Options Chain for CORNING INC COM (GLW) - $151.65 as of 8/21/2026 7:36:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 88.15 | 91.50 | 89.83 | % | 1.50 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:58 PM EST | |||
| 65.00 | 83.20 | 86.55 | 84.88 | 84.15 | -9.38 | -10.03% | 1.31 | 1 | 1 | 1.42 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 70.00 | 78.25 | 81.60 | 79.93 | % | 1.14 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:58 PM EST | |||
| 75.00 | 73.30 | 76.65 | 74.98 | % | 1.00 | 0 | 0 | 1.21 | 0.99 | 0.00 | -0.01 | 8/21/2026 3:59:58 PM EST | |||
| 80.00 | 68.40 | 71.75 | 70.08 | 79.87 | 0.00 | 0.00% | 0.88 | 0 | 40 | 1.13 | 0.99 | 0.00 | -0.01 | 8/18/2026 | 8/21/2026 3:59:58 PM EST |
| 85.00 | 63.50 | 66.85 | 65.18 | 66.95 | 0.00 | 0.00% | 0.77 | 0 | 2 | 1.04 | 0.99 | 0.00 | -0.02 | 8/19/2026 | 8/21/2026 3:59:58 PM EST |
| 90.00 | 59.30 | 62.10 | 60.70 | 70.50 | 0.00 | 0.00% | 0.67 | 0 | 9 | 0.99 | 0.98 | 0.00 | -0.02 | 8/18/2026 | 8/21/2026 3:59:58 PM EST |
| 95.00 | 54.55 | 57.35 | 55.95 | 70.65 | 0.00 | 0.00% | 0.59 | 0 | 3 | 0.93 | 0.97 | 0.00 | -0.03 | 8/10/2026 | 8/21/2026 3:59:58 PM EST |
| 100.00 | 50.20 | 52.80 | 51.50 | 73.00 | 0.00 | 0.00% | 0.52 | 0 | 9 | 0.89 | 0.95 | 0.00 | -0.04 | 8/17/2026 | 8/21/2026 3:59:58 PM EST |
| 105.00 | 45.15 | 48.20 | 46.68 | 47.00 | -9.09 | -16.21% | 0.44 | 1 | 14 | 0.85 | 0.93 | 0.00 | -0.05 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 110.00 | 41.25 | 43.90 | 42.58 | 57.00 | 0.00 | 0.00% | 0.39 | 0 | 182 | 0.69 | 0.91 | 0.00 | -0.06 | 8/14/2026 | 8/21/2026 3:59:58 PM EST |
| 115.00 | 36.80 | 39.10 | 37.95 | 38.60 | -0.70 | -1.79% | 0.33 | 3 | 29 | 0.66 | 0.88 | 0.01 | -0.07 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 120.00 | 32.90 | 35.25 | 34.08 | 34.02 | -9.28 | -21.44% | 0.28 | 57 | 551 | 0.66 | 0.85 | 0.01 | -0.08 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 125.00 | 28.70 | 31.25 | 29.98 | 31.07 | -0.29 | -0.93% | 0.24 | 2 | 578 | 0.64 | 0.81 | 0.01 | -0.10 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 130.00 | 25.60 | 27.50 | 26.55 | 25.28 | -2.57 | -9.23% | 0.20 | 1 | 309 | 0.65 | 0.76 | 0.01 | -0.11 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 135.00 | 22.40 | 24.10 | 23.25 | 24.05 | 0.00 | 0.00% | 0.17 | 0 | 101 | 0.64 | 0.71 | 0.01 | -0.12 | 8/20/2026 | 8/21/2026 3:59:58 PM EST |
| 140.00 | 19.00 | 21.35 | 20.18 | 19.26 | -2.11 | -9.88% | 0.14 | 2 | 1,068 | 0.64 | 0.66 | 0.01 | -0.13 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 145.00 | 16.85 | 17.80 | 17.33 | 17.40 | -1.06 | -5.75% | 0.12 | 12 | 326 | 0.63 | 0.61 | 0.01 | -0.13 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 150.00 | 14.35 | 15.25 | 14.80 | 14.84 | -1.36 | -8.40% | 0.10 | 89 | 589 | 0.62 | 0.55 | 0.01 | -0.14 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 155.00 | 12.40 | 13.15 | 12.78 | 12.25 | -2.00 | -14.04% | 0.08 | 121 | 330 | 0.63 | 0.50 | 0.01 | -0.14 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 160.00 | 10.50 | 11.25 | 10.88 | 10.86 | -1.34 | -10.99% | 0.07 | 111 | 1,312 | 0.63 | 0.45 | 0.01 | -0.14 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 165.00 | 8.80 | 9.60 | 9.20 | 9.33 | -0.82 | -8.08% | 0.06 | 9 | 450 | 0.63 | 0.40 | 0.01 | -0.13 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 170.00 | 7.65 | 8.20 | 7.93 | 7.99 | -0.96 | -10.73% | 0.05 | 26 | 1,327 | 0.63 | 0.36 | 0.01 | -0.13 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 175.00 | 6.45 | 7.00 | 6.73 | 6.81 | -0.89 | -11.56% | 0.04 | 37 | 596 | 0.64 | 0.31 | 0.01 | -0.12 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 180.00 | 5.60 | 6.00 | 5.80 | 5.68 | -0.82 | -12.62% | 0.03 | 1,572 | 1,844 | 0.64 | 0.28 | 0.01 | -0.12 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 185.00 | 4.65 | 5.10 | 4.88 | 4.98 | -0.67 | -11.86% | 0.03 | 24 | 297 | 0.64 | 0.24 | 0.01 | -0.11 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 190.00 | 3.80 | 4.20 | 4.00 | 4.17 | -0.78 | -15.76% | 0.02 | 9 | 255 | 0.64 | 0.21 | 0.01 | -0.10 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 195.00 | 3.35 | 3.70 | 3.53 | 3.45 | -0.60 | -14.82% | 0.02 | 3 | 206 | 0.65 | 0.19 | 0.01 | -0.09 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 200.00 | 2.78 | 3.15 | 2.97 | 2.80 | -0.73 | -20.68% | 0.01 | 107 | 767 | 0.65 | 0.16 | 0.01 | -0.09 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 210.00 | 2.05 | 2.46 | 2.26 | 2.26 | -0.43 | -15.99% | 0.01 | 9 | 327 | 0.67 | 0.13 | 0.01 | -0.07 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 220.00 | 1.39 | 1.94 | 1.67 | 1.70 | -0.16 | -8.61% | 0.01 | 15 | 464 | 0.68 | 0.10 | 0.00 | -0.06 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 230.00 | 1.01 | 1.49 | 1.25 | 1.25 | -0.34 | -21.39% | 0.01 | 37 | 229 | 0.69 | 0.08 | 0.00 | -0.05 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 240.00 | 0.80 | 1.12 | 0.96 | 1.12 | -0.11 | -8.95% | 0.00 | 5 | 89 | 0.70 | 0.06 | 0.00 | -0.04 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 250.00 | 0.70 | 0.84 | 0.77 | 0.75 | -0.15 | -16.67% | 0.00 | 11 | 529 | 0.72 | 0.05 | 0.00 | -0.04 | 8/21/2026 | 8/21/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.93 | 0.47 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/21/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 0.74 | 0.37 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.22 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 0.76 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.13 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/21/2026 3:59:58 PM EST |
| 75.00 | 0.00 | 0.59 | 0.30 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 186 | 0.99 | -0.01 | 0.00 | -0.01 | 8/13/2026 | 8/21/2026 3:59:58 PM EST |
| 80.00 | 0.00 | 0.64 | 0.32 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 1,170 | 0.93 | -0.01 | 0.00 | -0.01 | 8/20/2026 | 8/21/2026 3:59:58 PM EST |
| 85.00 | 0.19 | 0.49 | 0.34 | 0.25 | -0.13 | -34.22% | 0.00 | 11 | 3,814 | 0.75 | -0.01 | 0.00 | -0.02 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 90.00 | 0.29 | 0.61 | 0.45 | 0.38 | +0.04 | +11.77% | 0.01 | 22 | 1,144 | 0.72 | -0.02 | 0.00 | -0.02 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 95.00 | 0.32 | 0.66 | 0.49 | 0.58 | -0.04 | -6.46% | 0.01 | 1 | 92 | 0.66 | -0.03 | 0.00 | -0.03 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 100.00 | 0.75 | 0.93 | 0.84 | 0.75 | 0.00 | 0.00% | 0.01 | 16 | 2,819 | 0.67 | -0.05 | 0.00 | -0.04 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 105.00 | 0.90 | 1.25 | 1.08 | 1.15 | -0.07 | -5.74% | 0.01 | 35 | 560 | 0.64 | -0.07 | 0.00 | -0.05 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 110.00 | 1.57 | 1.81 | 1.69 | 1.70 | -0.06 | -3.41% | 0.02 | 61 | 1,307 | 0.65 | -0.09 | 0.00 | -0.06 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 115.00 | 2.25 | 2.49 | 2.37 | 2.36 | -0.03 | -1.26% | 0.02 | 39 | 581 | 0.64 | -0.12 | 0.01 | -0.07 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 120.00 | 3.10 | 3.45 | 3.28 | 3.26 | -0.07 | -2.11% | 0.03 | 39 | 2,095 | 0.64 | -0.15 | 0.01 | -0.08 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 125.00 | 4.20 | 4.50 | 4.35 | 4.35 | +0.05 | +1.17% | 0.03 | 65 | 2,230 | 0.63 | -0.19 | 0.01 | -0.10 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 130.00 | 5.50 | 5.95 | 5.73 | 5.81 | -0.24 | -3.97% | 0.04 | 55 | 576 | 0.62 | -0.24 | 0.01 | -0.11 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 135.00 | 7.20 | 7.65 | 7.43 | 7.33 | -0.02 | -0.28% | 0.06 | 428 | 3,664 | 0.62 | -0.29 | 0.01 | -0.12 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 140.00 | 8.90 | 9.80 | 9.35 | 9.36 | -0.09 | -0.96% | 0.07 | 69 | 1,619 | 0.62 | -0.34 | 0.01 | -0.13 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 145.00 | 11.40 | 12.80 | 12.10 | 11.64 | +0.24 | +2.11% | 0.08 | 73 | 968 | 0.64 | -0.39 | 0.01 | -0.13 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 150.00 | 13.45 | 14.65 | 14.05 | 14.25 | +0.15 | +1.07% | 0.09 | 78 | 1,058 | 0.61 | -0.45 | 0.01 | -0.14 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 155.00 | 16.45 | 17.85 | 17.15 | 16.98 | +0.03 | +0.18% | 0.11 | 64 | 596 | 0.63 | -0.50 | 0.01 | -0.14 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 160.00 | 19.20 | 20.95 | 20.08 | 20.00 | +0.30 | +1.53% | 0.13 | 24 | 475 | 0.62 | -0.55 | 0.01 | -0.14 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 165.00 | 22.75 | 24.20 | 23.48 | 24.03 | +0.31 | +1.31% | 0.14 | 1 | 138 | 0.62 | -0.60 | 0.01 | -0.13 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 170.00 | 26.40 | 27.80 | 27.10 | 26.65 | -0.48 | -1.77% | 0.16 | 3 | 227 | 0.62 | -0.64 | 0.01 | -0.13 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 175.00 | 29.95 | 32.30 | 31.13 | 24.15 | 0.00 | 0.00% | 0.18 | 0 | 124 | 0.64 | -0.69 | 0.01 | -0.12 | 8/18/2026 | 8/21/2026 3:59:58 PM EST |
| 180.00 | 34.25 | 35.95 | 35.10 | 32.15 | -2.03 | -5.94% | 0.20 | 10 | 64 | 0.64 | -0.72 | 0.01 | -0.12 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 185.00 | 37.75 | 40.00 | 38.88 | 37.12 | -1.23 | -3.21% | 0.21 | 1 | 22 | 0.62 | -0.76 | 0.01 | -0.11 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 190.00 | 42.25 | 44.70 | 43.48 | 41.84 | 0.00 | 0.00% | 0.23 | 0 | 26 | 0.65 | -0.79 | 0.01 | -0.10 | 8/19/2026 | 8/21/2026 3:59:58 PM EST |
| 195.00 | 46.90 | 49.10 | 48.00 | 37.00 | 0.00 | 0.00% | 0.25 | 0 | 15 | 0.66 | -0.81 | 0.01 | -0.09 | 8/18/2026 | 8/21/2026 3:59:58 PM EST |
| 200.00 | 51.35 | 53.60 | 52.48 | 52.01 | 0.00 | 0.00% | 0.26 | 0 | 40 | 0.66 | -0.84 | 0.01 | -0.09 | 8/19/2026 | 8/21/2026 3:59:58 PM EST |
| 210.00 | 60.20 | 63.05 | 61.63 | 54.48 | 0.00 | 0.00% | 0.29 | 0 | 16 | 0.64 | -0.87 | 0.01 | -0.07 | 8/10/2026 | 8/21/2026 3:59:58 PM EST |
| 220.00 | 69.55 | 72.50 | 71.03 | 69.91 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.82 | -0.90 | 0.00 | -0.06 | 8/20/2026 | 8/21/2026 3:59:58 PM EST |
| 230.00 | 79.45 | 82.15 | 80.80 | % | 0.35 | 0 | 0 | 0.85 | -0.92 | 0.00 | -0.05 | 8/21/2026 3:59:58 PM EST | |||
| 240.00 | 88.90 | 91.90 | 90.40 | % | 0.38 | 0 | 0 | 0.89 | -0.94 | 0.00 | -0.04 | 8/21/2026 3:59:58 PM EST | |||
| 250.00 | 98.85 | 101.75 | 100.30 | % | 0.40 | 0 | 0 | 0.93 | -0.95 | 0.00 | -0.04 | 8/21/2026 3:59:58 PM EST |