Options Chain for O-I GLASS INC COM (OI) - $5.29 as of 10/30/2026 3:22:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.80 | 4.40 | 4.10 | 6.30 | 0.00 | 0.00% | 4.10 | 0 | 21 | 7.76 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 10/30/2026 3:59:57 PM EST |
| 2.00 | 2.80 | 3.40 | 3.10 | 7.33 | 0.00 | 0.00% | 1.55 | 0 | 1 | 4.36 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 10/30/2026 3:59:57 PM EST |
| 3.00 | 1.95 | 2.45 | 2.20 | 6.46 | 0.00 | 0.00% | 0.73 | 0 | 1 | 2.88 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 10/30/2026 3:59:57 PM EST |
| 4.00 | 1.00 | 1.40 | 1.20 | 1.57 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.54 | 0.99 | 0.07 | -0.01 | 10/28/2026 | 10/30/2026 3:59:57 PM EST |
| 5.00 | 0.30 | 0.45 | 0.38 | 0.75 | 0.00 | 0.00% | 0.08 | 0 | 25 | 0.42 | 0.70 | 0.58 | -0.01 | 10/28/2026 | 10/30/2026 3:59:57 PM EST |
| 6.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.02 | 1 | 256 | 1.17 | 0.17 | 0.36 | 0.00 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 7.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 284 | 1.64 | 0.01 | 0.04 | 0.00 | 10/28/2026 | 10/30/2026 3:59:57 PM EST |
| 8.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,301 | 1.57 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/30/2026 3:59:57 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 115 | 1.65 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/30/2026 3:59:57 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 321 | 1.61 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/30/2026 3:59:57 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 173 | 1.78 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/30/2026 3:59:57 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 253 | 2.22 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 10/30/2026 3:59:57 PM EST |
| 13.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.95 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 10/30/2026 3:59:57 PM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 138 | 2.31 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 10/30/2026 3:59:57 PM EST |
| 16.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.35 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 10/30/2026 3:59:57 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 25 | 2.52 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 10/30/2026 3:59:57 PM EST |
| 18.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 19.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.25 | 0.13 | % | 0.07 | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 3 | 2.84 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 10/30/2026 3:59:57 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.89 | -0.01 | 0.07 | -0.01 | 10/29/2026 | 10/30/2026 3:59:57 PM EST |
| 5.00 | 0.05 | 0.30 | 0.18 | 0.27 | +0.09 | +50.00% | 0.04 | 5 | 508 | 0.58 | -0.30 | 0.58 | -0.01 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 6.00 | 0.90 | 1.15 | 1.03 | 1.00 | +0.20 | +25.00% | 0.17 | 6 | 222 | 1.27 | -0.83 | 0.36 | 0.00 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 7.00 | 1.60 | 2.05 | 1.83 | 1.60 | 0.00 | 0.00% | 0.26 | 0 | 709 | 1.49 | -0.99 | 0.04 | 0.00 | 10/29/2026 | 10/30/2026 3:59:57 PM EST |
| 8.00 | 2.60 | 3.10 | 2.85 | 2.57 | 0.00 | 0.00% | 0.36 | 0 | 175 | 2.02 | -1.00 | 0.00 | 0.00 | 10/29/2026 | 10/30/2026 3:59:57 PM EST |
| 9.00 | 3.60 | 4.20 | 3.90 | 2.57 | 0.00 | 0.00% | 0.43 | 0 | 7 | 2.63 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 10/30/2026 3:59:57 PM EST |
| 10.00 | 4.60 | 5.30 | 4.95 | 3.94 | 0.00 | 0.00% | 0.49 | 0 | 1 | 3.18 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 10/30/2026 3:59:57 PM EST |
| 11.00 | 5.60 | 6.20 | 5.90 | 5.06 | 0.00 | 0.00% | 0.54 | 0 | 101 | 3.17 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/30/2026 3:59:57 PM EST |
| 12.00 | 6.60 | 7.30 | 6.95 | 6.10 | 0.00 | 0.00% | 0.58 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/30/2026 3:59:57 PM EST |
| 13.00 | 7.60 | 8.30 | 7.95 | 4.15 | 0.00 | 0.00% | 0.61 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 10/30/2026 3:59:57 PM EST |
| 14.00 | 8.60 | 9.30 | 8.95 | % | 0.64 | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 15.00 | 9.60 | 10.30 | 9.95 | % | 0.66 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 16.00 | 10.60 | 11.30 | 10.95 | % | 0.68 | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 17.00 | 11.60 | 12.30 | 11.95 | % | 0.70 | 0 | 0 | 4.57 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 18.00 | 12.60 | 13.30 | 12.95 | % | 0.72 | 0 | 0 | 4.71 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 19.00 | 13.60 | 14.30 | 13.95 | 9.70 | 0.00 | 0.00% | 0.73 | 0 | 0 | 4.85 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 10/30/2026 3:59:57 PM EST |
| 20.00 | 14.60 | 15.30 | 14.95 | % | 0.75 | 0 | 0 | 4.97 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST |