Options Chain for OCEANEERING INTL INC COM (OII) - $18.99 as of 5/27/2025 2:13:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 15.50 | 17.90 | % | 0 | 0 | 9.91 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 5.00 | 13.00 | 15.40 | % | 0 | 0 | 6.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 7.50 | 10.50 | 12.90 | % | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 10.00 | 8.50 | 10.00 | % | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 12.50 | 6.20 | 7.00 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 15.00 | 4.00 | 6.00 | % | 0 | 0 | 2.10 | 0.99 | 0.03 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 17.50 | 1.80 | 2.25 | 2.30 | 0.00 | 0.00% | 0 | 19 | 0.50 | 0.79 | 0.13 | -0.01 | 5/19/2025 | 5/27/2025 12:59:00 PM EST |
| 20.00 | 0.35 | 0.60 | 0.94 | 0.00 | 0.00% | 0 | 56 | 0.41 | 0.38 | 0.17 | -0.02 | 5/20/2025 | 5/27/2025 12:59:00 PM EST |
| 22.50 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.80 | 0.08 | 0.07 | -0.01 | 5/20/2025 | 5/27/2025 12:59:00 PM EST |
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 1.06 | 0.01 | 0.01 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 17 | 1.66 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 12:59:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.80 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 10.00 | 0.00 | 0.10 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 12.50 | 0.00 | 0.20 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 15.00 | 0.00 | 0.55 | % | 0 | 0 | 1.12 | -0.01 | 0.03 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 17.50 | 0.15 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 13 | 0.56 | -0.21 | 0.13 | -0.01 | 5/19/2025 | 5/27/2025 12:59:00 PM EST |
| 20.00 | 1.10 | 1.75 | 2.05 | 0.00 | 0.00% | 0 | 35 | 0.45 | -0.62 | 0.17 | -0.02 | 5/22/2025 | 5/27/2025 12:59:00 PM EST |
| 22.50 | 3.10 | 3.60 | % | 0 | 0 | 0.55 | -0.92 | 0.07 | -0.01 | 5/27/2025 12:59:00 PM EST | |||
| 25.00 | 5.70 | 6.10 | % | 0 | 0 | 0.79 | -0.99 | 0.01 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 30.00 | 10.70 | 11.10 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST |