Options Chain for O-I GLASS INC COM (OI) - $12.56 as of 11/20/2024 8:31:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 5.70 | 8.80 | % | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 6.00 | 6.20 | 7.20 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 7.00 | 4.10 | 7.00 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 8.00 | 4.30 | 4.80 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 9.00 | 1.90 | 5.20 | % | 0 | 0 | 1.09 | 1.00 | 0.01 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 10.00 | 2.25 | 3.70 | 2.90 | 0.00 | 0.00% | 0 | 10 | 1.54 | 0.96 | 0.05 | 0.00 | 11/13/2024 | 11/20/2024 3:59:56 PM EST |
| 11.00 | 1.15 | 2.85 | 0.80 | 0.00 | 0.00% | 0 | 20 | 1.24 | 0.85 | 0.14 | -0.01 | 11/1/2024 | 11/20/2024 3:59:56 PM EST |
| 12.00 | 0.90 | 1.00 | 1.25 | 0.00 | 0.00% | 0 | 20 | 0.45 | 0.66 | 0.23 | -0.01 | 11/14/2024 | 11/20/2024 3:59:56 PM EST |
| 13.00 | 0.35 | 0.45 | 0.40 | +0.15 | +60.00% | 41 | 118 | 0.41 | 0.41 | 0.26 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 14.00 | 0.10 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 182 | 0.41 | 0.19 | 0.19 | -0.01 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 89 | 0.50 | 0.08 | 0.10 | 0.00 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.02 | 0.04 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 17.00 | 0.00 | 0.65 | % | 0 | 0 | 1.31 | 0.01 | 0.01 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 1.71 | 0.00 | 0.01 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 13 | 0.63 | -0.04 | 0.05 | 0.00 | 11/8/2024 | 11/20/2024 3:59:56 PM EST |
| 11.00 | 0.10 | 0.20 | 0.14 | 0.00 | 0.00% | 0 | 99 | 0.48 | -0.15 | 0.14 | -0.01 | 11/8/2024 | 11/20/2024 3:59:56 PM EST |
| 12.00 | 0.30 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 63 | 0.42 | -0.34 | 0.23 | -0.01 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 13.00 | 0.75 | 0.90 | 0.95 | -0.20 | -17.40% | 12 | 23 | 0.40 | -0.59 | 0.26 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 14.00 | 0.15 | 1.65 | % | 0 | 0 | 0.23 | -0.81 | 0.19 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 15.00 | 2.35 | 2.70 | % | 0 | 0 | 0.69 | -0.92 | 0.10 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 16.00 | 3.30 | 3.70 | % | 0 | 0 | 0.83 | -0.98 | 0.04 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 17.00 | 4.30 | 4.60 | % | 0 | 0 | 1.73 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 18.00 | 4.00 | 7.10 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 19.00 | 6.30 | 8.10 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 20.00 | 5.90 | 9.10 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 21.00 | 8.30 | 8.80 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 25.00 | 12.30 | 14.30 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST |