Options Chain for CORNING INC COM (GLW) - $156.19 as of 7/24/2026 7:57:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 67.15 | 70.15 | 68.65 | % | 0.86 | 0 | 0 | 0.78 | 0.95 | 0.00 | -0.05 | 7/24/2026 3:59:53 PM EST | |||
| 85.00 | 62.65 | 66.10 | 64.38 | % | 0.76 | 0 | 0 | 0.84 | 0.93 | 0.00 | -0.06 | 7/24/2026 3:59:53 PM EST | |||
| 90.00 | 58.60 | 61.25 | 59.93 | 62.85 | -6.17 | -8.94% | 0.67 | 2 | 1 | 0.85 | 0.91 | 0.00 | -0.07 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 95.00 | 54.50 | 57.05 | 55.78 | % | 0.59 | 0 | 0 | 0.85 | 0.89 | 0.00 | -0.07 | 7/24/2026 3:59:53 PM EST | |||
| 100.00 | 50.55 | 53.80 | 52.18 | 68.25 | 0.00 | 0.00% | 0.52 | 0 | 1 | 0.87 | 0.87 | 0.00 | -0.08 | 7/21/2026 | 7/24/2026 3:59:53 PM EST |
| 105.00 | 47.00 | 49.35 | 48.18 | 60.40 | 0.00 | 0.00% | 0.46 | 0 | 3 | 0.86 | 0.85 | 0.00 | -0.09 | 7/22/2026 | 7/24/2026 3:59:53 PM EST |
| 110.00 | 43.05 | 46.25 | 44.65 | % | 0.41 | 0 | 0 | 0.86 | 0.82 | 0.00 | -0.10 | 7/24/2026 3:59:53 PM EST | |||
| 115.00 | 39.55 | 42.80 | 41.18 | % | 0.36 | 0 | 0 | 0.85 | 0.79 | 0.00 | -0.11 | 7/24/2026 3:59:53 PM EST | |||
| 120.00 | 36.25 | 39.55 | 37.90 | 40.99 | -4.19 | -9.28% | 0.32 | 2 | 2 | 0.85 | 0.76 | 0.01 | -0.12 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 125.00 | 33.60 | 35.95 | 34.78 | 49.11 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.84 | 0.73 | 0.01 | -0.13 | 7/21/2026 | 7/24/2026 3:59:53 PM EST |
| 130.00 | 30.75 | 33.05 | 31.90 | 42.30 | 0.00 | 0.00% | 0.25 | 0 | 15 | 0.84 | 0.70 | 0.01 | -0.13 | 7/23/2026 | 7/24/2026 3:59:53 PM EST |
| 135.00 | 28.20 | 30.30 | 29.25 | 29.34 | -9.11 | -23.70% | 0.22 | 21 | 8 | 0.84 | 0.66 | 0.01 | -0.14 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 140.00 | 26.25 | 27.85 | 27.05 | 27.90 | -6.22 | -18.23% | 0.19 | 9 | 12 | 0.85 | 0.63 | 0.01 | -0.14 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 145.00 | 23.05 | 26.20 | 24.63 | 33.70 | 0.00 | 0.00% | 0.17 | 0 | 9 | 0.84 | 0.60 | 0.01 | -0.14 | 7/22/2026 | 7/24/2026 3:59:53 PM EST |
| 150.00 | 21.90 | 22.80 | 22.35 | 22.20 | -6.88 | -23.66% | 0.15 | 148 | 110 | 0.83 | 0.57 | 0.01 | -0.14 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 155.00 | 19.75 | 21.50 | 20.63 | 27.13 | 0.00 | 0.00% | 0.13 | 0 | 68 | 0.84 | 0.53 | 0.01 | -0.15 | 7/23/2026 | 7/24/2026 3:59:53 PM EST |
| 160.00 | 18.05 | 19.35 | 18.70 | 18.85 | -6.05 | -24.30% | 0.12 | 13 | 426 | 0.84 | 0.50 | 0.01 | -0.14 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 165.00 | 16.25 | 18.50 | 17.38 | 17.80 | -5.20 | -22.61% | 0.11 | 12 | 214 | 0.85 | 0.47 | 0.01 | -0.14 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 170.00 | 14.75 | 15.40 | 15.08 | 15.11 | -5.97 | -28.33% | 0.09 | 9 | 514 | 0.82 | 0.44 | 0.01 | -0.14 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 175.00 | 13.30 | 14.30 | 13.80 | 13.67 | -6.68 | -32.83% | 0.08 | 35 | 129 | 0.82 | 0.41 | 0.01 | -0.14 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 180.00 | 10.90 | 13.20 | 12.05 | 12.69 | -5.45 | -30.05% | 0.07 | 73 | 170 | 0.81 | 0.38 | 0.01 | -0.13 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 185.00 | 9.15 | 12.10 | 10.63 | 11.42 | -5.81 | -33.72% | 0.06 | 11 | 131 | 0.79 | 0.35 | 0.01 | -0.13 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 190.00 | 9.00 | 11.55 | 10.28 | 11.05 | -7.54 | -40.56% | 0.05 | 2 | 12 | 0.82 | 0.32 | 0.01 | -0.13 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 195.00 | 7.75 | 10.60 | 9.18 | 10.17 | -6.41 | -38.67% | 0.05 | 2 | 12 | 0.82 | 0.30 | 0.01 | -0.12 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 200.00 | 7.10 | 9.75 | 8.43 | 8.30 | -4.25 | -33.87% | 0.04 | 90 | 58 | 0.82 | 0.28 | 0.01 | -0.12 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 210.00 | 5.60 | 8.00 | 6.80 | 7.30 | -2.94 | -28.72% | 0.03 | 4 | 27 | 0.81 | 0.24 | 0.01 | -0.11 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 220.00 | 4.45 | 6.75 | 5.60 | 5.63 | -3.02 | -34.92% | 0.03 | 89 | 102 | 0.82 | 0.20 | 0.00 | -0.10 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 230.00 | 3.35 | 5.05 | 4.20 | 4.95 | -2.30 | -31.73% | 0.02 | 31 | 58 | 0.79 | 0.17 | 0.00 | -0.09 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 240.00 | 3.05 | 5.15 | 4.10 | 4.25 | -1.61 | -27.48% | 0.02 | 2 | 39 | 0.84 | 0.15 | 0.00 | -0.08 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 250.00 | 2.54 | 3.95 | 3.25 | 3.45 | -1.96 | -36.23% | 0.01 | 5 | 178 | 0.83 | 0.13 | 0.00 | -0.07 | 7/24/2026 | 7/24/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 1.55 | 2.17 | 1.86 | 1.71 | +0.15 | +9.62% | 0.02 | 207 | 17 | 0.94 | -0.05 | 0.00 | -0.05 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 85.00 | 2.05 | 2.42 | 2.24 | 2.27 | +0.47 | +26.12% | 0.03 | 5,409 | 1 | 0.90 | -0.07 | 0.00 | -0.06 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 90.00 | 2.40 | 3.45 | 2.93 | 2.75 | -0.30 | -9.84% | 0.03 | 105 | 3 | 0.89 | -0.09 | 0.00 | -0.07 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 95.00 | 3.50 | 3.90 | 3.70 | 3.80 | % | 0.04 | 8 | 0 | 0.88 | -0.11 | 0.00 | -0.07 | 7/24/2026 | 7/24/2026 3:59:53 PM EST | |
| 100.00 | 4.50 | 5.15 | 4.83 | 4.60 | +0.50 | +12.20% | 0.05 | 186 | 42 | 0.88 | -0.13 | 0.00 | -0.08 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 105.00 | 5.55 | 6.40 | 5.98 | 5.15 | +0.10 | +1.98% | 0.06 | 200 | 9 | 0.87 | -0.15 | 0.00 | -0.09 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 110.00 | 7.00 | 8.45 | 7.73 | 7.29 | +1.21 | +19.91% | 0.07 | 1,065 | 48 | 0.89 | -0.18 | 0.00 | -0.10 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 115.00 | 8.55 | 9.65 | 9.10 | 8.43 | +0.58 | +7.39% | 0.08 | 52 | 303 | 0.88 | -0.21 | 0.00 | -0.11 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 120.00 | 10.20 | 11.70 | 10.95 | 10.35 | +1.55 | +17.62% | 0.09 | 19 | 787 | 0.88 | -0.24 | 0.01 | -0.12 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 125.00 | 12.10 | 13.10 | 12.60 | 12.35 | +2.00 | +19.33% | 0.10 | 41 | 2,113 | 0.86 | -0.27 | 0.01 | -0.13 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 130.00 | 14.20 | 15.55 | 14.88 | 14.01 | +1.06 | +8.19% | 0.11 | 5 | 35 | 0.86 | -0.30 | 0.01 | -0.13 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 135.00 | 15.40 | 17.85 | 16.63 | 16.66 | +1.72 | +11.52% | 0.12 | 77 | 995 | 0.84 | -0.34 | 0.01 | -0.14 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 140.00 | 18.85 | 20.05 | 19.45 | 18.76 | +1.76 | +10.36% | 0.14 | 70 | 604 | 0.85 | -0.37 | 0.01 | -0.14 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 145.00 | 21.50 | 23.25 | 22.38 | 21.50 | +0.90 | +4.37% | 0.15 | 16 | 129 | 0.86 | -0.40 | 0.01 | -0.14 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 150.00 | 24.30 | 25.00 | 24.65 | 24.65 | +3.15 | +14.66% | 0.16 | 62 | 534 | 0.84 | -0.43 | 0.01 | -0.14 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 155.00 | 27.15 | 28.50 | 27.83 | 27.45 | +2.78 | +11.27% | 0.18 | 173 | 64 | 0.84 | -0.47 | 0.01 | -0.15 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 160.00 | 29.95 | 31.00 | 30.48 | 27.30 | 0.00 | 0.00% | 0.19 | 0 | 56 | 0.82 | -0.50 | 0.01 | -0.14 | 7/23/2026 | 7/24/2026 3:59:53 PM EST |
| 165.00 | 33.30 | 34.80 | 34.05 | 33.80 | +3.63 | +12.04% | 0.21 | 40 | 39 | 0.83 | -0.53 | 0.01 | -0.14 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 170.00 | 36.85 | 38.40 | 37.63 | 37.27 | +4.88 | +15.07% | 0.22 | 3 | 58 | 0.83 | -0.56 | 0.01 | -0.14 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 175.00 | 40.10 | 42.20 | 41.15 | 36.60 | 0.00 | 0.00% | 0.24 | 0 | 86 | 0.83 | -0.59 | 0.01 | -0.14 | 7/23/2026 | 7/24/2026 3:59:53 PM EST |
| 180.00 | 43.75 | 46.20 | 44.98 | 44.26 | +7.04 | +18.92% | 0.25 | 5 | 2 | 0.83 | -0.62 | 0.01 | -0.13 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 185.00 | 47.20 | 49.55 | 48.38 | 44.45 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.82 | -0.65 | 0.01 | -0.13 | 7/20/2026 | 7/24/2026 3:59:53 PM EST |
| 190.00 | 50.75 | 53.60 | 52.18 | 51.97 | +6.65 | +14.68% | 0.27 | 2 | 6 | 0.81 | -0.68 | 0.01 | -0.13 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 195.00 | 55.10 | 57.70 | 56.40 | 48.75 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.82 | -0.70 | 0.01 | -0.12 | 7/21/2026 | 7/24/2026 3:59:53 PM EST |
| 200.00 | 59.45 | 61.75 | 60.60 | 57.60 | +6.05 | +11.74% | 0.30 | 2 | 5 | 0.82 | -0.72 | 0.01 | -0.12 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 210.00 | 67.15 | 70.45 | 68.80 | 60.80 | 0.00 | 0.00% | 0.33 | 0 | 15 | 0.81 | -0.76 | 0.01 | -0.11 | 7/23/2026 | 7/24/2026 3:59:53 PM EST |
| 220.00 | 76.55 | 79.50 | 78.03 | % | 0.35 | 0 | 0 | 0.83 | -0.80 | 0.00 | -0.10 | 7/24/2026 3:59:53 PM EST | |||
| 230.00 | 85.05 | 88.40 | 86.73 | % | 0.38 | 0 | 0 | 0.80 | -0.83 | 0.00 | -0.09 | 7/24/2026 3:59:53 PM EST | |||
| 240.00 | 94.30 | 98.00 | 96.15 | % | 0.40 | 0 | 0 | 0.81 | -0.85 | 0.00 | -0.08 | 7/24/2026 3:59:53 PM EST | |||
| 250.00 | 103.75 | 107.40 | 105.58 | % | 0.42 | 0 | 0 | 0.80 | -0.87 | 0.00 | -0.07 | 7/24/2026 3:59:53 PM EST |