Options Chain for O-I GLASS INC COM (OI) - $14.57 as of 4/19/2024 8:41:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 11.30 | 13.10 | % | 0 | 0 | 8.03 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:01 PM EST | |||
| 5.00 | 9.30 | 10.00 | % | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:01 PM EST | |||
| 10.00 | 4.50 | 6.10 | 7.40 | 0.00 | 0.00% | 0 | 1 | 2.46 | 1.00 | 0.00 | 0.00 | 2/22/2024 | 4/19/2024 4:00:01 PM EST |
| 11.00 | 3.40 | 4.80 | % | 0 | 12 | 1.83 | 0.98 | 0.02 | 0.00 | 4/19/2024 4:00:01 PM EST | |||
| 12.00 | 1.65 | 2.85 | % | 0 | 0 | 0.67 | 0.92 | 0.07 | -0.01 | 4/19/2024 4:00:01 PM EST | |||
| 13.00 | 1.60 | 1.95 | 3.10 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.82 | 0.12 | -0.01 | 1/16/2024 | 4/19/2024 4:00:01 PM EST |
| 14.00 | 1.10 | 1.20 | 1.70 | 0.00 | 0.00% | 0 | 90 | 0.49 | 0.66 | 0.18 | -0.01 | 4/15/2024 | 4/19/2024 4:00:01 PM EST |
| 15.00 | 0.55 | 0.65 | 0.65 | -0.30 | -31.58% | 51 | 126 | 0.46 | 0.46 | 0.20 | -0.01 | 4/19/2024 | 4/19/2024 4:00:01 PM EST |
| 16.00 | 0.25 | 0.35 | 0.30 | -0.30 | -50.00% | 3 | 267 | 0.47 | 0.28 | 0.17 | -0.01 | 4/19/2024 | 4/19/2024 4:00:01 PM EST |
| 17.00 | 0.10 | 0.20 | 0.12 | -0.13 | -52.00% | 1 | 263 | 0.49 | 0.15 | 0.12 | -0.01 | 4/19/2024 | 4/19/2024 4:00:01 PM EST |
| 18.00 | 0.00 | 0.10 | 0.09 | -0.11 | -55.00% | 1 | 195 | 0.54 | 0.07 | 0.07 | -0.01 | 4/19/2024 | 4/19/2024 4:00:01 PM EST |
| 19.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 90 | 1.24 | 0.03 | 0.04 | 0.00 | 4/5/2024 | 4/19/2024 4:00:01 PM EST |
| 20.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 83 | 1.37 | 0.01 | 0.02 | 0.00 | 4/4/2024 | 4/19/2024 4:00:01 PM EST |
| 21.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 7 | 1.48 | 0.00 | 0.01 | 0.00 | 4/4/2024 | 4/19/2024 4:00:01 PM EST |
| 22.00 | 0.00 | 0.75 | 0.24 | 0.00 | 0.00% | 0 | 5 | 1.58 | 0.00 | 0.00 | 0.00 | 3/1/2024 | 4/19/2024 4:00:01 PM EST |
| 23.00 | 0.00 | 0.75 | % | 0 | 9 | 1.68 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:01 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:01 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:01 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:01 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 5.84 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 26 | 1.80 | 0.00 | 0.00 | 0.00 | 2/7/2024 | 4/19/2024 4:00:01 PM EST |
| 11.00 | 0.00 | 0.05 | % | 0 | 0 | 0.65 | -0.02 | 0.02 | 0.00 | 4/19/2024 4:00:01 PM EST | |||
| 12.00 | 0.05 | 0.15 | 0.10 | +0.05 | +100.00% | 5 | 98 | 0.56 | -0.08 | 0.07 | -0.01 | 4/19/2024 | 4/19/2024 4:00:01 PM EST |
| 13.00 | 0.20 | 0.25 | 0.26 | +0.11 | +73.34% | 10 | 180 | 0.52 | -0.18 | 0.12 | -0.01 | 4/19/2024 | 4/19/2024 4:00:01 PM EST |
| 14.00 | 0.45 | 0.55 | 0.50 | +0.15 | +42.86% | 43 | 161 | 0.50 | -0.34 | 0.18 | -0.01 | 4/19/2024 | 4/19/2024 4:00:01 PM EST |
| 15.00 | 0.90 | 1.05 | 1.00 | +0.40 | +66.67% | 17 | 257 | 0.47 | -0.54 | 0.20 | -0.01 | 4/19/2024 | 4/19/2024 4:00:01 PM EST |
| 16.00 | 1.55 | 1.75 | 1.70 | +0.84 | +97.68% | 13 | 119 | 0.46 | -0.72 | 0.17 | -0.01 | 4/19/2024 | 4/19/2024 4:00:01 PM EST |
| 17.00 | 2.10 | 2.90 | 2.48 | +1.03 | +71.04% | 3 | 17 | 0.57 | -0.85 | 0.12 | -0.01 | 4/19/2024 | 4/19/2024 4:00:01 PM EST |
| 18.00 | 3.20 | 3.80 | 2.16 | 0.00 | 0.00% | 0 | 10 | 0.92 | -0.93 | 0.07 | -0.01 | 4/9/2024 | 4/19/2024 4:00:01 PM EST |
| 19.00 | 4.30 | 4.90 | % | 0 | 2 | 1.13 | -0.97 | 0.04 | 0.00 | 4/19/2024 4:00:01 PM EST | |||
| 20.00 | 3.80 | 7.80 | % | 0 | 0 | 0.86 | -0.99 | 0.02 | 0.00 | 4/19/2024 4:00:01 PM EST | |||
| 21.00 | 6.10 | 7.30 | % | 0 | 0 | 2.01 | -1.00 | 0.01 | 0.00 | 4/19/2024 4:00:01 PM EST | |||
| 22.00 | 7.10 | 7.80 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:01 PM EST | |||
| 23.00 | 8.10 | 8.80 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:01 PM EST | |||
| 24.00 | 9.20 | 9.90 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:01 PM EST | |||
| 25.00 | 10.20 | 10.90 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:01 PM EST | |||
| 26.00 | 11.30 | 11.90 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:01 PM EST | |||
| 27.00 | 12.10 | 14.50 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:01 PM EST | |||
| 28.00 | 13.10 | 15.40 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:01 PM EST | |||
| 30.00 | 15.10 | 15.80 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:01 PM EST |