Options Chain for O-I GLASS INC COM (OI) - $13.17 as of 5/30/2025 7:05:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 8.50 | 11.60 | % | 0 | 0 | 8.96 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 4.00 | 7.80 | 10.40 | % | 0 | 0 | 6.54 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 5.00 | 6.80 | 9.40 | % | 0 | 0 | 5.41 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 6.00 | 6.80 | 8.40 | % | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 7.00 | 5.50 | 7.60 | % | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 8.00 | 4.90 | 6.30 | % | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 9.00 | 4.00 | 5.30 | 3.17 | 0.00 | 0.00% | 0 | 1 | 2.64 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 4:00:04 PM EST |
| 10.00 | 2.95 | 4.30 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 11.00 | 1.95 | 3.30 | 2.30 | 0.00 | 0.00% | 0 | 110 | 1.77 | 0.98 | 0.04 | 0.00 | 5/29/2025 | 5/30/2025 4:00:04 PM EST |
| 12.00 | 1.05 | 1.50 | 1.30 | 0.00 | 0.00% | 0 | 51 | 0.74 | 0.85 | 0.19 | -0.01 | 5/23/2025 | 5/30/2025 4:00:04 PM EST |
| 13.00 | 0.45 | 0.60 | 0.55 | 0.00 | 0.00% | 3 | 101 | 0.40 | 0.54 | 0.38 | -0.01 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 14.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 882 | 0.35 | 0.19 | 0.30 | -0.01 | 5/29/2025 | 5/30/2025 4:00:04 PM EST |
| 15.00 | 0.00 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 72 | 0.54 | 0.04 | 0.10 | 0.00 | 5/19/2025 | 5/30/2025 4:00:04 PM EST |
| 16.00 | 0.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0 | 10 | 1.09 | 0.00 | 0.02 | 0.00 | 5/12/2025 | 5/30/2025 4:00:04 PM EST |
| 17.00 | 0.00 | 0.50 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 18.00 | 0.00 | 0.50 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 19.00 | 0.00 | 0.50 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 20.00 | 0.00 | 0.50 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 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 | 0.50 | % | 0 | 0 | 5.62 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 4.56 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 7.00 | 0.00 | 0.50 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 8.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 50 | 2.22 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/30/2025 4:00:04 PM EST |
| 9.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 10 | 1.83 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 4:00:04 PM EST |
| 10.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 142 | 1.48 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 4:00:04 PM EST |
| 11.00 | 0.05 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 11 | 0.63 | -0.02 | 0.04 | 0.00 | 5/20/2025 | 5/30/2025 4:00:04 PM EST |
| 12.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 47 | 0.36 | -0.15 | 0.19 | -0.01 | 5/23/2025 | 5/30/2025 4:00:04 PM EST |
| 13.00 | 0.30 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 110 | 0.30 | -0.46 | 0.38 | -0.01 | 5/21/2025 | 5/30/2025 4:00:04 PM EST |
| 14.00 | 0.90 | 1.25 | 0.65 | 0.00 | 0.00% | 0 | 6 | 0.60 | -0.81 | 0.30 | -0.01 | 5/14/2025 | 5/30/2025 4:00:04 PM EST |
| 15.00 | 1.55 | 2.05 | % | 0 | 0 | 0.74 | -0.96 | 0.10 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 16.00 | 2.70 | 3.00 | % | 0 | 0 | 2.09 | -1.00 | 0.02 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 17.00 | 2.85 | 4.10 | % | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 18.00 | 4.70 | 5.10 | 5.00 | 0.00 | 0.00% | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 4:00:04 PM EST |
| 19.00 | 5.60 | 6.10 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 20.00 | 6.60 | 7.10 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 25.00 | 11.60 | 13.40 | % | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST |