Options Chain for OCEANEERING INTL INC COM (OII) - $21.93 as of 7/11/2025 8:44:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 17.40 | 21.60 | 19.50 | % | 7.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 5.00 | 14.90 | 19.10 | 17.00 | % | 3.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 7.50 | 13.00 | 15.40 | 14.20 | % | 1.89 | 0 | 0 | 7.47 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 10.00 | 10.50 | 13.10 | 11.80 | % | 1.18 | 0 | 0 | 5.72 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 12.50 | 7.60 | 11.50 | 9.55 | 9.50 | +0.72 | +8.20% | 0.76 | 2 | 2 | 6.14 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 15.00 | 5.80 | 7.70 | 6.75 | 6.40 | 0.00 | 0.00% | 0.45 | 0 | 4 | 2.70 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 7/11/2025 3:59:51 PM EST |
| 17.50 | 3.60 | 6.50 | 5.05 | 3.70 | 0.00 | 0.00% | 0.29 | 0 | 16 | 3.49 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 3:59:51 PM EST |
| 20.00 | 1.55 | 2.55 | 2.05 | 2.05 | +0.42 | +25.77% | 0.10 | 7 | 254 | 2.16 | 0.94 | 0.09 | -0.01 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 22.50 | 0.15 | 0.45 | 0.30 | 0.34 | +0.09 | +36.00% | 0.01 | 10 | 94 | 0.42 | 0.36 | 0.29 | -0.04 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 249 | 0.60 | 0.01 | 0.03 | 0.00 | 7/8/2025 | 7/11/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 295 | 1.20 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/11/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.24 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 7/11/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 12 | 3.52 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 7/11/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 5.29 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 9 | 4.06 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 7/11/2025 3:59:51 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | 1.28 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.16 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 7/11/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 155 | 1.33 | -0.06 | 0.09 | -0.01 | 7/1/2025 | 7/11/2025 3:59:51 PM EST |
| 22.50 | 0.00 | 1.40 | 0.70 | 1.73 | 0.00 | 0.00% | 0.03 | 0 | 12 | 1.11 | -0.64 | 0.29 | -0.04 | 7/7/2025 | 7/11/2025 3:59:51 PM EST |
| 25.00 | 2.45 | 3.60 | 3.03 | 4.55 | 0.00 | 0.00% | 0.12 | 0 | 10 | 1.28 | -0.99 | 0.03 | 0.00 | 6/25/2025 | 7/11/2025 3:59:51 PM EST |
| 30.00 | 6.10 | 9.70 | 7.90 | 4.75 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 7/11/2025 3:59:51 PM EST |
| 35.00 | 12.50 | 14.10 | 13.30 | % | 0.38 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 40.00 | 17.40 | 19.90 | 18.65 | % | 0.47 | 0 | 0 | 4.87 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST |