Options Chain for CORNING INC COM (GLW) - $167.44 as of 8/13/2026 10:49:11 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 69.65 | 72.35 | 71.00 | % | 0.75 | 0 | 0 | 1.05 | 0.99 | 0.00 | -0.01 | 8/13/2026 12:58:52 PM EST | |||
| 100.00 | 64.85 | 67.55 | 66.20 | % | 0.66 | 0 | 0 | 0.98 | 0.98 | 0.00 | -0.02 | 8/13/2026 12:58:52 PM EST | |||
| 105.00 | 60.05 | 62.75 | 61.40 | % | 0.58 | 0 | 0 | 0.94 | 0.98 | 0.00 | -0.02 | 8/13/2026 12:58:52 PM EST | |||
| 110.00 | 55.35 | 58.05 | 56.70 | % | 0.52 | 0 | 0 | 0.89 | 0.96 | 0.00 | -0.03 | 8/13/2026 12:58:52 PM EST | |||
| 115.00 | 50.70 | 53.45 | 52.08 | % | 0.45 | 0 | 0 | 0.84 | 0.95 | 0.00 | -0.05 | 8/13/2026 12:58:52 PM EST | |||
| 120.00 | 46.20 | 48.95 | 47.58 | % | 0.40 | 0 | 0 | 0.66 | 0.92 | 0.00 | -0.06 | 8/13/2026 12:58:52 PM EST | |||
| 125.00 | 41.80 | 44.60 | 43.20 | % | 0.35 | 0 | 0 | 0.66 | 0.90 | 0.00 | -0.08 | 8/13/2026 12:58:52 PM EST | |||
| 130.00 | 37.65 | 40.45 | 39.05 | % | 0.30 | 0 | 0 | 0.67 | 0.87 | 0.01 | -0.09 | 8/13/2026 12:58:52 PM EST | |||
| 135.00 | 33.65 | 36.55 | 35.10 | % | 0.26 | 0 | 0 | 0.66 | 0.83 | 0.01 | -0.11 | 8/13/2026 12:58:52 PM EST | |||
| 140.00 | 29.95 | 32.85 | 31.40 | % | 0.22 | 0 | 0 | 0.66 | 0.79 | 0.01 | -0.12 | 8/13/2026 12:58:52 PM EST | |||
| 145.00 | 26.75 | 29.45 | 28.10 | % | 0.19 | 0 | 0 | 0.67 | 0.75 | 0.01 | -0.14 | 8/13/2026 12:58:52 PM EST | |||
| 150.00 | 23.50 | 26.35 | 24.93 | % | 0.17 | 0 | 0 | 0.67 | 0.70 | 0.01 | -0.15 | 8/13/2026 12:58:52 PM EST | |||
| 155.00 | 20.45 | 23.50 | 21.98 | 23.40 | % | 0.14 | 1 | 0 | 0.67 | 0.66 | 0.01 | -0.16 | 8/13/2026 | 8/13/2026 12:58:52 PM EST | |
| 160.00 | 18.70 | 20.70 | 19.70 | % | 0.12 | 0 | 0 | 0.68 | 0.61 | 0.01 | -0.17 | 8/13/2026 12:58:52 PM EST | |||
| 165.00 | 15.95 | 18.30 | 17.13 | 15.80 | % | 0.10 | 3 | 0 | 0.68 | 0.56 | 0.01 | -0.17 | 8/13/2026 | 8/13/2026 12:58:52 PM EST | |
| 170.00 | 14.15 | 15.70 | 14.93 | 13.60 | % | 0.09 | 1 | 0 | 0.68 | 0.52 | 0.01 | -0.17 | 8/13/2026 | 8/13/2026 12:58:52 PM EST | |
| 175.00 | % | 0.00 | 0 | 0 | 0.68 | 0.47 | 0.01 | -0.17 | 8/13/2026 12:58:52 PM EST | ||||||
| 180.00 | 10.30 | 12.85 | 11.58 | % | 0.06 | 0 | 0 | 0.69 | 0.43 | 0.01 | -0.17 | 8/13/2026 12:58:52 PM EST | |||
| 185.00 | 8.80 | 11.50 | 10.15 | % | 0.05 | 0 | 0 | 0.69 | 0.39 | 0.01 | -0.17 | 8/13/2026 12:58:52 PM EST | |||
| 190.00 | 7.70 | 10.05 | 8.88 | % | 0.05 | 0 | 0 | 0.70 | 0.35 | 0.01 | -0.16 | 8/13/2026 12:58:52 PM EST | |||
| 195.00 | 6.15 | 9.10 | 7.63 | % | 0.04 | 0 | 0 | 0.70 | 0.31 | 0.01 | -0.16 | 8/13/2026 12:58:52 PM EST | |||
| 200.00 | 5.05 | 8.15 | 6.60 | % | 0.03 | 0 | 0 | 0.70 | 0.28 | 0.01 | -0.15 | 8/13/2026 12:58:52 PM EST | |||
| 205.00 | 4.15 | 7.30 | 5.73 | % | 0.03 | 0 | 0 | 0.70 | 0.25 | 0.01 | -0.14 | 8/13/2026 12:58:52 PM EST | |||
| 210.00 | 3.25 | 6.55 | 4.90 | % | 0.02 | 0 | 0 | 0.70 | 0.22 | 0.01 | -0.13 | 8/13/2026 12:58:52 PM EST | |||
| 215.00 | 2.54 | 5.95 | 4.25 | % | 0.02 | 0 | 0 | 0.70 | 0.20 | 0.01 | -0.12 | 8/13/2026 12:58:52 PM EST | |||
| 220.00 | 1.95 | 5.45 | 3.70 | % | 0.02 | 0 | 0 | 0.70 | 0.17 | 0.01 | -0.11 | 8/13/2026 12:58:52 PM EST | |||
| 225.00 | 1.41 | 5.00 | 3.21 | % | 0.01 | 0 | 0 | 0.70 | 0.15 | 0.01 | -0.11 | 8/13/2026 12:58:52 PM EST | |||
| 230.00 | 0.94 | 4.60 | 2.77 | % | 0.01 | 0 | 0 | 0.69 | 0.13 | 0.01 | -0.10 | 8/13/2026 12:58:52 PM EST | |||
| 235.00 | 0.54 | 4.15 | 2.35 | % | 0.01 | 0 | 0 | 0.68 | 0.12 | 0.00 | -0.09 | 8/13/2026 12:58:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.02 | 2.45 | 1.24 | % | 0.01 | 0 | 0 | 0.85 | -0.01 | 0.00 | -0.01 | 8/13/2026 12:58:52 PM EST | |||
| 100.00 | 0.00 | 2.59 | 1.30 | % | 0.01 | 0 | 0 | 1.10 | -0.02 | 0.00 | -0.02 | 8/13/2026 12:58:52 PM EST | |||
| 105.00 | 0.24 | 2.75 | 1.50 | % | 0.01 | 0 | 0 | 0.82 | -0.02 | 0.00 | -0.02 | 8/13/2026 12:58:52 PM EST | |||
| 110.00 | 0.43 | 3.00 | 1.72 | % | 0.02 | 0 | 0 | 0.79 | -0.04 | 0.00 | -0.03 | 8/13/2026 12:58:52 PM EST | |||
| 115.00 | 0.00 | 3.35 | 1.68 | % | 0.01 | 0 | 0 | 0.92 | -0.05 | 0.00 | -0.05 | 8/13/2026 12:58:52 PM EST | |||
| 120.00 | 0.06 | 3.80 | 1.93 | % | 0.02 | 0 | 0 | 0.63 | -0.08 | 0.00 | -0.06 | 8/13/2026 12:58:52 PM EST | |||
| 125.00 | 0.45 | 3.10 | 1.78 | % | 0.01 | 0 | 0 | 0.60 | -0.10 | 0.00 | -0.08 | 8/13/2026 12:58:52 PM EST | |||
| 130.00 | 1.29 | 4.50 | 2.90 | % | 0.02 | 0 | 0 | 0.64 | -0.13 | 0.01 | -0.09 | 8/13/2026 12:58:52 PM EST | |||
| 135.00 | 2.35 | 6.15 | 4.25 | % | 0.03 | 0 | 0 | 0.67 | -0.17 | 0.01 | -0.11 | 8/13/2026 12:58:52 PM EST | |||
| 140.00 | 4.80 | 6.20 | 5.50 | 5.40 | % | 0.04 | 4 | 0 | 0.67 | -0.21 | 0.01 | -0.12 | 8/13/2026 | 8/13/2026 12:58:52 PM EST | |
| 145.00 | 6.15 | 7.70 | 6.93 | 7.05 | % | 0.05 | 1 | 0 | 0.67 | -0.25 | 0.01 | -0.14 | 8/13/2026 | 8/13/2026 12:58:52 PM EST | |
| 150.00 | 7.40 | 10.60 | 9.00 | 8.90 | % | 0.06 | 2 | 0 | 0.68 | -0.30 | 0.01 | -0.15 | 8/13/2026 | 8/13/2026 12:58:52 PM EST | |
| 155.00 | 9.25 | 11.95 | 10.60 | % | 0.07 | 0 | 0 | 0.66 | -0.34 | 0.01 | -0.16 | 8/13/2026 12:58:52 PM EST | |||
| 160.00 | 11.70 | 14.50 | 13.10 | % | 0.08 | 0 | 0 | 0.67 | -0.39 | 0.01 | -0.17 | 8/13/2026 12:58:52 PM EST | |||
| 165.00 | 14.70 | 17.40 | 16.05 | 15.45 | % | 0.10 | 1 | 0 | 0.69 | -0.44 | 0.01 | -0.17 | 8/13/2026 | 8/13/2026 12:58:52 PM EST | |
| 170.00 | 17.40 | 19.80 | 18.60 | % | 0.11 | 0 | 0 | 0.68 | -0.48 | 0.01 | -0.17 | 8/13/2026 12:58:52 PM EST | |||
| 175.00 | 20.10 | 23.15 | 21.63 | % | 0.12 | 0 | 0 | 0.68 | -0.53 | 0.01 | -0.17 | 8/13/2026 12:58:52 PM EST | |||
| 180.00 | 23.75 | 26.20 | 24.98 | % | 0.14 | 0 | 0 | 0.68 | -0.57 | 0.01 | -0.17 | 8/13/2026 12:58:52 PM EST | |||
| 185.00 | 27.00 | 29.80 | 28.40 | % | 0.15 | 0 | 0 | 0.68 | -0.61 | 0.01 | -0.17 | 8/13/2026 12:58:52 PM EST | |||
| 190.00 | 30.65 | 33.55 | 32.10 | % | 0.17 | 0 | 0 | 0.69 | -0.65 | 0.01 | -0.16 | 8/13/2026 12:58:52 PM EST | |||
| 195.00 | 34.55 | 37.30 | 35.93 | % | 0.18 | 0 | 0 | 0.69 | -0.69 | 0.01 | -0.16 | 8/13/2026 12:58:52 PM EST | |||
| 200.00 | 38.55 | 41.65 | 40.10 | % | 0.20 | 0 | 0 | 0.70 | -0.72 | 0.01 | -0.15 | 8/13/2026 12:58:52 PM EST | |||
| 205.00 | 42.75 | 45.75 | 44.25 | % | 0.22 | 0 | 0 | 0.71 | -0.75 | 0.01 | -0.14 | 8/13/2026 12:58:52 PM EST | |||
| 210.00 | 47.05 | 49.80 | 48.43 | % | 0.23 | 0 | 0 | 0.71 | -0.78 | 0.01 | -0.13 | 8/13/2026 12:58:52 PM EST | |||
| 215.00 | 51.35 | 54.40 | 52.88 | % | 0.25 | 0 | 0 | 0.71 | -0.80 | 0.01 | -0.12 | 8/13/2026 12:58:52 PM EST | |||
| 220.00 | 55.90 | 58.80 | 57.35 | % | 0.26 | 0 | 0 | 0.72 | -0.83 | 0.01 | -0.11 | 8/13/2026 12:58:52 PM EST | |||
| 225.00 | 60.40 | 63.15 | 61.78 | % | 0.27 | 0 | 0 | 0.72 | -0.85 | 0.01 | -0.11 | 8/13/2026 12:58:52 PM EST | |||
| 230.00 | 65.10 | 67.95 | 66.53 | % | 0.29 | 0 | 0 | 0.73 | -0.87 | 0.01 | -0.10 | 8/13/2026 12:58:52 PM EST | |||
| 235.00 | 69.80 | 72.60 | 71.20 | % | 0.30 | 0 | 0 | 0.73 | -0.88 | 0.00 | -0.09 | 8/13/2026 12:58:52 PM EST |