Options Chain for CORNING INC COM (GLW) - $89.00 as of 12/30/2025 7:35:30 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 42.10 | 46.10 | 44.10 | % | 0.98 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:50 PM EST | |||
| 50.00 | 37.20 | 41.15 | 39.18 | % | 0.78 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:50 PM EST | |||
| 55.00 | 32.65 | 35.25 | 33.95 | 33.84 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/29/2025 3:59:50 PM EST |
| 60.00 | 27.45 | 30.25 | 28.85 | % | 0.48 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:50 PM EST | |||
| 65.00 | 22.15 | 25.30 | 23.73 | % | 0.37 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:50 PM EST | |||
| 70.00 | 17.20 | 20.20 | 18.70 | 16.65 | 0.00 | 0.00% | 0.27 | 0 | 4 | 1.23 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/29/2025 3:59:50 PM EST |
| 71.00 | 16.20 | 20.15 | 18.18 | % | 0.26 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:50 PM EST | |||
| 72.00 | 15.20 | 18.20 | 16.70 | % | 0.23 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:50 PM EST | |||
| 73.00 | 14.20 | 17.25 | 15.73 | % | 0.22 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:50 PM EST | |||
| 74.00 | 13.20 | 16.25 | 14.73 | % | 0.20 | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 12/29/2025 3:59:50 PM EST | |||
| 75.00 | 12.95 | 15.25 | 14.10 | 14.73 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.98 | 0.99 | 0.00 | -0.01 | 12/24/2025 | 12/29/2025 3:59:50 PM EST |
| 76.00 | 11.25 | 14.30 | 12.78 | 13.77 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.94 | 0.99 | 0.00 | -0.01 | 12/24/2025 | 12/29/2025 3:59:50 PM EST |
| 77.00 | 10.25 | 13.30 | 11.78 | 9.51 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.89 | 0.99 | 0.01 | -0.01 | 12/17/2025 | 12/29/2025 3:59:50 PM EST |
| 78.00 | 9.25 | 12.30 | 10.78 | 8.66 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.84 | 0.98 | 0.01 | -0.02 | 12/17/2025 | 12/29/2025 3:59:50 PM EST |
| 79.00 | 8.30 | 11.30 | 9.80 | 7.63 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.79 | 0.95 | 0.01 | -0.04 | 12/17/2025 | 12/29/2025 3:59:50 PM EST |
| 80.00 | 8.00 | 10.30 | 9.15 | 9.40 | 0.00 | 0.00% | 0.11 | 0 | 9 | 0.73 | 0.94 | 0.02 | -0.04 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 81.00 | 7.55 | 9.35 | 8.45 | 8.45 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.69 | 0.91 | 0.02 | -0.05 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 82.00 | 5.45 | 8.50 | 6.98 | 7.39 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.67 | 0.89 | 0.03 | -0.06 | 12/16/2025 | 12/29/2025 3:59:50 PM EST |
| 83.00 | 4.90 | 8.15 | 6.53 | 6.62 | 0.00 | 0.00% | 0.08 | 0 | 13 | 0.74 | 0.87 | 0.04 | -0.06 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 84.00 | 5.00 | 6.60 | 5.80 | 6.25 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.58 | 0.83 | 0.04 | -0.07 | 12/19/2025 | 12/29/2025 3:59:50 PM EST |
| 85.00 | 3.70 | 5.70 | 4.70 | 4.85 | 0.00 | 0.00% | 0.06 | 0 | 96 | 0.54 | 0.78 | 0.05 | -0.08 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 86.00 | 2.99 | 5.15 | 4.07 | 4.60 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.55 | 0.72 | 0.06 | -0.09 | 12/26/2025 | 12/29/2025 3:59:50 PM EST |
| 87.00 | 2.28 | 3.65 | 2.97 | 3.50 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.28 | 0.66 | 0.07 | -0.09 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 88.00 | 2.60 | 2.81 | 2.71 | 2.86 | 0.00 | 0.00% | 0.03 | 0 | 175 | 0.35 | 0.59 | 0.07 | -0.10 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 89.00 | 2.06 | 2.26 | 2.16 | 2.33 | 0.00 | 0.00% | 0.02 | 0 | 42 | 0.34 | 0.51 | 0.08 | -0.10 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 90.00 | 1.58 | 1.78 | 1.68 | 1.71 | 0.00 | 0.00% | 0.02 | 0 | 63 | 0.34 | 0.44 | 0.08 | -0.09 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 91.00 | 1.19 | 1.37 | 1.28 | 1.37 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.34 | 0.36 | 0.07 | -0.09 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 92.00 | 0.86 | 1.02 | 0.94 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.33 | 0.29 | 0.07 | -0.08 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 93.00 | 0.56 | 0.77 | 0.67 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 84 | 0.33 | 0.23 | 0.06 | -0.07 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 94.00 | 0.39 | 0.57 | 0.48 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 128 | 0.33 | 0.18 | 0.05 | -0.06 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 95.00 | 0.11 | 0.59 | 0.35 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.32 | 0.14 | 0.04 | -0.05 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 96.00 | 0.10 | 0.38 | 0.24 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.32 | 0.10 | 0.04 | -0.04 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 97.00 | 0.01 | 0.51 | 0.26 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.33 | 0.07 | 0.03 | -0.03 | 12/26/2025 | 12/29/2025 3:59:50 PM EST |
| 98.00 | 0.00 | 0.34 | 0.17 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.44 | 0.05 | 0.02 | -0.03 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 99.00 | 0.00 | 0.24 | 0.12 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.42 | 0.04 | 0.02 | -0.02 | 12/26/2025 | 12/29/2025 3:59:50 PM EST |
| 100.00 | 0.00 | 0.40 | 0.20 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.52 | 0.02 | 0.01 | -0.01 | 12/22/2025 | 12/29/2025 3:59:50 PM EST |
| 101.00 | 0.00 | 0.60 | 0.30 | 2.43 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.61 | 0.02 | 0.01 | -0.01 | 12/11/2025 | 12/29/2025 3:59:50 PM EST |
| 102.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.80 | 0.01 | 0.01 | -0.01 | 12/29/2025 3:59:50 PM EST | |||
| 103.00 | 0.00 | 0.70 | 0.35 | 1.63 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | 0.01 | 0.00 | 0.00 | 12/11/2025 | 12/29/2025 3:59:50 PM EST |
| 104.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:50 PM EST | |||
| 105.00 | 0.00 | 1.20 | 0.60 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.91 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/29/2025 3:59:50 PM EST |
| 110.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:50 PM EST | |||
| 115.00 | 0.00 | 0.36 | 0.18 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.91 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/29/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:50 PM EST | |||
| 50.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:50 PM EST | |||
| 55.00 | 0.00 | 1.01 | 0.51 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:50 PM EST | |||
| 60.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:50 PM EST | |||
| 65.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.88 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 70.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:50 PM EST | |||
| 71.00 | 0.00 | 1.01 | 0.51 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:50 PM EST | |||
| 72.00 | 0.00 | 1.20 | 0.60 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.16 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/29/2025 3:59:50 PM EST |
| 73.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:50 PM EST | |||
| 74.00 | 0.00 | 1.01 | 0.51 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.00 | 0.00 | 0.00 | -0.01 | 12/17/2025 | 12/29/2025 3:59:50 PM EST |
| 75.00 | 0.00 | 1.15 | 0.58 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.99 | -0.01 | 0.00 | -0.01 | 12/17/2025 | 12/29/2025 3:59:50 PM EST |
| 76.00 | 0.00 | 1.01 | 0.51 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.89 | -0.01 | 0.00 | -0.01 | 12/17/2025 | 12/29/2025 3:59:50 PM EST |
| 77.00 | 0.00 | 1.36 | 0.68 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.94 | -0.01 | 0.01 | -0.01 | 12/17/2025 | 12/29/2025 3:59:50 PM EST |
| 78.00 | 0.00 | 1.15 | 0.58 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.83 | -0.02 | 0.01 | -0.02 | 12/19/2025 | 12/29/2025 3:59:50 PM EST |
| 79.00 | 0.01 | 0.71 | 0.36 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.47 | -0.05 | 0.01 | -0.04 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 80.00 | 0.05 | 0.76 | 0.41 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.47 | -0.06 | 0.02 | -0.04 | 12/24/2025 | 12/29/2025 3:59:50 PM EST |
| 81.00 | 0.04 | 0.50 | 0.27 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.39 | -0.09 | 0.02 | -0.05 | 12/26/2025 | 12/29/2025 3:59:50 PM EST |
| 82.00 | 0.07 | 0.80 | 0.44 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 286 | 0.40 | -0.11 | 0.03 | -0.06 | 12/26/2025 | 12/29/2025 3:59:50 PM EST |
| 83.00 | 0.13 | 0.69 | 0.41 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.46 | -0.13 | 0.04 | -0.06 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 84.00 | 0.32 | 0.62 | 0.47 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.45 | -0.17 | 0.04 | -0.07 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 85.00 | 0.55 | 0.75 | 0.65 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 434 | 0.34 | -0.22 | 0.05 | -0.08 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 86.00 | 0.81 | 1.00 | 0.91 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 94 | 0.34 | -0.28 | 0.06 | -0.09 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 87.00 | 1.13 | 1.32 | 1.23 | 1.19 | 0.00 | 0.00% | 0.01 | 0 | 92 | 0.34 | -0.34 | 0.07 | -0.09 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 88.00 | 1.49 | 1.71 | 1.60 | 1.57 | 0.00 | 0.00% | 0.02 | 0 | 46 | 0.34 | -0.41 | 0.07 | -0.10 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 89.00 | 1.95 | 2.17 | 2.06 | 1.95 | 0.00 | 0.00% | 0.02 | 0 | 41 | 0.34 | -0.49 | 0.08 | -0.10 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 90.00 | 2.48 | 2.68 | 2.58 | 2.53 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.33 | -0.56 | 0.08 | -0.09 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 91.00 | 3.05 | 3.30 | 3.18 | 3.12 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.33 | -0.64 | 0.07 | -0.09 | 12/26/2025 | 12/29/2025 3:59:50 PM EST |
| 92.00 | 2.57 | 4.60 | 3.59 | 4.13 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.47 | -0.71 | 0.07 | -0.08 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 93.00 | 3.40 | 5.40 | 4.40 | 8.60 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.49 | -0.77 | 0.06 | -0.07 | 12/17/2025 | 12/29/2025 3:59:50 PM EST |
| 94.00 | 4.90 | 6.00 | 5.45 | 5.07 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.46 | -0.82 | 0.05 | -0.06 | 12/29/2025 | 12/29/2025 3:59:50 PM EST |
| 95.00 | 5.40 | 7.15 | 6.28 | 5.76 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.54 | -0.86 | 0.04 | -0.05 | 12/26/2025 | 12/29/2025 3:59:50 PM EST |
| 96.00 | 6.25 | 8.05 | 7.15 | 6.67 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.57 | -0.90 | 0.04 | -0.04 | 12/26/2025 | 12/29/2025 3:59:50 PM EST |
| 97.00 | 7.15 | 8.95 | 8.05 | 7.59 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.59 | -0.93 | 0.03 | -0.03 | 12/26/2025 | 12/29/2025 3:59:50 PM EST |
| 98.00 | 7.90 | 10.95 | 9.43 | % | 0.10 | 0 | 0 | 0.83 | -0.95 | 0.02 | -0.03 | 12/29/2025 3:59:50 PM EST | |||
| 99.00 | 9.00 | 11.95 | 10.48 | 6.50 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.88 | -0.96 | 0.02 | -0.02 | 12/11/2025 | 12/29/2025 3:59:50 PM EST |
| 100.00 | 8.95 | 12.30 | 10.63 | % | 0.11 | 0 | 0 | 0.79 | -0.98 | 0.01 | -0.01 | 12/29/2025 3:59:50 PM EST | |||
| 101.00 | 9.95 | 13.95 | 11.95 | % | 0.12 | 0 | 0 | 0.96 | -0.98 | 0.01 | -0.01 | 12/29/2025 3:59:50 PM EST | |||
| 102.00 | 10.95 | 14.95 | 12.95 | % | 0.13 | 0 | 0 | 1.00 | -0.99 | 0.01 | -0.01 | 12/29/2025 3:59:50 PM EST | |||
| 103.00 | 11.95 | 15.95 | 13.95 | % | 0.14 | 0 | 0 | 1.04 | -0.99 | 0.00 | 0.00 | 12/29/2025 3:59:50 PM EST | |||
| 104.00 | 12.95 | 16.95 | 14.95 | % | 0.14 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:50 PM EST | |||
| 105.00 | 13.95 | 17.95 | 15.95 | % | 0.15 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:50 PM EST | |||
| 110.00 | 18.95 | 22.90 | 20.93 | % | 0.19 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:50 PM EST | |||
| 115.00 | 23.95 | 27.85 | 25.90 | % | 0.23 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:50 PM EST |