Dark

Check out our API

OI
O-I Glass, Inc.
stock NYSE

At Close

Aug 14, 2026 3:59:59 PM EDT

6.79USD-0.731%(-0.05)2,475,479

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 14, 2026 9:22:30 AM EDT

6.80USD-0.585%(-0.04)3,000

After-hours

Aug 14, 2026 4:10:30 PM EDT

6.79USD0.000%(0.00)1

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 21, 2026 Sep 18, 2026 Nov 20, 2026 Dec 18, 2026 Feb 19, 2027

ITM/OTM for Aug 21, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
21	49,270	1,812	68

OI Aug 21, 2026 Exp. - Volume by Strike

Puts

Calls

OI Aug 21, 2026 Exp. - Open Interest by Strike

Puts

Calls

OI Aug 21, 2026 Exp. - Max Pain @ $9.00

Puts

Calls

OI Aug 21, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
25 C	0	0%	0			OI260821C00025000
23 C	0.05	0%	2	2	08-11	OI260821C00023000
22 C	0	0%	0			OI260821C00022000
21 C	0.15	+25.00%	14	74	05-05	OI260821C00021000
20 C	0.27	-42.55%	10	17	02-27	OI260821C00020000
19 C	0.07	-65.00%	9	17	06-05	OI260821C00019000
18 C	1.70	0.00%	1	12	02-10	OI260821C00018000
17 C	0.22	+10.00%	25	49	03-26	OI260821C00017000
16 C	0.23	-8.00%	1	41	04-27	OI260821C00016000
15 C	0.15	0.00%	110	367	04-30	OI260821C00015000
14 C	0.10	-33.33%	3	225	05-19	OI260821C00014000
13 C	0.05	-61.54%	1	159	07-29	OI260821C00013000
12 C	0.30	+900.00%	5	1,106	08-06	OI260821C00012000
11 C	0.01	-95.00%	31	378	08-12	OI260821C00011000
10 C	0.10	+233.33%	1	5,483	08-04	OI260821C00010000
9 C	0.05	0.00%	4	40,216	08-04	OI260821C00009000
8 C	0.05	0.00%	105	1,076	08-13	OI260821C00008000
7 C	0.20	-54.55%	41	48	08-13	OI260821C00007000
6 C	0.95	-40.63%	4	6	08-13	OI260821C00006000
5 C	2.75	0%	2	2	07-29	OI260821C00005000
4 C	5.32	0%	2	0	06-18	OI260821C00004000
3 C	6.00	0%	2	1	05-21	OI260821C00003000
2 C	7.41	+2.21%	2	0	06-17	OI260821C00002000
1 C	6.48	-22.86%	1	12	07-29	OI260821C00001000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
25 P	0	0%	0			OI260821P00025000
23 P	13.95	0%	2	0	06-15	OI260821P00023000
22 P	0	0%	0			OI260821P00022000
21 P	11.96	0%	2	0	06-15	OI260821P00021000
20 P	0	0%	0			OI260821P00020000
19 P	0	0%	0			OI260821P00019000
18 P	0	0%	0			OI260821P00018000
17 P	2.25	0%	1	1	02-09	OI260821P00017000
16 P	7.05	+206.52%	2	2	07-22	OI260821P00016000
15 P	6.05	+236.11%	6	8	07-22	OI260821P00015000
14 P	4.95	+182.86%	6	9	07-22	OI260821P00014000
13 P	3.95	+1.28%	4	51	07-22	OI260821P00013000
12 P	2.12	+14.59%	100	162	04-15	OI260821P00012000
11 P	3.30	-8.59%	66	440	07-30	OI260821P00011000
10 P	2.72	-2.16%	1	236	08-03	OI260821P00010000
9 P	1.37	-23.03%	10	402	08-05	OI260821P00009000
8 P	1.11	+3.74%	52	270	08-12	OI260821P00008000
7 P	0.28	-6.67%	1	231	08-13	OI260821P00007000
6 P	0.11	+83.33%	1	44	08-05	OI260821P00006000
5 P	0.08	+300.00%	1	19	08-05	OI260821P00005000
4 P	0.11	0%	1	1	08-05	OI260821P00004000
3 P	0.12	0%	1	1	08-05	OI260821P00003000
2 P	0.05	0%	2	2	08-07	OI260821P00002000
1 P	0.03	0%	1	1	07-29	OI260821P00001000

Share