Options Chain for CORNING INC COM (GLW) - $75.47 as of 9/12/2025 3:39:25 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 | 42.05 | 42.35 | 42.20 | 41.19 | +8.34 | +25.39% | 1.21 | 1 | 1 | 1.28 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 40.00 | 37.05 | 37.40 | 37.23 | 21.72 | 0.00 | 0.00% | 0.93 | 0 | 4 | 1.11 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 9/12/2025 3:59:58 PM EST |
| 42.50 | 34.35 | 35.00 | 34.68 | % | 0.82 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 45.00 | 32.00 | 32.45 | 32.23 | 21.07 | 0.00 | 0.00% | 0.72 | 0 | 21 | 0.95 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 3:59:58 PM EST |
| 47.50 | 29.50 | 30.00 | 29.75 | % | 0.63 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 50.00 | 27.10 | 27.45 | 27.28 | 26.85 | +4.50 | +20.14% | 0.55 | 2 | 19 | 0.77 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 52.50 | 24.55 | 25.10 | 24.83 | 12.39 | 0.00 | 0.00% | 0.47 | 0 | 3 | 0.93 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 3:59:58 PM EST |
| 55.00 | 22.25 | 22.40 | 22.33 | 15.78 | 0.00 | 0.00% | 0.41 | 0 | 201 | 0.58 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:58 PM EST |
| 57.50 | 19.65 | 20.00 | 19.83 | 19.65 | +5.60 | +39.86% | 0.34 | 1 | 18 | 0.56 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 60.00 | 17.30 | 18.70 | 18.00 | 16.79 | -0.23 | -1.36% | 0.30 | 2 | 840 | 0.82 | 0.99 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 62.50 | 14.75 | 15.15 | 14.95 | 14.80 | +0.45 | +3.14% | 0.24 | 3 | 73 | 0.48 | 0.97 | 0.01 | -0.02 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 65.00 | 12.20 | 13.30 | 12.75 | 11.55 | +0.24 | +2.13% | 0.20 | 6 | 681 | 0.39 | 0.95 | 0.01 | -0.02 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 67.50 | 10.10 | 10.25 | 10.18 | 9.55 | -0.28 | -2.85% | 0.15 | 13 | 699 | 0.32 | 0.92 | 0.02 | -0.03 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 70.00 | 7.85 | 8.05 | 7.95 | 7.85 | +1.25 | +18.94% | 0.11 | 141 | 12,657 | 0.32 | 0.86 | 0.03 | -0.03 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 72.50 | 5.80 | 5.90 | 5.85 | 5.85 | +0.90 | +18.19% | 0.08 | 28 | 963 | 0.30 | 0.77 | 0.04 | -0.04 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 75.00 | 4.00 | 4.15 | 4.08 | 4.10 | +0.90 | +28.13% | 0.05 | 898 | 13,117 | 0.29 | 0.66 | 0.05 | -0.04 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 80.00 | 1.61 | 1.69 | 1.65 | 1.68 | +0.54 | +47.37% | 0.02 | 9,086 | 1,114 | 0.28 | 0.37 | 0.06 | -0.04 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 85.00 | 0.54 | 0.61 | 0.58 | 0.57 | +0.14 | +32.56% | 0.01 | 1,002 | 119 | 0.29 | 0.16 | 0.04 | -0.03 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 90.00 | 0.16 | 0.22 | 0.19 | 0.20 | +0.03 | +17.65% | 0.00 | 80 | 22 | 0.31 | 0.06 | 0.02 | -0.01 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 0.70 | 0.35 | 0.15 | +0.03 | +25.00% | 0.00 | 2 | 11 | 0.53 | 0.01 | 0.01 | 0.00 | 9/12/2025 | 9/12/2025 3:59:58 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 | 0.53 | 0.27 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 9/12/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 0.56 | 0.28 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 42.50 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 45.00 | 0.00 | 1.27 | 0.64 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 9/12/2025 3:59:58 PM EST |
| 47.50 | 0.00 | 1.27 | 0.64 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.12 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.71 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:58 PM EST |
| 52.50 | 0.00 | 1.27 | 0.64 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.08 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 9/12/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 0.18 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 149 | 0.62 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:58 PM EST |
| 57.50 | 0.00 | 0.69 | 0.35 | 0.04 | -0.03 | -42.86% | 0.01 | 1 | 705 | 0.74 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 4 | 726 | 0.49 | -0.01 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 62.50 | 0.02 | 0.23 | 0.13 | 0.12 | +0.01 | +9.10% | 0.00 | 15 | 1,222 | 0.37 | -0.03 | 0.01 | -0.02 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 65.00 | 0.08 | 0.29 | 0.19 | 0.18 | -0.07 | -28.00% | 0.00 | 24 | 968 | 0.35 | -0.05 | 0.01 | -0.02 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 67.50 | 0.30 | 0.35 | 0.33 | 0.32 | -0.06 | -15.79% | 0.00 | 20 | 395 | 0.33 | -0.08 | 0.02 | -0.03 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 70.00 | 0.55 | 0.60 | 0.58 | 0.59 | -0.16 | -21.34% | 0.01 | 75 | 718 | 0.32 | -0.14 | 0.03 | -0.03 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 72.50 | 0.98 | 1.05 | 1.02 | 1.04 | -0.13 | -11.12% | 0.01 | 285 | 1,893 | 0.30 | -0.23 | 0.04 | -0.04 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 75.00 | 1.69 | 1.77 | 1.73 | 1.73 | -0.23 | -11.74% | 0.02 | 703 | 855 | 0.29 | -0.34 | 0.05 | -0.04 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 80.00 | 4.25 | 4.40 | 4.33 | 4.23 | -0.32 | -7.04% | 0.05 | 20 | 18 | 0.29 | -0.63 | 0.06 | -0.04 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 85.00 | 8.05 | 8.40 | 8.23 | 10.21 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.38 | -0.84 | 0.04 | -0.03 | 9/10/2025 | 9/12/2025 3:59:58 PM EST |
| 90.00 | 12.75 | 13.15 | 12.95 | % | 0.14 | 0 | 0 | 0.37 | -0.94 | 0.02 | -0.01 | 9/12/2025 3:59:58 PM EST | |||
| 95.00 | 17.75 | 18.20 | 17.98 | % | 0.19 | 0 | 0 | 0.48 | -0.99 | 0.01 | 0.00 | 9/12/2025 3:59:58 PM EST |