Options Chain for O-I GLASS INC COM (OI) - $9.60 as of 7/14/2026 11:58:10 AM 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 | 7.60 | 8.00 | 7.80 | 7.58 | 0.00 | 0.00% | 7.80 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 7/14/2026 11:58:52 AM EST |
| 2.00 | 6.60 | 7.30 | 6.95 | 6.95 | +0.36 | +5.47% | 3.48 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 11:58:52 AM EST |
| 3.00 | 5.60 | 6.40 | 6.00 | % | 2.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/14/2026 11:58:52 AM EST | |||
| 4.00 | 4.70 | 5.40 | 5.05 | 5.65 | 0.00 | 0.00% | 1.26 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 7/14/2026 11:58:52 AM EST |
| 5.00 | 3.70 | 4.40 | 4.05 | % | 0.81 | 0 | 0 | 7.86 | 1.00 | 0.00 | 0.00 | 7/14/2026 11:58:52 AM EST | |||
| 6.00 | 2.70 | 3.40 | 3.05 | % | 0.51 | 0 | 0 | 5.99 | 1.00 | 0.00 | 0.00 | 7/14/2026 11:58:52 AM EST | |||
| 7.00 | 1.65 | 2.35 | 2.00 | % | 0.29 | 0 | 0 | 4.19 | 1.00 | 0.01 | 0.00 | 7/14/2026 11:58:52 AM EST | |||
| 8.00 | 0.75 | 1.15 | 0.95 | 1.80 | 0.00 | 0.00% | 0.12 | 0 | 17 | 2.04 | 0.91 | 0.24 | -0.03 | 6/15/2026 | 7/14/2026 11:58:52 AM EST |
| 9.00 | 0.10 | 0.25 | 0.18 | 0.44 | 0.00 | 0.00% | 0.02 | 0 | 105 | 0.69 | 0.44 | 0.68 | -0.05 | 7/8/2026 | 7/14/2026 11:58:52 AM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 361 | 1.74 | 0.06 | 0.17 | -0.01 | 7/13/2026 | 7/14/2026 11:58:52 AM EST |
| 11.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 213 | 2.43 | 0.00 | 0.01 | 0.00 | 7/8/2026 | 7/14/2026 11:58:52 AM EST |
| 12.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.74 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/14/2026 11:58:52 AM EST |
| 13.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 7/14/2026 11:58:52 AM EST | |||
| 14.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.29 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 11:58:52 AM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 2 | 4 | 3.64 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 11:58:52 AM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 7/14/2026 11:58:52 AM EST | |||
| 17.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 7/14/2026 11:58:52 AM 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 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 11:58:52 AM EST | |||
| 2.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 11:58:52 AM EST |
| 3.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/14/2026 11:58:52 AM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/14/2026 11:58:52 AM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.01 | 2 | 4 | 4.42 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 11:58:52 AM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 33 | 3.24 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 11:58:52 AM EST |
| 7.00 | 0.00 | 0.35 | 0.18 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 62 | 3.51 | 0.00 | 0.01 | 0.00 | 6/23/2026 | 7/14/2026 11:58:52 AM EST |
| 8.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 61 | 1.47 | -0.09 | 0.24 | -0.03 | 6/25/2026 | 7/14/2026 11:58:52 AM EST |
| 9.00 | 0.20 | 0.45 | 0.33 | 0.31 | +0.11 | +55.00% | 0.04 | 51 | 303 | 0.74 | -0.56 | 0.68 | -0.05 | 7/14/2026 | 7/14/2026 11:58:52 AM EST |
| 10.00 | 0.70 | 1.35 | 1.03 | 0.70 | 0.00 | 0.00% | 0.10 | 0 | 62 | 1.74 | -0.94 | 0.17 | -0.01 | 7/13/2026 | 7/14/2026 11:58:52 AM EST |
| 11.00 | 1.65 | 2.40 | 2.03 | % | 0.18 | 0 | 0 | 2.67 | -1.00 | 0.01 | 0.00 | 7/14/2026 11:58:52 AM EST | |||
| 12.00 | 2.65 | 3.40 | 3.03 | 2.90 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 7/14/2026 11:58:52 AM EST |
| 13.00 | 3.60 | 4.40 | 4.00 | % | 0.31 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 7/14/2026 11:58:52 AM EST | |||
| 14.00 | 4.60 | 5.40 | 5.00 | % | 0.36 | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 7/14/2026 11:58:52 AM EST | |||
| 15.00 | 5.60 | 6.50 | 6.05 | % | 0.40 | 0 | 0 | 5.19 | -1.00 | 0.00 | 0.00 | 7/14/2026 11:58:52 AM EST | |||
| 16.00 | 6.60 | 7.40 | 7.00 | % | 0.44 | 0 | 0 | 5.07 | -1.00 | 0.00 | 0.00 | 7/14/2026 11:58:52 AM EST | |||
| 17.00 | 7.60 | 8.50 | 8.05 | % | 0.47 | 0 | 0 | 5.96 | -1.00 | 0.00 | 0.00 | 7/14/2026 11:58:52 AM EST |