 | 0.00 | 0.00% | 0.12 | 0 | 49 | 0.57 | -0.77 | 0.23 | -0.01 | 5/28/2026 | 5/29/2026 1:58:48 PM EST |
| 11.00 | 1.75 | 2.50 | 2.13 | 2.49 | 0.00 | 0.00% | 0.19 | 0 | 17 | 1.24 | -0.92 | 0.12 | -0.01 | 5/15/2026 | 5/29/2026 1:58:48 PM EST |
| 12.00 | 2.65 | 3.50 | 3.08 | 3.76 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.49 | -0.97 | 0.05 | 0.00 | 5/18/2026 | 5/29/2026 1:58:48 PM EST |
| 13.00 | 3.50 | 4.50 | 4.00 | 2.30 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.70 | -0.99 | 0.01 | 0.00 | 4/17/2026 | 5/29/2026 1:58:48 PM EST |
| 14.00 | 4.50 | 5.50 | 5.00 | % | 0.36 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:48 PM EST | |||
| 15.00 | 5.50 | 6.50 | 6.00 | % | 0.40 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:48 PM EST | |||
| 16.00 | 6.50 | 7.50 | 7.00 | % | 0.44 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:48 PM EST | |||
| 17.00 | 7.50 | 8.50 | 8.00 | 6.44 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 5/29/2026 1:58:48 PM EST |
| 18.00 | 8.50 | 9.50 | 9.00 | % | 0.50 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:48 PM EST | |||
| 19.00 | 9.50 | 10.50 | 10.00 | % | 0.53 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:48 PM EST | |||
| 20.00 | 10.50 | 11.50 | 11.00 | % | 0.55 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:48 PM EST |