Options Chain for CORNING INC COM (GLW) - $64.89 as of 8/22/2025 3:49:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 28.75 | 32.85 | 30.80 | % | 0.88 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 40.00 | 25.65 | 25.90 | 25.78 | 21.72 | 0.00 | 0.00% | 0.64 | 0 | 4 | 0.83 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 3:59:48 PM EST |
| 42.50 | 23.10 | 23.50 | 23.30 | % | 0.55 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 45.00 | 20.70 | 21.05 | 20.88 | 21.07 | +0.37 | +1.79% | 0.46 | 1 | 20 | 0.59 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 47.50 | 18.25 | 18.55 | 18.40 | % | 0.39 | 0 | 0 | 0.67 | 0.99 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 50.00 | 15.75 | 16.10 | 15.93 | 15.59 | 0.00 | 0.00% | 0.32 | 0 | 21 | 0.55 | 0.99 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:48 PM EST |
| 52.50 | 13.30 | 13.65 | 13.48 | 12.39 | 0.00 | 0.00% | 0.26 | 0 | 3 | 0.42 | 0.98 | 0.01 | 0.00 | 8/20/2025 | 8/22/2025 3:59:48 PM EST |
| 55.00 | 11.00 | 11.20 | 11.10 | 10.30 | 0.00 | 0.00% | 0.20 | 0 | 191 | 0.29 | 0.94 | 0.01 | -0.01 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 57.50 | 8.55 | 8.85 | 8.70 | 8.15 | 0.00 | 0.00% | 0.15 | 0 | 23 | 0.24 | 0.90 | 0.02 | -0.01 | 8/15/2025 | 8/22/2025 3:59:48 PM EST |
| 60.00 | 6.45 | 6.60 | 6.53 | 5.95 | 0.00 | 0.00% | 0.11 | 0 | 862 | 0.25 | 0.83 | 0.04 | -0.02 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 62.50 | 4.45 | 4.60 | 4.53 | 4.58 | +0.57 | +14.22% | 0.07 | 20 | 82 | 0.24 | 0.73 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 65.00 | 2.81 | 2.92 | 2.87 | 2.88 | +0.28 | +10.77% | 0.04 | 30 | 731 | 0.23 | 0.58 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 67.50 | 1.61 | 1.71 | 1.66 | 1.65 | +0.14 | +9.28% | 0.02 | 52 | 549 | 0.22 | 0.41 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 70.00 | 0.82 | 0.89 | 0.86 | 0.85 | +0.05 | +6.25% | 0.01 | 106 | 12,358 | 0.22 | 0.25 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 72.50 | 0.39 | 0.47 | 0.43 | 0.46 | +0.07 | +17.95% | 0.01 | 4 | 19 | 0.22 | 0.12 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 75.00 | 0.17 | 0.25 | 0.21 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 165 | 0.23 | 0.05 | 0.02 | -0.01 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 80.00 | 0.00 | 0.36 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.35 | 0.01 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:48 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.34 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 90.00 | 0.00 | 0.71 | 0.36 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 95.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.76 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 3:59:48 PM EST |
| 40.00 | 0.00 | 0.93 | 0.47 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 42.50 | 0.00 | 0.81 | 0.41 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 45.00 | 0.00 | 0.98 | 0.49 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/22/2025 3:59:48 PM EST |
| 47.50 | 0.00 | 0.41 | 0.21 | % | 0.00 | 0 | 0 | 0.58 | -0.01 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 50.00 | 0.00 | 0.17 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.42 | -0.01 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:48 PM EST |
| 52.50 | 0.00 | 0.70 | 0.35 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.50 | -0.02 | 0.01 | 0.00 | 7/30/2025 | 8/22/2025 3:59:48 PM EST |
| 55.00 | 0.08 | 0.26 | 0.17 | 0.22 | -0.09 | -29.04% | 0.00 | 12 | 155 | 0.29 | -0.06 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 57.50 | 0.26 | 0.49 | 0.38 | 0.32 | -0.13 | -28.89% | 0.01 | 5 | 2,127 | 0.29 | -0.10 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 60.00 | 0.53 | 0.64 | 0.59 | 0.55 | -0.27 | -32.93% | 0.01 | 19 | 690 | 0.26 | -0.17 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 62.50 | 1.01 | 1.14 | 1.08 | 1.10 | -0.36 | -24.66% | 0.02 | 59 | 1,095 | 0.24 | -0.27 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 65.00 | 1.88 | 1.97 | 1.93 | 1.90 | -0.49 | -20.51% | 0.03 | 92 | 858 | 0.23 | -0.42 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 67.50 | 3.15 | 3.30 | 3.23 | 3.10 | -0.75 | -19.49% | 0.05 | 7 | 38 | 0.23 | -0.59 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 70.00 | 4.90 | 5.05 | 4.98 | 5.86 | 0.00 | 0.00% | 0.07 | 0 | 33 | 0.23 | -0.75 | 0.06 | -0.02 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 72.50 | 7.05 | 7.20 | 7.13 | % | 0.10 | 0 | 0 | 0.25 | -0.88 | 0.04 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 75.00 | 8.55 | 9.55 | 9.05 | 9.43 | -0.82 | -8.00% | 0.12 | 1 | 2 | 0.39 | -0.95 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 80.00 | 14.35 | 14.65 | 14.50 | % | 0.18 | 0 | 0 | 0.44 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 85.00 | 19.35 | 19.60 | 19.48 | % | 0.23 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 90.00 | 24.25 | 24.55 | 24.40 | % | 0.27 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 95.00 | 29.25 | 29.55 | 29.40 | % | 0.31 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST |