Options Chain for O-I GLASS INC COM (OI) - $15.07 as of 4/29/2024 1:51:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 12.60 | 14.10 | % | 0 | 0 | 9.92 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:00 PM EST | |||
| 5.00 | 10.50 | 12.10 | % | 0 | 0 | 6.64 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:00 PM EST | |||
| 10.00 | 5.60 | 7.50 | 7.40 | 0.00 | 0.00% | 0 | 1 | 3.68 | 1.00 | 0.00 | 0.00 | 2/22/2024 | 4/29/2024 1:59:00 PM EST |
| 11.00 | 4.40 | 5.10 | % | 0 | 12 | 1.60 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:00 PM EST | |||
| 12.00 | 3.40 | 5.10 | % | 0 | 0 | 2.37 | 0.99 | 0.01 | 0.00 | 4/29/2024 1:59:00 PM EST | |||
| 13.00 | 2.65 | 4.30 | 2.15 | 0.00 | 0.00% | 0 | 2 | 0.79 | 0.95 | 0.05 | -0.01 | 4/25/2024 | 4/29/2024 1:59:00 PM EST |
| 14.00 | 1.80 | 1.95 | 1.35 | 0.00 | 0.00% | 0 | 120 | 0.52 | 0.85 | 0.12 | -0.01 | 4/25/2024 | 4/29/2024 1:59:00 PM EST |
| 15.00 | 1.10 | 1.20 | 1.05 | +0.15 | +16.67% | 1 | 262 | 0.51 | 0.68 | 0.20 | -0.02 | 4/29/2024 | 4/29/2024 1:59:00 PM EST |
| 16.00 | 0.55 | 0.65 | 0.45 | +0.05 | +12.50% | 40 | 402 | 0.52 | 0.46 | 0.23 | -0.02 | 4/29/2024 | 4/29/2024 1:59:00 PM EST |
| 17.00 | 0.20 | 0.30 | 0.24 | +0.19 | +380.00% | 20 | 294 | 0.49 | 0.26 | 0.19 | -0.02 | 4/29/2024 | 4/29/2024 1:59:00 PM EST |
| 18.00 | 0.05 | 0.15 | 0.08 | -0.01 | -11.12% | 1 | 195 | 0.46 | 0.11 | 0.11 | -0.01 | 4/29/2024 | 4/29/2024 1:59:00 PM EST |
| 19.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 90 | 0.54 | 0.05 | 0.06 | 0.00 | 4/5/2024 | 4/29/2024 1:59:00 PM EST |
| 20.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 83 | 0.96 | 0.02 | 0.02 | 0.00 | 4/4/2024 | 4/29/2024 1:59:00 PM EST |
| 21.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 7 | 1.36 | 0.00 | 0.01 | 0.00 | 4/4/2024 | 4/29/2024 1:59:00 PM EST |
| 22.00 | 0.00 | 0.75 | 0.24 | 0.00 | 0.00% | 0 | 5 | 1.73 | 0.00 | 0.00 | 0.00 | 3/1/2024 | 4/29/2024 1:59:00 PM EST |
| 23.00 | 0.00 | 0.75 | % | 0 | 9 | 1.86 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:00 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:00 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:00 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:00 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:00 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:00 PM EST | |||
| 30.00 | 0.00 | 0.50 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:00 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 | 6.41 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:00 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:00 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 26 | 2.44 | 0.00 | 0.00 | 0.00 | 2/7/2024 | 4/29/2024 1:59:00 PM EST |
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:00 PM EST | |||
| 12.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 103 | 0.75 | -0.01 | 0.01 | 0.00 | 4/22/2024 | 4/29/2024 1:59:00 PM EST |
| 13.00 | 0.00 | 0.10 | 0.07 | -0.08 | -53.34% | 2 | 192 | 0.67 | -0.05 | 0.05 | -0.01 | 4/29/2024 | 4/29/2024 1:59:00 PM EST |
| 14.00 | 0.10 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 425 | 0.53 | -0.15 | 0.12 | -0.01 | 4/26/2024 | 4/29/2024 1:59:00 PM EST |
| 15.00 | 0.35 | 0.45 | 0.60 | 0.00 | 0.00% | 0 | 267 | 0.52 | -0.32 | 0.20 | -0.02 | 4/26/2024 | 4/29/2024 1:59:00 PM EST |
| 16.00 | 0.80 | 0.90 | 1.23 | +0.13 | +11.82% | 2 | 125 | 0.50 | -0.54 | 0.23 | -0.02 | 4/29/2024 | 4/29/2024 1:59:00 PM EST |
| 17.00 | 1.50 | 1.65 | 2.48 | 0.00 | 0.00% | 0 | 17 | 0.56 | -0.74 | 0.19 | -0.02 | 4/19/2024 | 4/29/2024 1:59:00 PM EST |
| 18.00 | 2.20 | 2.55 | 2.16 | 0.00 | 0.00% | 0 | 10 | 0.57 | -0.89 | 0.11 | -0.01 | 4/9/2024 | 4/29/2024 1:59:00 PM EST |
| 19.00 | 3.10 | 5.90 | % | 0 | 2 | 2.69 | -0.95 | 0.06 | 0.00 | 4/29/2024 1:59:00 PM EST | |||
| 20.00 | 4.10 | 6.80 | % | 0 | 0 | 2.80 | -0.98 | 0.02 | 0.00 | 4/29/2024 1:59:00 PM EST | |||
| 21.00 | 5.10 | 6.50 | % | 0 | 0 | 2.00 | -1.00 | 0.01 | 0.00 | 4/29/2024 1:59:00 PM EST | |||
| 22.00 | 6.10 | 7.60 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:00 PM EST | |||
| 23.00 | 7.00 | 9.60 | % | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:00 PM EST | |||
| 24.00 | 8.10 | 9.60 | % | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:00 PM EST | |||
| 25.00 | 9.20 | 10.60 | % | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:00 PM EST | |||
| 26.00 | 10.00 | 11.60 | % | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:00 PM EST | |||
| 27.00 | 11.10 | 13.90 | % | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:00 PM EST | |||
| 28.00 | 12.20 | 14.80 | % | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:00 PM EST | |||
| 30.00 | 14.10 | 17.00 | % | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:00 PM EST |