Options Chain for CORNING INC COM (GLW) - $82.95 as of 11/26/2025 3:07:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 67.10 | 70.05 | 68.58 | 67.20 | 0.00 | 0.00% | 4.57 | 0 | 25 | 3.56 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 3:59:55 PM EST |
| 18.00 | 64.10 | 67.85 | 65.98 | 32.60 | 0.00 | 0.00% | 3.67 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 2/24/2025 | 11/26/2025 3:59:55 PM EST |
| 20.00 | 62.45 | 66.00 | 64.23 | 62.52 | 0.00 | 0.00% | 3.21 | 0 | 50 | 3.09 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/26/2025 3:59:55 PM EST |
| 23.00 | 59.10 | 62.90 | 61.00 | 40.40 | 0.00 | 0.00% | 2.65 | 0 | 1 | 2.80 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 11/26/2025 3:59:55 PM EST |
| 25.00 | 57.55 | 60.95 | 59.25 | 57.00 | 0.00 | 0.00% | 2.37 | 0 | 85 | 2.60 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 3:59:55 PM EST |
| 28.00 | 54.60 | 58.05 | 56.33 | 59.50 | 0.00 | 0.00% | 2.01 | 0 | 129 | 2.41 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 11/26/2025 3:59:55 PM EST |
| 30.00 | 52.50 | 55.15 | 53.83 | 57.70 | 0.00 | 0.00% | 1.79 | 0 | 1,053 | 2.28 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 11/26/2025 3:59:55 PM EST |
| 32.00 | 50.20 | 54.05 | 52.13 | 49.80 | 0.00 | 0.00% | 1.63 | 0 | 127 | 2.14 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 3:59:55 PM EST |
| 35.00 | 47.65 | 50.20 | 48.93 | 53.90 | 0.00 | 0.00% | 1.40 | 0 | 511 | 1.96 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 11/26/2025 3:59:55 PM EST |
| 37.00 | 45.65 | 49.10 | 47.38 | 42.05 | 0.00 | 0.00% | 1.28 | 0 | 1,931 | 1.86 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 3:59:55 PM EST |
| 40.00 | 42.70 | 46.10 | 44.40 | 42.50 | 0.00 | 0.00% | 1.11 | 0 | 1,491 | 1.72 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 3:59:55 PM EST |
| 41.00 | 41.30 | 45.05 | 43.18 | 37.15 | 0.00 | 0.00% | 1.05 | 0 | 1 | 1.67 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 11/26/2025 3:59:55 PM EST |
| 42.00 | 40.95 | 43.05 | 42.00 | 41.86 | +2.55 | +6.49% | 1.00 | 1 | 1,998 | 1.33 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 43.00 | 39.30 | 43.05 | 41.18 | 47.40 | 0.00 | 0.00% | 0.96 | 0 | 3 | 1.57 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 11/26/2025 3:59:55 PM EST |
| 44.00 | 38.30 | 42.05 | 40.18 | 10.07 | 0.00 | 0.00% | 0.91 | 0 | 2 | 1.53 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 11/26/2025 3:59:55 PM EST |
| 45.00 | 37.35 | 40.35 | 38.85 | 34.29 | 0.00 | 0.00% | 0.86 | 0 | 1,800 | 1.50 | 1.00 | 0.00 | -0.01 | 11/21/2025 | 11/26/2025 3:59:55 PM EST |
| 46.00 | 36.35 | 40.00 | 38.18 | 32.33 | 0.00 | 0.00% | 0.83 | 0 | 7 | 1.41 | 1.00 | 0.00 | -0.01 | 9/15/2025 | 11/26/2025 3:59:55 PM EST |
| 47.00 | 35.35 | 39.20 | 37.28 | 35.44 | 0.00 | 0.00% | 0.79 | 0 | 1,740 | 1.41 | 1.00 | 0.00 | -0.01 | 11/17/2025 | 11/26/2025 3:59:55 PM EST |
| 48.00 | 34.35 | 38.20 | 36.28 | 37.13 | 0.00 | 0.00% | 0.76 | 0 | 4,058 | 1.37 | 1.00 | 0.00 | -0.01 | 11/13/2025 | 11/26/2025 3:59:55 PM EST |
| 49.00 | 33.75 | 37.10 | 35.43 | 30.82 | 0.00 | 0.00% | 0.72 | 0 | 60 | 1.33 | 1.00 | 0.00 | -0.01 | 9/26/2025 | 11/26/2025 3:59:55 PM EST |
| 50.00 | 33.45 | 36.25 | 34.85 | 31.99 | 0.00 | 0.00% | 0.70 | 0 | 1,392 | 1.30 | 1.00 | 0.00 | -0.01 | 11/25/2025 | 11/26/2025 3:59:55 PM EST |
| 52.50 | 29.95 | 33.65 | 31.80 | 37.80 | 0.00 | 0.00% | 0.61 | 0 | 2 | 1.21 | 0.99 | 0.00 | -0.01 | 11/12/2025 | 11/26/2025 3:59:55 PM EST |
| 55.00 | 28.10 | 30.10 | 29.10 | 24.50 | 0.00 | 0.00% | 0.53 | 0 | 3,692 | 0.88 | 0.98 | 0.00 | -0.01 | 11/21/2025 | 11/26/2025 3:59:55 PM EST |
| 57.50 | 25.85 | 27.65 | 26.75 | 25.12 | 0.00 | 0.00% | 0.47 | 0 | 48 | 0.82 | 0.97 | 0.00 | -0.02 | 11/19/2025 | 11/26/2025 3:59:55 PM EST |
| 60.00 | 24.00 | 25.15 | 24.58 | 24.64 | +2.92 | +13.45% | 0.41 | 1 | 2,910 | 0.74 | 0.96 | 0.01 | -0.02 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 62.50 | 21.10 | 22.80 | 21.95 | 27.00 | 0.00 | 0.00% | 0.35 | 0 | 206 | 0.70 | 0.95 | 0.01 | -0.02 | 11/12/2025 | 11/26/2025 3:59:55 PM EST |
| 65.00 | 18.55 | 20.45 | 19.50 | 19.90 | +3.85 | +23.99% | 0.30 | 1 | 2,958 | 0.65 | 0.92 | 0.01 | -0.03 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 67.50 | 16.50 | 18.20 | 17.35 | 16.00 | 0.00 | 0.00% | 0.26 | 0 | 721 | 0.62 | 0.91 | 0.01 | -0.03 | 11/25/2025 | 11/26/2025 3:59:55 PM EST |
| 70.00 | 14.05 | 15.95 | 15.00 | 14.40 | 0.00 | 0.00% | 0.21 | 0 | 2,665 | 0.58 | 0.88 | 0.01 | -0.04 | 11/25/2025 | 11/26/2025 3:59:55 PM EST |
| 72.50 | 11.90 | 13.85 | 12.88 | 10.34 | 0.00 | 0.00% | 0.18 | 0 | 11 | 0.42 | 0.84 | 0.02 | -0.04 | 11/25/2025 | 11/26/2025 3:59:55 PM EST |
| 75.00 | 10.55 | 11.40 | 10.98 | 10.55 | +1.10 | +11.64% | 0.15 | 2 | 5,021 | 0.44 | 0.79 | 0.02 | -0.04 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 77.50 | 8.60 | 8.85 | 8.73 | 8.75 | -0.05 | -0.57% | 0.11 | 19 | 602 | 0.39 | 0.74 | 0.03 | -0.05 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 80.00 | 7.00 | 7.40 | 7.20 | 7.40 | +1.10 | +17.46% | 0.09 | 27 | 6,294 | 0.40 | 0.67 | 0.03 | -0.05 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 82.50 | 5.45 | 5.75 | 5.60 | 5.60 | +0.65 | +13.14% | 0.07 | 9 | 804 | 0.38 | 0.58 | 0.03 | -0.05 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 85.00 | 4.15 | 4.35 | 4.25 | 4.29 | -0.01 | -0.24% | 0.05 | 141 | 2,909 | 0.37 | 0.50 | 0.03 | -0.05 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 87.50 | 3.10 | 3.35 | 3.23 | 3.45 | +0.55 | +18.97% | 0.04 | 13 | 496 | 0.37 | 0.42 | 0.03 | -0.05 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 90.00 | 2.31 | 2.48 | 2.40 | 2.41 | -0.02 | -0.83% | 0.03 | 154 | 3,341 | 0.37 | 0.34 | 0.03 | -0.05 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 92.50 | 1.64 | 1.83 | 1.74 | 1.85 | +0.23 | +14.20% | 0.02 | 44 | 1,838 | 0.36 | 0.27 | 0.03 | -0.04 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 95.00 | 1.17 | 1.35 | 1.26 | 1.25 | -0.05 | -3.85% | 0.01 | 61 | 1,613 | 0.37 | 0.21 | 0.03 | -0.03 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 100.00 | 0.42 | 0.93 | 0.68 | 0.71 | +0.06 | +9.24% | 0.01 | 10 | 2,763 | 0.37 | 0.11 | 0.02 | -0.02 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 105.00 | 0.04 | 0.65 | 0.35 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 243 | 0.35 | 0.05 | 0.01 | -0.01 | 11/25/2025 | 11/26/2025 3:59:55 PM EST |
| 110.00 | 0.05 | 0.42 | 0.24 | 0.23 | +0.07 | +43.75% | 0.00 | 1 | 691 | 0.39 | 0.02 | 0.01 | -0.01 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 0.30 | 0.15 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.48 | 0.01 | 0.00 | 0.00 | 11/11/2025 | 11/26/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 0.23 | 0.12 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 517 | 0.51 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.45 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.36 | 0.18 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 38 | 2.48 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 11/26/2025 3:59:55 PM EST |
| 18.00 | 0.00 | 1.08 | 0.54 | 0.27 | 0.00 | 0.00% | 0.03 | 0 | 18 | 2.77 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 11/26/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 1.07 | 0.54 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 38 | 2.58 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 11/26/2025 3:59:55 PM EST |
| 23.00 | 0.00 | 0.89 | 0.45 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 20 | 2.24 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 11/26/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.60 | 0.30 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 119 | 1.94 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/26/2025 3:59:55 PM EST |
| 28.00 | 0.00 | 1.27 | 0.64 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1,037 | 2.09 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/26/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,351 | 1.26 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 11/26/2025 3:59:55 PM EST |
| 32.00 | 0.00 | 0.21 | 0.11 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 613 | 1.30 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 457 | 1.46 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 11/26/2025 3:59:55 PM EST |
| 37.00 | 0.00 | 0.21 | 0.11 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 913 | 1.12 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 11/26/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 0.26 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 480 | 1.06 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/26/2025 3:59:55 PM EST |
| 41.00 | 0.00 | 0.18 | 0.09 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.97 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 11/26/2025 3:59:55 PM EST |
| 42.00 | 0.04 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 434 | 0.79 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:55 PM EST |
| 43.00 | 0.00 | 0.21 | 0.11 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 844 | 0.93 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 11/26/2025 3:59:55 PM EST |
| 44.00 | 0.00 | 0.24 | 0.12 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.93 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 11/26/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 644 | 0.90 | 0.00 | 0.00 | -0.01 | 11/19/2025 | 11/26/2025 3:59:55 PM EST |
| 46.00 | 0.00 | 0.27 | 0.14 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.89 | 0.00 | 0.00 | -0.01 | 11/19/2025 | 11/26/2025 3:59:55 PM EST |
| 47.00 | 0.00 | 0.29 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,279 | 0.87 | 0.00 | 0.00 | -0.01 | 10/27/2025 | 11/26/2025 3:59:55 PM EST |
| 48.00 | 0.00 | 0.31 | 0.16 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.85 | 0.00 | 0.00 | -0.01 | 11/12/2025 | 11/26/2025 3:59:55 PM EST |
| 49.00 | 0.00 | 0.33 | 0.17 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.84 | 0.00 | 0.00 | -0.01 | 9/23/2025 | 11/26/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 0.35 | 0.18 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 746 | 0.82 | 0.00 | 0.00 | -0.01 | 11/13/2025 | 11/26/2025 3:59:55 PM EST |
| 52.50 | 0.00 | 0.39 | 0.20 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.77 | -0.01 | 0.00 | -0.01 | 10/7/2025 | 11/26/2025 3:59:55 PM EST |
| 55.00 | 0.10 | 0.40 | 0.25 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 1,244 | 0.63 | -0.02 | 0.00 | -0.01 | 11/21/2025 | 11/26/2025 3:59:55 PM EST |
| 57.50 | 0.03 | 0.48 | 0.26 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.55 | -0.03 | 0.00 | -0.02 | 10/28/2025 | 11/26/2025 3:59:55 PM EST |
| 60.00 | 0.03 | 0.55 | 0.29 | 0.29 | -0.21 | -42.00% | 0.00 | 1 | 350 | 0.51 | -0.04 | 0.01 | -0.02 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 62.50 | 0.29 | 0.63 | 0.46 | 0.35 | -0.17 | -32.70% | 0.01 | 30 | 285 | 0.54 | -0.05 | 0.01 | -0.02 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 65.00 | 0.22 | 0.70 | 0.46 | 0.52 | -0.18 | -25.72% | 0.01 | 9 | 784 | 0.48 | -0.08 | 0.01 | -0.03 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 67.50 | 0.52 | 1.07 | 0.80 | 0.63 | -0.35 | -35.72% | 0.01 | 41 | 2,690 | 0.49 | -0.09 | 0.01 | -0.03 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 70.00 | 0.76 | 1.03 | 0.90 | 0.87 | -0.18 | -17.15% | 0.01 | 40 | 1,007 | 0.45 | -0.12 | 0.01 | -0.04 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 72.50 | 1.00 | 1.32 | 1.16 | 1.10 | -0.41 | -27.16% | 0.02 | 3 | 42 | 0.43 | -0.16 | 0.02 | -0.04 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 75.00 | 1.49 | 1.68 | 1.59 | 1.55 | -0.30 | -16.22% | 0.02 | 56 | 3,624 | 0.41 | -0.21 | 0.02 | -0.04 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 77.50 | 2.06 | 2.18 | 2.12 | 2.59 | 0.00 | 0.00% | 0.03 | 0 | 80 | 0.39 | -0.26 | 0.03 | -0.05 | 11/25/2025 | 11/26/2025 3:59:55 PM EST |
| 80.00 | 2.87 | 2.95 | 2.91 | 2.81 | -0.58 | -17.11% | 0.04 | 41 | 1,809 | 0.38 | -0.33 | 0.03 | -0.05 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 82.50 | 3.80 | 4.00 | 3.90 | 3.76 | -0.61 | -13.96% | 0.05 | 28 | 248 | 0.38 | -0.42 | 0.03 | -0.05 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 85.00 | 5.00 | 5.15 | 5.08 | 5.04 | -0.72 | -12.50% | 0.06 | 18 | 535 | 0.37 | -0.50 | 0.03 | -0.05 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 87.50 | 6.45 | 6.65 | 6.55 | 6.46 | -4.00 | -38.25% | 0.07 | 2 | 165 | 0.37 | -0.58 | 0.03 | -0.05 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 90.00 | 8.00 | 8.80 | 8.40 | 9.89 | 0.00 | 0.00% | 0.09 | 0 | 280 | 0.38 | -0.66 | 0.03 | -0.05 | 11/24/2025 | 11/26/2025 3:59:55 PM EST |
| 92.50 | 9.85 | 10.60 | 10.23 | 12.73 | 0.00 | 0.00% | 0.11 | 0 | 106 | 0.37 | -0.73 | 0.03 | -0.04 | 11/19/2025 | 11/26/2025 3:59:55 PM EST |
| 95.00 | 11.15 | 13.40 | 12.28 | 13.95 | 0.00 | 0.00% | 0.13 | 0 | 71 | 0.50 | -0.79 | 0.03 | -0.03 | 11/24/2025 | 11/26/2025 3:59:55 PM EST |
| 100.00 | 15.45 | 17.85 | 16.65 | 22.20 | 0.00 | 0.00% | 0.17 | 0 | 9 | 0.54 | -0.89 | 0.02 | -0.02 | 11/21/2025 | 11/26/2025 3:59:55 PM EST |
| 105.00 | 20.15 | 22.85 | 21.50 | % | 0.20 | 0 | 0 | 0.63 | -0.95 | 0.01 | -0.01 | 11/26/2025 3:59:55 PM EST | |||
| 110.00 | 24.25 | 28.00 | 26.13 | 25.63 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.73 | -0.98 | 0.01 | -0.01 | 10/6/2025 | 11/26/2025 3:59:55 PM EST |
| 115.00 | 29.25 | 32.45 | 30.85 | % | 0.27 | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 120.00 | 34.25 | 38.00 | 36.13 | % | 0.30 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 125.00 | 39.25 | 43.00 | 41.13 | % | 0.33 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST |