Options Chain for OWENS CORNING NEW COM (OC) - $133.41 as of 10/8/2025 4:26:26 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 | 42.20 | 45.50 | 43.85 | % | 0.49 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 95.00 | 37.20 | 40.50 | 38.85 | % | 0.41 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 100.00 | 32.20 | 35.60 | 33.90 | % | 0.34 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 105.00 | 27.60 | 30.50 | 29.05 | % | 0.28 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 110.00 | 22.00 | 26.10 | 24.05 | % | 0.22 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 115.00 | 18.00 | 20.80 | 19.40 | % | 0.17 | 0 | 0 | 1.06 | 0.99 | 0.00 | -0.01 | 10/8/2025 3:59:54 PM EST | |||
| 120.00 | 12.30 | 15.40 | 13.85 | % | 0.12 | 0 | 0 | 0.79 | 0.94 | 0.01 | -0.05 | 10/8/2025 3:59:54 PM EST | |||
| 125.00 | 7.70 | 11.80 | 9.75 | % | 0.08 | 0 | 0 | 0.73 | 0.85 | 0.03 | -0.11 | 10/8/2025 3:59:54 PM EST | |||
| 130.00 | 3.60 | 7.80 | 5.70 | 5.50 | -12.00 | -68.58% | 0.04 | 1 | 1 | 0.70 | 0.67 | 0.04 | -0.17 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 135.00 | 0.70 | 3.70 | 2.20 | 3.30 | +0.56 | +20.44% | 0.02 | 7 | 14 | 0.34 | 0.45 | 0.05 | -0.18 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 140.00 | 0.00 | 3.10 | 1.55 | 1.30 | +0.10 | +8.34% | 0.01 | 4 | 62 | 0.42 | 0.23 | 0.04 | -0.14 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 145.00 | 0.00 | 1.70 | 0.85 | 0.35 | -0.13 | -27.09% | 0.01 | 51 | 118 | 0.51 | 0.10 | 0.02 | -0.08 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 150.00 | 0.00 | 0.30 | 0.15 | 0.39 | +0.10 | +34.49% | 0.00 | 1 | 53 | 0.48 | 0.03 | 0.01 | -0.03 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 155.00 | 0.00 | 1.15 | 0.58 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.77 | 0.01 | 0.00 | -0.01 | 10/7/2025 | 10/8/2025 3:59:54 PM EST |
| 160.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 196 | 0.89 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:54 PM EST |
| 165.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.99 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:54 PM EST |
| 170.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.03 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 3:59:54 PM EST |
| 175.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.13 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/8/2025 3:59:54 PM EST |
| 180.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 185.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.86 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 10/8/2025 3:59:54 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 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 | 0.55 | 0.28 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 10/8/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 105.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 110.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.01 | 10/8/2025 3:59:54 PM EST | |||
| 120.00 | 0.00 | 0.95 | 0.48 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.60 | -0.06 | 0.01 | -0.05 | 10/7/2025 | 10/8/2025 3:59:54 PM EST |
| 125.00 | 0.00 | 1.85 | 0.93 | 0.95 | +0.12 | +14.46% | 0.01 | 18 | 42 | 0.59 | -0.15 | 0.03 | -0.11 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 130.00 | 1.00 | 3.50 | 2.25 | 1.60 | -0.60 | -27.28% | 0.02 | 5 | 42 | 0.45 | -0.33 | 0.04 | -0.17 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 135.00 | 2.35 | 6.00 | 4.18 | 4.00 | +0.56 | +16.28% | 0.03 | 3 | 48 | 0.41 | -0.55 | 0.05 | -0.18 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 140.00 | 5.10 | 9.20 | 7.15 | 5.25 | 0.00 | 0.00% | 0.05 | 0 | 99 | 0.65 | -0.77 | 0.04 | -0.14 | 10/6/2025 | 10/8/2025 3:59:54 PM EST |
| 145.00 | 9.30 | 12.80 | 11.05 | 12.36 | +5.51 | +80.44% | 0.08 | 1 | 62 | 0.62 | -0.90 | 0.02 | -0.08 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 150.00 | 14.10 | 18.30 | 16.20 | 15.71 | +3.08 | +24.39% | 0.11 | 10 | 21 | 0.81 | -0.97 | 0.01 | -0.03 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 155.00 | 19.80 | 22.30 | 21.05 | 10.24 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.80 | -0.99 | 0.00 | -0.01 | 9/19/2025 | 10/8/2025 3:59:54 PM EST |
| 160.00 | 24.70 | 27.30 | 26.00 | % | 0.16 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 165.00 | 30.10 | 32.80 | 31.45 | % | 0.19 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 170.00 | 34.50 | 38.00 | 36.25 | % | 0.21 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 175.00 | 39.50 | 43.00 | 41.25 | % | 0.24 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 180.00 | 44.50 | 47.80 | 46.15 | % | 0.26 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 185.00 | 49.50 | 52.90 | 51.20 | % | 0.28 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 190.00 | 54.60 | 57.80 | 56.20 | % | 0.30 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 195.00 | 59.80 | 63.00 | 61.40 | % | 0.31 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 200.00 | 64.80 | 67.90 | 66.35 | % | 0.33 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 210.00 | 74.50 | 77.80 | 76.15 | % | 0.36 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST |