Options Chain for O-I GLASS INC COM (OI) - $14.66 as of 7/25/2025 1:03:39 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 | 10.50 | 12.90 | 11.70 | % | 3.90 | 0 | 0 | 8.63 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 4.00 | 8.70 | 12.60 | 10.65 | % | 2.66 | 0 | 0 | 8.82 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 5.00 | 7.70 | 11.70 | 9.70 | % | 1.94 | 0 | 0 | 7.45 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 6.00 | 8.40 | 9.10 | 8.75 | 6.49 | 0.00 | 0.00% | 1.46 | 0 | 3 | 3.36 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 7/25/2025 11:58:55 AM EST |
| 7.00 | 7.40 | 7.90 | 7.65 | 4.90 | 0.00 | 0.00% | 1.09 | 0 | 1 | 2.43 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 7/25/2025 11:58:55 AM EST |
| 8.00 | 6.40 | 7.10 | 6.75 | 6.44 | 0.00 | 0.00% | 0.84 | 0 | 4 | 2.43 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:55 AM EST |
| 9.00 | 5.40 | 6.10 | 5.75 | 2.39 | 0.00 | 0.00% | 0.64 | 0 | 2 | 2.05 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 7/25/2025 11:58:55 AM EST |
| 10.00 | 4.50 | 4.90 | 4.70 | 3.35 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.42 | 0.99 | 0.01 | 0.00 | 5/23/2025 | 7/25/2025 11:58:55 AM EST |
| 11.00 | 3.60 | 3.80 | 3.70 | 4.85 | 0.00 | 0.00% | 0.34 | 0 | 36 | 1.14 | 0.98 | 0.02 | 0.00 | 7/7/2025 | 7/25/2025 11:58:55 AM EST |
| 12.00 | 2.55 | 2.95 | 2.75 | 3.93 | 0.00 | 0.00% | 0.23 | 0 | 69 | 0.75 | 0.91 | 0.07 | -0.01 | 7/7/2025 | 7/25/2025 11:58:55 AM EST |
| 13.00 | 1.80 | 1.90 | 1.85 | 1.99 | 0.00 | 0.00% | 0.14 | 0 | 278 | 0.53 | 0.82 | 0.13 | -0.02 | 7/24/2025 | 7/25/2025 11:58:55 AM EST |
| 14.00 | 1.05 | 1.15 | 1.10 | 1.10 | -0.06 | -5.18% | 0.08 | 2 | 670 | 0.50 | 0.67 | 0.20 | -0.02 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 15.00 | 0.50 | 0.60 | 0.55 | 0.52 | -0.03 | -5.46% | 0.04 | 4 | 591 | 0.49 | 0.45 | 0.23 | -0.02 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 16.00 | 0.25 | 0.30 | 0.28 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 590 | 0.50 | 0.26 | 0.18 | -0.01 | 7/23/2025 | 7/25/2025 11:58:55 AM EST |
| 17.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 741 | 0.49 | 0.13 | 0.12 | -0.01 | 7/23/2025 | 7/25/2025 11:58:55 AM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.54 | 0.06 | 0.06 | -0.01 | 7/25/2025 11:58:55 AM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 100 | 1.44 | 0.02 | 0.03 | 0.00 | 7/8/2025 | 7/25/2025 11:58:55 AM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.58 | 0.01 | 0.01 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 6.71 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 5.47 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.58 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.06 | 0 | 10 | 3.90 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 7/25/2025 11:58:55 AM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 35 | 2.86 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 7/25/2025 11:58:55 AM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 25 | 2.44 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 7/25/2025 11:58:55 AM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.94 | -0.01 | 0.01 | 0.00 | 7/15/2025 | 7/25/2025 11:58:55 AM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 120 | 1.72 | -0.02 | 0.02 | 0.00 | 7/17/2025 | 7/25/2025 11:58:55 AM EST |
| 12.00 | 0.05 | 0.30 | 0.18 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 76 | 0.74 | -0.09 | 0.07 | -0.01 | 7/23/2025 | 7/25/2025 11:58:55 AM EST |
| 13.00 | 0.15 | 0.25 | 0.20 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 113 | 0.60 | -0.18 | 0.13 | -0.02 | 7/21/2025 | 7/25/2025 11:58:55 AM EST |
| 14.00 | 0.40 | 0.45 | 0.43 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 201 | 0.51 | -0.33 | 0.20 | -0.02 | 7/23/2025 | 7/25/2025 11:58:55 AM EST |
| 15.00 | 0.85 | 0.95 | 0.90 | 0.82 | 0.00 | 0.00% | 0.06 | 0 | 225 | 0.51 | -0.55 | 0.23 | -0.02 | 7/24/2025 | 7/25/2025 11:58:55 AM EST |
| 16.00 | 1.55 | 1.65 | 1.60 | 1.05 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.53 | -0.74 | 0.18 | -0.01 | 7/9/2025 | 7/25/2025 11:58:55 AM EST |
| 17.00 | 2.40 | 2.50 | 2.45 | 1.84 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.67 | -0.87 | 0.12 | -0.01 | 7/11/2025 | 7/25/2025 11:58:55 AM EST |
| 18.00 | 3.30 | 3.50 | 3.40 | % | 0.19 | 0 | 0 | 0.69 | -0.94 | 0.06 | -0.01 | 7/25/2025 11:58:55 AM EST | |||
| 19.00 | 4.10 | 4.70 | 4.40 | % | 0.23 | 0 | 0 | 1.07 | -0.98 | 0.03 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 20.00 | 5.30 | 5.70 | 5.50 | % | 0.28 | 0 | 0 | 1.20 | -0.99 | 0.01 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 21.00 | 6.30 | 6.90 | 6.60 | % | 0.31 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 22.00 | 7.20 | 7.90 | 7.55 | % | 0.34 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 23.00 | 8.10 | 8.80 | 8.45 | % | 0.37 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 25.00 | 10.10 | 10.80 | 10.45 | % | 0.42 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST |