Options Chain for O-I GLASS INC COM (OI) - $11.59 as of 10/29/2025 9:05:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 7.90 | 9.70 | 8.80 | % | 2.93 | 0 | 0 | 7.29 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 4.00 | 6.90 | 8.70 | 7.80 | % | 1.95 | 0 | 0 | 5.73 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 5.00 | 5.90 | 7.70 | 6.80 | % | 1.36 | 0 | 0 | 4.67 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 6.00 | 4.90 | 6.70 | 5.80 | % | 0.97 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 7.00 | 3.90 | 5.70 | 4.80 | % | 0.69 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 8.00 | 2.95 | 4.70 | 3.83 | % | 0.48 | 0 | 0 | 2.61 | 1.00 | 0.01 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 9.00 | 2.20 | 3.50 | 2.85 | % | 0.32 | 0 | 0 | 1.88 | 0.97 | 0.04 | -0.01 | 10/29/2025 3:59:53 PM EST | |||
| 10.00 | 1.65 | 2.15 | 1.90 | % | 0.19 | 0 | 0 | 1.07 | 0.87 | 0.13 | -0.01 | 10/29/2025 3:59:53 PM EST | |||
| 11.00 | 0.90 | 1.25 | 1.08 | 1.35 | 0.00 | 0.00% | 0.10 | 0 | 22 | 0.61 | 0.69 | 0.22 | -0.02 | 10/16/2025 | 10/29/2025 3:59:53 PM EST |
| 12.00 | 0.35 | 0.55 | 0.45 | 0.50 | -0.50 | -50.00% | 0.04 | 116 | 26 | 0.51 | 0.45 | 0.25 | -0.02 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 13.00 | 0.10 | 0.35 | 0.23 | 0.25 | -0.12 | -32.44% | 0.02 | 3 | 326 | 0.55 | 0.23 | 0.20 | -0.01 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 14.00 | 0.05 | 0.20 | 0.13 | 0.15 | -0.05 | -25.00% | 0.01 | 2 | 189 | 0.61 | 0.10 | 0.11 | -0.01 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.05 | -33.34% | 0.01 | 1 | 1,096 | 0.73 | 0.04 | 0.05 | 0.00 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 16.00 | 0.00 | 0.55 | 0.28 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 57 | 1.48 | 0.01 | 0.02 | 0.00 | 10/2/2025 | 10/29/2025 3:59:53 PM EST |
| 17.00 | 0.00 | 0.90 | 0.45 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 63 | 2.00 | 0.00 | 0.01 | 0.00 | 10/2/2025 | 10/29/2025 3:59:53 PM EST |
| 18.00 | 0.00 | 0.80 | 0.40 | % | 0.02 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 19.00 | 0.00 | 0.85 | 0.43 | % | 0.02 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.85 | 0.43 | % | 0.02 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.35 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/29/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.73 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/29/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.85 | 0.43 | % | 0.14 | 0 | 0 | 6.35 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.85 | 0.43 | % | 0.11 | 0 | 0 | 5.06 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.85 | 0.43 | % | 0.09 | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 6.00 | 0.00 | 0.90 | 0.45 | 0.20 | 0.00 | 0.00% | 0.07 | 0 | 50 | 3.51 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 10/29/2025 3:59:53 PM EST |
| 7.00 | 0.00 | 0.90 | 0.45 | % | 0.06 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.18 | 0.00 | 0.01 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 9.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 0 | 1.62 | -0.03 | 0.04 | -0.01 | 9/5/2025 | 10/29/2025 3:59:53 PM EST |
| 10.00 | 0.10 | 0.35 | 0.23 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 69 | 0.72 | -0.13 | 0.13 | -0.01 | 10/24/2025 | 10/29/2025 3:59:53 PM EST |
| 11.00 | 0.25 | 0.65 | 0.45 | 0.30 | +0.06 | +25.00% | 0.04 | 9 | 186 | 0.65 | -0.31 | 0.22 | -0.02 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 12.00 | 0.65 | 0.95 | 0.80 | 0.58 | 0.00 | 0.00% | 0.07 | 0 | 183 | 0.52 | -0.55 | 0.25 | -0.02 | 10/28/2025 | 10/29/2025 3:59:53 PM EST |
| 13.00 | 1.35 | 1.75 | 1.55 | 1.24 | 0.00 | 0.00% | 0.12 | 0 | 35 | 0.75 | -0.77 | 0.20 | -0.01 | 10/20/2025 | 10/29/2025 3:59:53 PM EST |
| 14.00 | 2.20 | 2.60 | 2.40 | 1.20 | 0.00 | 0.00% | 0.17 | 0 | 29 | 0.79 | -0.90 | 0.11 | -0.01 | 8/14/2025 | 10/29/2025 3:59:53 PM EST |
| 15.00 | 3.20 | 3.90 | 3.55 | 1.10 | 0.00 | 0.00% | 0.24 | 0 | 31 | 1.33 | -0.96 | 0.05 | 0.00 | 7/10/2025 | 10/29/2025 3:59:53 PM EST |
| 16.00 | 3.30 | 5.20 | 4.25 | % | 0.27 | 0 | 0 | 1.81 | -0.99 | 0.02 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 17.00 | 5.10 | 6.10 | 5.60 | 2.91 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.88 | -1.00 | 0.01 | 0.00 | 6/24/2025 | 10/29/2025 3:59:53 PM EST |
| 18.00 | 5.70 | 7.10 | 6.40 | % | 0.36 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 19.00 | 6.60 | 8.10 | 7.35 | % | 0.39 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 20.00 | 7.60 | 9.10 | 8.35 | % | 0.42 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 21.00 | 8.60 | 10.10 | 9.35 | % | 0.45 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 25.00 | 12.60 | 14.10 | 13.35 | % | 0.53 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST |