Options Chain for O-I GLASS INC COM (OI) - $15.16 as of 2/20/2026 8:04:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 6.70 | 8.00 | 7.35 | % | 0.92 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:56 PM EST | |||
| 9.00 | 5.70 | 7.00 | 6.35 | % | 0.71 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:56 PM EST | |||
| 10.00 | 4.70 | 5.90 | 5.30 | 4.95 | 0.00 | 0.00% | 0.53 | 0 | 10 | 1.66 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 3:59:56 PM EST |
| 11.00 | 3.70 | 4.80 | 4.25 | 3.80 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.28 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 3:59:56 PM EST |
| 12.00 | 2.85 | 3.90 | 3.38 | % | 0.28 | 0 | 0 | 1.13 | 0.98 | 0.02 | 0.00 | 2/20/2026 3:59:56 PM EST | |||
| 13.00 | 2.10 | 2.70 | 2.40 | % | 0.18 | 0 | 0 | 0.72 | 0.92 | 0.08 | -0.01 | 2/20/2026 3:59:56 PM EST | |||
| 14.00 | 1.25 | 1.80 | 1.53 | 1.45 | 0.00 | 0.00% | 0.11 | 0 | 20 | 0.58 | 0.81 | 0.15 | -0.01 | 2/12/2026 | 2/20/2026 3:59:56 PM EST |
| 15.00 | 0.85 | 0.95 | 0.90 | 0.90 | +0.15 | +20.00% | 0.06 | 3 | 109 | 0.39 | 0.63 | 0.22 | -0.01 | 2/20/2026 | 2/20/2026 3:59:56 PM EST |
| 16.00 | 0.35 | 0.50 | 0.43 | 0.44 | +0.04 | +10.00% | 0.03 | 8 | 26 | 0.38 | 0.40 | 0.23 | -0.01 | 2/20/2026 | 2/20/2026 3:59:56 PM EST |
| 17.00 | 0.15 | 0.30 | 0.23 | 0.24 | +0.04 | +20.00% | 0.01 | 3 | 25 | 0.42 | 0.21 | 0.17 | -0.01 | 2/20/2026 | 2/20/2026 3:59:56 PM EST |
| 18.00 | 0.05 | 0.25 | 0.15 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.48 | 0.10 | 0.09 | -0.01 | 2/10/2026 | 2/20/2026 3:59:56 PM EST |
| 19.00 | 0.00 | 0.40 | 0.20 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.85 | 0.03 | 0.04 | 0.00 | 2/10/2026 | 2/20/2026 3:59:56 PM EST |
| 20.00 | 0.00 | 0.45 | 0.23 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.00 | 0.01 | 0.02 | 0.00 | 2/4/2026 | 2/20/2026 3:59:56 PM EST |
| 21.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.01 | 0.00 | 2/20/2026 3:59:56 PM EST | |||
| 22.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:56 PM EST | |||
| 23.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:56 PM EST | |||
| 24.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:56 PM EST | |||
| 9.00 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:56 PM EST | |||
| 11.00 | 0.00 | 0.45 | 0.23 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.32 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 3:59:56 PM EST |
| 12.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.03 | -0.02 | 0.02 | 0.00 | 1/23/2026 | 2/20/2026 3:59:56 PM EST |
| 13.00 | 0.05 | 0.30 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.57 | -0.08 | 0.08 | -0.01 | 2/17/2026 | 2/20/2026 3:59:56 PM EST |
| 14.00 | 0.20 | 0.35 | 0.28 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.49 | -0.19 | 0.15 | -0.01 | 2/18/2026 | 2/20/2026 3:59:56 PM EST |
| 15.00 | 0.45 | 0.55 | 0.50 | 0.55 | -0.35 | -38.89% | 0.03 | 3 | 15 | 0.42 | -0.37 | 0.22 | -0.01 | 2/20/2026 | 2/20/2026 3:59:56 PM EST |
| 16.00 | 0.95 | 1.10 | 1.03 | 1.42 | 0.00 | 0.00% | 0.06 | 0 | 20 | 0.41 | -0.60 | 0.23 | -0.01 | 2/18/2026 | 2/20/2026 3:59:56 PM EST |
| 17.00 | 1.50 | 2.10 | 1.80 | % | 0.11 | 0 | 0 | 0.63 | -0.79 | 0.17 | -0.01 | 2/20/2026 3:59:56 PM EST | |||
| 18.00 | 2.40 | 3.20 | 2.80 | % | 0.16 | 0 | 0 | 0.85 | -0.90 | 0.09 | -0.01 | 2/20/2026 3:59:56 PM EST | |||
| 19.00 | 3.40 | 4.30 | 3.85 | % | 0.20 | 0 | 0 | 1.07 | -0.97 | 0.04 | 0.00 | 2/20/2026 3:59:56 PM EST | |||
| 20.00 | 4.40 | 5.30 | 4.85 | % | 0.24 | 0 | 0 | 1.20 | -0.99 | 0.02 | 0.00 | 2/20/2026 3:59:56 PM EST | |||
| 21.00 | 5.20 | 6.30 | 5.75 | % | 0.27 | 0 | 0 | 1.31 | -1.00 | 0.01 | 0.00 | 2/20/2026 3:59:56 PM EST | |||
| 22.00 | 6.20 | 7.30 | 6.75 | % | 0.31 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:56 PM EST | |||
| 23.00 | 7.20 | 8.30 | 7.75 | % | 0.34 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:56 PM EST | |||
| 24.00 | 8.20 | 9.30 | 8.75 | % | 0.36 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:56 PM EST | |||
| 25.00 | 9.20 | 10.30 | 9.75 | % | 0.39 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:56 PM EST |