Options Chain for O-I GLASS INC COM (OI) - $11.47 as of 3/31/2025 10:01:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 6.00 | 8.70 | % | 0 | 0 | 6.70 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 5.00 | 6.20 | 6.90 | % | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 6.00 | 5.40 | 5.70 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 7.00 | 4.30 | 5.60 | % | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 8.00 | 3.40 | 3.70 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 9.00 | 2.00 | 3.50 | % | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 10.00 | 1.40 | 1.70 | 1.77 | 0.00 | 0.00% | 0 | 4 | 0.68 | 0.91 | 0.13 | 0.00 | 3/12/2025 | 3/31/2025 3:59:58 PM EST |
| 11.00 | 0.70 | 0.80 | 1.00 | 0.00 | 0.00% | 0 | 135 | 0.49 | 0.69 | 0.30 | -0.01 | 3/21/2025 | 3/31/2025 3:59:58 PM EST |
| 12.00 | 0.20 | 0.30 | 0.15 | -0.25 | -62.50% | 10 | 1,268 | 0.46 | 0.33 | 0.35 | -0.01 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 370 | 0.51 | 0.10 | 0.18 | -0.01 | 3/28/2025 | 3/31/2025 3:59:58 PM EST |
| 14.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 45 | 0.60 | 0.02 | 0.05 | 0.00 | 3/26/2025 | 3/31/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 0.55 | 0.10 | 0.00 | 0.00% | 0 | 3 | 1.55 | 0.00 | 0.01 | 0.00 | 3/17/2025 | 3/31/2025 3:59:58 PM EST |
| 16.00 | 0.00 | 0.65 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 5.55 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.53 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 8.00 | 0.00 | 0.20 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 3 | 1.99 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 3:59:58 PM EST |
| 10.00 | 0.05 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 47 | 0.66 | -0.09 | 0.13 | 0.00 | 3/26/2025 | 3/31/2025 3:59:58 PM EST |
| 11.00 | 0.15 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 547 | 0.42 | -0.31 | 0.30 | -0.01 | 3/28/2025 | 3/31/2025 3:59:58 PM EST |
| 12.00 | 0.65 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 391 | 0.38 | -0.67 | 0.35 | -0.01 | 3/27/2025 | 3/31/2025 3:59:58 PM EST |
| 13.00 | 1.50 | 1.60 | % | 0 | 0 | 0.36 | -0.90 | 0.18 | -0.01 | 3/31/2025 3:59:58 PM EST | |||
| 14.00 | 2.00 | 3.00 | % | 0 | 0 | 1.35 | -0.98 | 0.05 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 15.00 | 2.70 | 4.00 | % | 0 | 0 | 1.70 | -1.00 | 0.01 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 16.00 | 4.20 | 4.60 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 17.00 | 4.90 | 6.00 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 18.00 | 6.20 | 7.20 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 19.00 | 7.40 | 7.70 | % | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 20.00 | 7.70 | 8.90 | % | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 21.00 | 9.40 | 10.70 | % | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 22.00 | 10.30 | 10.70 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 23.00 | 11.40 | 11.70 | % | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST |