Options Chain for O-I GLASS INC COM (OI) - $12.92 as of 9/12/2025 9:15:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 7.80 | 8.30 | 8.05 | % | 1.61 | 0 | 0 | 5.90 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 6.00 | 6.80 | 7.30 | 7.05 | % | 1.18 | 0 | 0 | 4.91 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 7.00 | 5.80 | 6.30 | 6.05 | % | 0.86 | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 8.00 | 4.80 | 5.40 | 5.10 | % | 0.64 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 9.00 | 3.80 | 4.40 | 4.10 | % | 0.46 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 10.00 | 2.85 | 3.30 | 3.08 | % | 0.31 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 11.00 | 1.80 | 2.40 | 2.10 | 1.96 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.80 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 9/12/2025 4:00:06 PM EST |
| 12.00 | 0.90 | 1.20 | 1.05 | 1.39 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.89 | 0.93 | 0.20 | -0.01 | 8/18/2025 | 9/12/2025 4:00:06 PM EST |
| 13.00 | 0.15 | 0.30 | 0.23 | 0.20 | -0.10 | -33.34% | 0.02 | 1 | 4,803 | 0.33 | 0.49 | 0.65 | -0.02 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.00 | 7 | 208 | 0.59 | 0.06 | 0.18 | -0.01 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 15.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 64 | 1.65 | 0.00 | 0.01 | 0.00 | 9/9/2025 | 9/12/2025 4:00:06 PM EST |
| 16.00 | 0.00 | 0.35 | 0.18 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.72 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 9/12/2025 4:00:06 PM EST |
| 17.00 | 0.00 | 1.80 | 0.90 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 2 | 4.26 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 9/12/2025 4:00:06 PM EST |
| 18.00 | 0.00 | 1.55 | 0.78 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 1 | 4.21 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 9/12/2025 4:00:06 PM EST |
| 19.00 | 0.00 | 1.35 | 0.68 | % | 0.04 | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 20.00 | 0.00 | 1.55 | 0.78 | % | 0.04 | 0 | 0 | 4.73 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 21.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 4.65 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 22.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 23.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 5.06 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 24.00 | 0.00 | 1.80 | 0.90 | % | 0.04 | 0 | 0 | 5.92 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 25.00 | 0.00 | 1.80 | 0.90 | % | 0.04 | 0 | 0 | 6.10 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 1.55 | 0.78 | % | 0.16 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 6.00 | 0.00 | 1.55 | 0.78 | % | 0.13 | 0 | 0 | 8.79 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 7.00 | 0.00 | 1.35 | 0.68 | % | 0.10 | 0 | 0 | 6.93 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 8.00 | 0.00 | 1.35 | 0.68 | % | 0.09 | 0 | 0 | 5.87 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 9.00 | 0.00 | 1.35 | 0.68 | % | 0.08 | 0 | 0 | 4.95 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 10.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.07 | 0 | 21 | 4.12 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 9/12/2025 4:00:06 PM EST |
| 11.00 | 0.00 | 1.55 | 0.78 | 0.19 | 0.00 | 0.00% | 0.07 | 0 | 12 | 3.68 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 9/12/2025 4:00:06 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.60 | -0.07 | 0.20 | -0.01 | 9/4/2025 | 9/12/2025 4:00:06 PM EST |
| 13.00 | 0.20 | 0.35 | 0.28 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 82 | 0.36 | -0.51 | 0.65 | -0.02 | 9/11/2025 | 9/12/2025 4:00:06 PM EST |
| 14.00 | 0.85 | 1.25 | 1.05 | 1.10 | 0.00 | 0.00% | 0.07 | 0 | 33 | 0.78 | -0.94 | 0.18 | -0.01 | 8/18/2025 | 9/12/2025 4:00:06 PM EST |
| 15.00 | 1.85 | 2.25 | 2.05 | 1.76 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.12 | -1.00 | 0.01 | 0.00 | 8/25/2025 | 9/12/2025 4:00:06 PM EST |
| 16.00 | 2.75 | 3.20 | 2.98 | % | 0.19 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 17.00 | 3.80 | 4.30 | 4.05 | % | 0.24 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 18.00 | 4.80 | 5.20 | 5.00 | % | 0.28 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 19.00 | 5.80 | 6.30 | 6.05 | % | 0.32 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 20.00 | 6.80 | 7.20 | 7.00 | % | 0.35 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 21.00 | 7.80 | 8.20 | 8.00 | % | 0.38 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 22.00 | 8.80 | 9.30 | 9.05 | % | 0.41 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 23.00 | 9.80 | 10.20 | 10.00 | % | 0.43 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 24.00 | 10.80 | 11.20 | 11.00 | % | 0.46 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 25.00 | 11.80 | 12.20 | 12.00 | % | 0.48 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST |