Options Chain for CORNING INC COM (GLW) - $166.40 as of 9/14/2026 2:02:24 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 | 81.85 | 85.55 | 83.70 | 105.54 | 0.00 | 0.00% | 1.40 | 0 | 1 | 1.68 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/14/2026 3:59:55 PM EST |
| 65.00 | 76.95 | 80.60 | 78.78 | 84.15 | 0.00 | 0.00% | 1.21 | 0 | 2 | 1.53 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/14/2026 3:59:55 PM EST |
| 70.00 | 72.00 | 75.85 | 73.93 | 98.05 | 0.00 | 0.00% | 1.06 | 0 | 1 | 1.61 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/14/2026 3:59:55 PM EST |
| 75.00 | 66.90 | 70.60 | 68.75 | 91.95 | 0.00 | 0.00% | 0.92 | 0 | 1 | 1.40 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/14/2026 3:59:55 PM EST |
| 80.00 | 62.05 | 65.95 | 64.00 | 88.63 | 0.00 | 0.00% | 0.80 | 0 | 55 | 1.29 | 1.00 | 0.00 | -0.01 | 9/9/2026 | 9/14/2026 3:59:55 PM EST |
| 85.00 | 57.10 | 60.85 | 58.98 | 82.05 | 0.00 | 0.00% | 0.69 | 0 | 2 | 1.08 | 1.00 | 0.00 | -0.02 | 9/10/2026 | 9/14/2026 3:59:55 PM EST |
| 90.00 | 52.15 | 55.80 | 53.98 | 55.44 | 0.00 | 0.00% | 0.60 | 0 | 9 | 0.99 | 0.99 | 0.00 | -0.02 | 8/24/2026 | 9/14/2026 3:59:55 PM EST |
| 95.00 | 47.15 | 51.15 | 49.15 | 75.13 | 0.00 | 0.00% | 0.52 | 0 | 4 | 0.99 | 0.99 | 0.00 | -0.03 | 9/9/2026 | 9/14/2026 3:59:55 PM EST |
| 100.00 | 42.95 | 45.25 | 44.10 | 45.95 | -24.05 | -34.36% | 0.44 | 1 | 12 | 0.85 | 0.98 | 0.00 | -0.04 | 9/14/2026 | 9/14/2026 3:59:55 PM EST |
| 105.00 | 38.25 | 40.45 | 39.35 | 39.35 | -20.65 | -34.42% | 0.37 | 1 | 15 | 0.79 | 0.96 | 0.00 | -0.05 | 9/14/2026 | 9/14/2026 3:59:55 PM EST |
| 110.00 | 34.20 | 35.55 | 34.88 | 35.60 | -21.30 | -37.44% | 0.32 | 35 | 183 | 0.71 | 0.94 | 0.00 | -0.07 | 9/14/2026 | 9/14/2026 3:59:55 PM EST |
| 115.00 | 29.15 | 30.95 | 30.05 | 34.62 | -17.38 | -33.43% | 0.26 | 2 | 25 | 0.67 | 0.91 | 0.01 | -0.08 | 9/14/2026 | 9/14/2026 3:59:55 PM EST |
| 120.00 | 25.40 | 26.70 | 26.05 | 25.80 | -21.70 | -45.69% | 0.22 | 6 | 618 | 0.59 | 0.87 | 0.01 | -0.10 | 9/14/2026 | 9/14/2026 3:59:55 PM EST |
| 125.00 | 20.95 | 22.50 | 21.73 | 22.80 | -18.40 | -44.66% | 0.17 | 134 | 575 | 0.56 | 0.82 | 0.01 | -0.12 | 9/14/2026 | 9/14/2026 3:59:55 PM EST |
| 130.00 | 17.35 | 18.90 | 18.13 | 19.64 | -19.21 | -49.45% | 0.14 | 11 | 314 | 0.57 | 0.75 | 0.01 | -0.14 | 9/14/2026 | 9/14/2026 3:59:55 PM EST |
| 135.00 | 14.25 | 16.20 | 15.23 | 15.00 | -19.93 | -57.06% | 0.11 | 6 | 114 | 0.60 | 0.68 | 0.01 | -0.15 | 9/14/2026 | 9/14/2026 3:59:55 PM EST |
| 140.00 | 11.50 | 12.95 | 12.23 | 12.45 | -16.63 | -57.19% | 0.09 | 193 | 1,079 | 0.57 | 0.60 | 0.02 | -0.16 | 9/14/2026 | 9/14/2026 3:59:55 PM EST |
| 145.00 | 9.50 | 10.00 | 9.75 | 9.75 | -15.75 | -61.77% | 0.07 | 309 | 356 | 0.59 | 0.53 | 0.02 | -0.17 | 9/14/2026 | 9/14/2026 3:59:55 PM EST |
| 150.00 | 7.50 | 8.05 | 7.78 | 7.75 | -14.74 | -65.54% | 0.05 | 406 | 942 | 0.59 | 0.45 | 0.02 | -0.17 | 9/14/2026 | 9/14/2026 3:59:55 PM EST |
| 155.00 | 5.85 | 6.20 | 6.03 | 5.98 | -13.01 | -68.51% | 0.04 | 215 | 637 | 0.58 | 0.38 | 0.01 | -0.16 | 9/14/2026 | 9/14/2026 3:59:55 PM EST |
| 160.00 | 4.50 | 4.80 | 4.65 | 4.65 | -10.99 | -70.27% | 0.03 | 1,525 | 1,602 | 0.60 | 0.31 | 0.01 | -0.15 | 9/14/2026 | 9/14/2026 3:59:55 PM EST |
| 165.00 | 3.55 | 3.80 | 3.68 | 3.60 | -9.25 | -71.99% | 0.02 | 12,058 | 1,164 | 0.60 | 0.26 | 0.01 | -0.14 | 9/14/2026 | 9/14/2026 3:59:55 PM EST |
| 170.00 | 2.67 | 2.87 | 2.77 | 2.80 | -7.75 | -73.46% | 0.02 | 420 | 2,812 | 0.61 | 0.21 | 0.01 | -0.12 | 9/14/2026 | 9/14/2026 3:59:55 PM EST |
| 175.00 | 2.07 | 2.24 | 2.16 | 2.06 | -6.45 | -75.80% | 0.01 | 215 | 934 | 0.62 | 0.17 | 0.01 | -0.11 | 9/14/2026 | 9/14/2026 3:59:55 PM EST |
| 180.00 | 1.60 | 1.79 | 1.70 | 1.56 | -5.48 | -77.85% | 0.01 | 833 | 2,397 | 0.63 | 0.13 | 0.01 | -0.09 | 9/14/2026 | 9/14/2026 3:59:55 PM EST |
| 185.00 | 1.20 | 1.44 | 1.32 | 1.23 | -4.57 | -78.80% | 0.01 | 102 | 615 | 0.63 | 0.11 | 0.01 | -0.08 | 9/14/2026 | 9/14/2026 3:59:55 PM EST |
| 190.00 | 0.91 | 1.12 | 1.02 | 0.95 | -3.68 | -79.49% | 0.01 | 315 | 1,062 | 0.64 | 0.09 | 0.01 | -0.07 | 9/14/2026 | 9/14/2026 3:59:55 PM EST |
| 195.00 | 0.49 | 0.97 | 0.73 | 0.80 | -2.76 | -77.53% | 0.00 | 220 | 916 | 0.63 | 0.07 | 0.00 | -0.06 | 9/14/2026 | 9/14/2026 3:59:55 PM EST |
| 200.00 | 0.58 | 0.82 | 0.70 | 0.68 | -2.19 | -76.31% | 0.00 | 389 | 1,549 | 0.67 | 0.06 | 0.00 | -0.05 | 9/14/2026 | 9/14/2026 3:59:55 PM EST |
| 210.00 | 0.18 | 0.68 | 0.43 | 0.40 | -1.49 | -78.84% | 0.00 | 85 | 1,657 | 0.67 | 0.04 | 0.00 | -0.04 | 9/14/2026 | 9/14/2026 3:59:55 PM EST |
| 220.00 | 0.15 | 0.46 | 0.31 | 0.30 | -0.91 | -75.21% | 0.00 | 49 | 786 | 0.70 | 0.02 | 0.00 | -0.03 | 9/14/2026 | 9/14/2026 3:59:55 PM EST |
| 230.00 | 0.06 | 0.48 | 0.27 | 0.24 | -0.68 | -73.92% | 0.00 | 37 | 210 | 0.72 | 0.02 | 0.00 | -0.02 | 9/14/2026 | 9/14/2026 3:59:55 PM EST |
| 240.00 | 0.09 | 0.41 | 0.25 | 0.15 | -0.60 | -80.00% | 0.00 | 5 | 142 | 0.78 | 0.01 | 0.00 | -0.01 | 9/14/2026 | 9/14/2026 3:59:55 PM EST |
| 250.00 | 0.00 | 0.30 | 0.15 | 0.13 | -0.39 | -75.00% | 0.00 | 9 | 609 | 0.88 | 0.00 | 0.00 | -0.01 | 9/14/2026 | 9/14/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.16 | 0.08 | 0.06 | -0.20 | -76.93% | 0.00 | 10 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 3:59:55 PM EST |
| 65.00 | 0.00 | 1.00 | 0.50 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.66 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/14/2026 3:59:55 PM EST |
| 70.00 | 0.00 | 2.13 | 1.07 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.81 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/14/2026 3:59:55 PM EST |
| 75.00 | 0.00 | 1.70 | 0.85 | 0.01 | -0.02 | -66.67% | 0.01 | 2 | 189 | 1.57 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 3:59:55 PM EST |
| 80.00 | 0.00 | 0.32 | 0.16 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,172 | 1.03 | 0.00 | 0.00 | -0.01 | 9/4/2026 | 9/14/2026 3:59:55 PM EST |
| 85.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.23 | -82.15% | 0.00 | 3 | 3,821 | 0.90 | 0.00 | 0.00 | -0.02 | 9/14/2026 | 9/14/2026 3:59:55 PM EST |
| 90.00 | 0.02 | 0.10 | 0.06 | 0.09 | +0.02 | +28.58% | 0.00 | 88 | 1,154 | 0.65 | -0.01 | 0.00 | -0.02 | 9/14/2026 | 9/14/2026 3:59:55 PM EST |
| 95.00 | 0.06 | 0.29 | 0.18 | 0.14 | +0.02 | +16.67% | 0.00 | 8 | 160 | 0.67 | -0.01 | 0.00 | -0.03 | 9/14/2026 | 9/14/2026 3:59:55 PM EST |
| 100.00 | 0.25 | 0.30 | 0.28 | 0.28 | +0.20 | +250.00% | 0.00 | 184 | 2,780 | 0.67 | -0.02 | 0.00 | -0.04 | 9/14/2026 | 9/14/2026 3:59:55 PM EST |
| 105.00 | 0.33 | 0.59 | 0.46 | 0.47 | +0.30 | +176.48% | 0.00 | 34 | 577 | 0.64 | -0.04 | 0.00 | -0.05 | 9/14/2026 | 9/14/2026 3:59:55 PM EST |
| 110.00 | 0.74 | 0.79 | 0.77 | 0.74 | +0.50 | +208.34% | 0.01 | 210 | 1,431 | 0.63 | -0.06 | 0.00 | -0.07 | 9/14/2026 | 9/14/2026 3:59:55 PM EST |
| 115.00 | 1.06 | 1.25 | 1.16 | 1.19 | +0.82 | +221.63% | 0.01 | 267 | 772 | 0.61 | -0.09 | 0.01 | -0.08 | 9/14/2026 | 9/14/2026 3:59:55 PM EST |
| 120.00 | 1.74 | 1.98 | 1.86 | 1.94 | +1.41 | +266.04% | 0.02 | 563 | 2,254 | 0.61 | -0.13 | 0.01 | -0.10 | 9/14/2026 | 9/14/2026 3:59:55 PM EST |
| 125.00 | 2.56 | 2.88 | 2.72 | 2.84 | +2.07 | +268.84% | 0.02 | 402 | 3,024 | 0.60 | -0.18 | 0.01 | -0.12 | 9/14/2026 | 9/14/2026 3:59:55 PM EST |
| 130.00 | 3.95 | 4.40 | 4.18 | 4.15 | +2.99 | +257.76% | 0.03 | 551 | 1,773 | 0.60 | -0.25 | 0.01 | -0.14 | 9/14/2026 | 9/14/2026 3:59:55 PM EST |
| 135.00 | 5.65 | 6.00 | 5.83 | 5.87 | +4.12 | +235.43% | 0.04 | 1,883 | 4,088 | 0.60 | -0.32 | 0.01 | -0.15 | 9/14/2026 | 9/14/2026 3:59:55 PM EST |
| 140.00 | 7.80 | 8.15 | 7.98 | 7.99 | +5.50 | +220.89% | 0.06 | 580 | 2,463 | 0.60 | -0.40 | 0.02 | -0.16 | 9/14/2026 | 9/14/2026 3:59:55 PM EST |
| 145.00 | 10.30 | 10.65 | 10.48 | 10.40 | +6.85 | +192.96% | 0.07 | 505 | 2,376 | 0.60 | -0.47 | 0.02 | -0.17 | 9/14/2026 | 9/14/2026 3:59:55 PM EST |
| 150.00 | 13.25 | 14.10 | 13.68 | 13.68 | +8.74 | +176.93% | 0.09 | 266 | 1,929 | 0.61 | -0.55 | 0.02 | -0.17 | 9/14/2026 | 9/14/2026 3:59:55 PM EST |
| 155.00 | 16.45 | 17.20 | 16.83 | 17.05 | +10.58 | +163.53% | 0.11 | 56 | 1,456 | 0.60 | -0.62 | 0.01 | -0.16 | 9/14/2026 | 9/14/2026 3:59:55 PM EST |
| 160.00 | 20.05 | 21.85 | 20.95 | 21.00 | +12.53 | +147.94% | 0.13 | 38 | 1,059 | 0.64 | -0.69 | 0.01 | -0.15 | 9/14/2026 | 9/14/2026 3:59:55 PM EST |
| 165.00 | 23.80 | 25.30 | 24.55 | 24.47 | +13.71 | +127.42% | 0.15 | 35 | 165 | 0.62 | -0.74 | 0.01 | -0.14 | 9/14/2026 | 9/14/2026 3:59:55 PM EST |
| 170.00 | 27.60 | 29.55 | 28.58 | 27.10 | +13.58 | +100.45% | 0.17 | 9 | 564 | 0.61 | -0.79 | 0.01 | -0.12 | 9/14/2026 | 9/14/2026 3:59:55 PM EST |
| 175.00 | 32.10 | 34.20 | 33.15 | 32.40 | +15.94 | +96.85% | 0.19 | 7 | 173 | 0.63 | -0.83 | 0.01 | -0.11 | 9/14/2026 | 9/14/2026 3:59:55 PM EST |
| 180.00 | 36.85 | 38.70 | 37.78 | 37.55 | +18.21 | +94.16% | 0.21 | 17 | 392 | 0.65 | -0.87 | 0.01 | -0.09 | 9/14/2026 | 9/14/2026 3:59:55 PM EST |
| 185.00 | 41.25 | 43.60 | 42.43 | 42.22 | +18.52 | +78.15% | 0.23 | 42 | 93 | 0.63 | -0.89 | 0.01 | -0.08 | 9/14/2026 | 9/14/2026 3:59:55 PM EST |
| 190.00 | 45.10 | 48.40 | 46.75 | 44.43 | +17.30 | +63.77% | 0.25 | 2 | 34 | 0.85 | -0.91 | 0.01 | -0.07 | 9/14/2026 | 9/14/2026 3:59:55 PM EST |
| 195.00 | 49.95 | 53.55 | 51.75 | 51.31 | 0.00 | 0.00% | 0.27 | 0 | 25 | 0.91 | -0.93 | 0.00 | -0.06 | 9/2/2026 | 9/14/2026 3:59:55 PM EST |
| 200.00 | 55.40 | 58.10 | 56.75 | 37.85 | 0.00 | 0.00% | 0.28 | 0 | 50 | 0.92 | -0.94 | 0.00 | -0.05 | 9/10/2026 | 9/14/2026 3:59:55 PM EST |
| 210.00 | 65.60 | 67.95 | 66.78 | 46.77 | 0.00 | 0.00% | 0.32 | 0 | 23 | 0.99 | -0.96 | 0.00 | -0.04 | 9/10/2026 | 9/14/2026 3:59:55 PM EST |
| 220.00 | 74.30 | 78.35 | 76.33 | 75.27 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.07 | -0.98 | 0.00 | -0.03 | 8/24/2026 | 9/14/2026 3:59:55 PM EST |
| 230.00 | 84.45 | 88.35 | 86.40 | % | 0.38 | 0 | 0 | 1.19 | -0.98 | 0.00 | -0.02 | 9/14/2026 3:59:55 PM EST | |||
| 240.00 | 94.55 | 98.25 | 96.40 | % | 0.40 | 0 | 0 | 1.22 | -0.99 | 0.00 | -0.01 | 9/14/2026 3:59:55 PM EST | |||
| 250.00 | 104.50 | 108.30 | 106.40 | % | 0.43 | 0 | 0 | 1.33 | -1.00 | 0.00 | -0.01 | 9/14/2026 3:59:55 PM EST |