Options Chain for OWENS CORNING NEW COM (OC) - $127.49 as of 9/11/2026 1:13:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 39.80 | 43.90 | 41.85 | % | 0.47 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 9/11/2026 12:58:51 PM EST | |||
| 95.00 | 34.80 | 38.80 | 36.80 | % | 0.39 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 9/11/2026 12:58:51 PM EST | |||
| 100.00 | 29.80 | 34.10 | 31.95 | 41.00 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.92 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 9/11/2026 12:58:51 PM EST |
| 105.00 | 25.80 | 29.00 | 27.40 | % | 0.26 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 9/11/2026 12:58:51 PM EST | |||
| 110.00 | 21.00 | 23.60 | 22.30 | % | 0.20 | 0 | 0 | 0.60 | 0.96 | 0.01 | -0.01 | 9/11/2026 12:58:51 PM EST | |||
| 115.00 | 16.60 | 19.40 | 18.00 | 30.80 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.57 | 0.89 | 0.01 | -0.03 | 7/13/2026 | 9/11/2026 12:58:51 PM EST |
| 120.00 | 12.50 | 15.20 | 13.85 | % | 0.12 | 0 | 0 | 0.41 | 0.79 | 0.02 | -0.05 | 9/11/2026 12:58:51 PM EST | |||
| 125.00 | 8.70 | 11.60 | 10.15 | 6.95 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.41 | 0.68 | 0.02 | -0.07 | 9/10/2026 | 9/11/2026 12:58:51 PM EST |
| 130.00 | 5.50 | 8.40 | 6.95 | 5.30 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.39 | 0.56 | 0.02 | -0.08 | 9/10/2026 | 9/11/2026 12:58:51 PM EST |
| 135.00 | 3.50 | 5.90 | 4.70 | 7.95 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.39 | 0.44 | 0.02 | -0.08 | 9/1/2026 | 9/11/2026 12:58:51 PM EST |
| 140.00 | 2.40 | 4.50 | 3.45 | 3.60 | -0.29 | -7.46% | 0.02 | 6 | 125 | 0.41 | 0.33 | 0.02 | -0.08 | 9/11/2026 | 9/11/2026 12:58:51 PM EST |
| 145.00 | 1.80 | 2.60 | 2.20 | 2.45 | +1.22 | +99.19% | 0.02 | 351 | 938 | 0.42 | 0.24 | 0.02 | -0.07 | 9/11/2026 | 9/11/2026 12:58:51 PM EST |
| 150.00 | 0.20 | 1.65 | 0.93 | 1.53 | -2.27 | -59.74% | 0.01 | 10 | 68 | 0.57 | 0.16 | 0.01 | -0.06 | 9/11/2026 | 9/11/2026 12:58:51 PM EST |
| 155.00 | 0.00 | 2.80 | 1.40 | 5.10 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.61 | 0.11 | 0.01 | -0.04 | 8/25/2026 | 9/11/2026 12:58:51 PM EST |
| 160.00 | 0.35 | 0.95 | 0.65 | 0.80 | -1.06 | -56.99% | 0.00 | 1 | 20 | 0.44 | 0.08 | 0.01 | -0.03 | 9/11/2026 | 9/11/2026 12:58:51 PM EST |
| 165.00 | 0.00 | 1.75 | 0.88 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 775 | 0.63 | 0.04 | 0.01 | -0.02 | 9/10/2026 | 9/11/2026 12:58:51 PM EST |
| 170.00 | 0.00 | 1.05 | 0.53 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.60 | 0.03 | 0.00 | -0.02 | 8/21/2026 | 9/11/2026 12:58:51 PM EST |
| 175.00 | 0.00 | 2.20 | 1.10 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.79 | 0.02 | 0.00 | -0.01 | 8/27/2026 | 9/11/2026 12:58:51 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.84 | 0.01 | 0.00 | -0.01 | 8/10/2026 | 9/11/2026 12:58:51 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.88 | 0.01 | 0.00 | 0.00 | 8/18/2026 | 9/11/2026 12:58:51 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.93 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/11/2026 12:58:51 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/11/2026 12:58:51 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.02 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/11/2026 12:58:51 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 9/11/2026 12:58:51 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:58:51 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:58:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:58:51 PM EST | |||
| 95.00 | 0.00 | 0.95 | 0.48 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.75 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 9/11/2026 12:58:51 PM EST |
| 100.00 | 0.00 | 2.30 | 1.15 | 2.06 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.85 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 9/11/2026 12:58:51 PM EST |
| 105.00 | 0.00 | 2.55 | 1.28 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.76 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 9/11/2026 12:58:51 PM EST |
| 110.00 | 0.00 | 2.70 | 1.35 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.71 | -0.04 | 0.01 | -0.01 | 9/8/2026 | 9/11/2026 12:58:51 PM EST |
| 115.00 | 0.00 | 3.00 | 1.50 | 1.25 | -0.22 | -14.97% | 0.01 | 1 | 38 | 0.58 | -0.11 | 0.01 | -0.03 | 9/11/2026 | 9/11/2026 12:58:51 PM EST |
| 120.00 | 1.35 | 2.20 | 1.78 | 2.25 | -0.35 | -13.47% | 0.01 | 1 | 13 | 0.39 | -0.21 | 0.02 | -0.05 | 9/11/2026 | 9/11/2026 12:58:51 PM EST |
| 125.00 | 2.50 | 4.20 | 3.35 | 2.53 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.37 | -0.32 | 0.02 | -0.07 | 9/8/2026 | 9/11/2026 12:58:51 PM EST |
| 130.00 | 4.40 | 6.50 | 5.45 | 6.08 | 0.00 | 0.00% | 0.04 | 0 | 63 | 0.37 | -0.44 | 0.02 | -0.08 | 9/9/2026 | 9/11/2026 12:58:51 PM EST |
| 135.00 | 7.60 | 9.80 | 8.70 | 11.00 | 0.00 | 0.00% | 0.06 | 0 | 23 | 0.40 | -0.56 | 0.02 | -0.08 | 9/10/2026 | 9/11/2026 12:58:51 PM EST |
| 140.00 | 10.70 | 13.30 | 12.00 | 3.59 | 0.00 | 0.00% | 0.09 | 0 | 39 | 0.40 | -0.67 | 0.02 | -0.08 | 8/24/2026 | 9/11/2026 12:58:51 PM EST |
| 145.00 | 14.50 | 17.10 | 15.80 | 10.98 | 0.00 | 0.00% | 0.11 | 0 | 16 | 0.39 | -0.76 | 0.02 | -0.07 | 9/4/2026 | 9/11/2026 12:58:51 PM EST |
| 150.00 | 17.30 | 21.10 | 19.20 | 8.40 | 0.00 | 0.00% | 0.13 | 0 | 9 | 0.52 | -0.84 | 0.01 | -0.06 | 8/21/2026 | 9/11/2026 12:58:51 PM EST |
| 155.00 | 22.70 | 25.60 | 24.15 | 10.40 | 0.00 | 0.00% | 0.16 | 0 | 52 | 0.54 | -0.89 | 0.01 | -0.04 | 8/5/2026 | 9/11/2026 12:58:51 PM EST |
| 160.00 | 26.50 | 30.20 | 28.35 | 13.31 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.56 | -0.92 | 0.01 | -0.03 | 8/5/2026 | 9/11/2026 12:58:51 PM EST |
| 165.00 | 31.50 | 35.40 | 33.45 | 15.60 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.60 | -0.96 | 0.01 | -0.02 | 8/5/2026 | 9/11/2026 12:58:51 PM EST |
| 170.00 | 36.30 | 40.60 | 38.45 | 18.70 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.66 | -0.97 | 0.00 | -0.02 | 8/5/2026 | 9/11/2026 12:58:51 PM EST |
| 175.00 | 41.40 | 45.60 | 43.50 | % | 0.25 | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.01 | 9/11/2026 12:58:51 PM EST | |||
| 180.00 | 46.40 | 50.60 | 48.50 | % | 0.27 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 9/11/2026 12:58:51 PM EST | |||
| 185.00 | 51.40 | 55.60 | 53.50 | % | 0.29 | 0 | 0 | 0.78 | -0.99 | 0.00 | 0.00 | 9/11/2026 12:58:51 PM EST | |||
| 190.00 | 56.40 | 60.60 | 58.50 | % | 0.31 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 9/11/2026 12:58:51 PM EST | |||
| 195.00 | 61.40 | 65.60 | 63.50 | % | 0.33 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 9/11/2026 12:58:51 PM EST | |||
| 200.00 | 66.40 | 70.60 | 68.50 | % | 0.34 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 9/11/2026 12:58:51 PM EST | |||
| 210.00 | 76.40 | 80.60 | 78.50 | % | 0.37 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 9/11/2026 12:58:51 PM EST | |||
| 220.00 | 86.20 | 90.60 | 88.40 | % | 0.40 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 9/11/2026 12:58:51 PM EST | |||
| 230.00 | 96.40 | 100.60 | 98.50 | % | 0.43 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 9/11/2026 12:58:51 PM EST |