Options Chain for CORNING INC COM (GLW) - $144.13 as of 9/3/2026 2:19:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 69.25 | 72.35 | 70.80 | % | 0.94 | 0 | 0 | 1.36 | 1.00 | 0.00 | -0.01 | 9/3/2026 12:58:59 PM EST | |||
| 80.00 | 64.35 | 67.45 | 65.90 | % | 0.82 | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.01 | 9/3/2026 12:58:59 PM EST | |||
| 85.00 | 59.45 | 62.55 | 61.00 | % | 0.72 | 0 | 0 | 1.16 | 0.99 | 0.00 | -0.02 | 9/3/2026 12:58:59 PM EST | |||
| 90.00 | 54.55 | 57.65 | 56.10 | % | 0.62 | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.02 | 9/3/2026 12:58:59 PM EST | |||
| 95.00 | 49.70 | 52.80 | 51.25 | % | 0.54 | 0 | 0 | 0.98 | 0.98 | 0.00 | -0.03 | 9/3/2026 12:58:59 PM EST | |||
| 100.00 | 44.95 | 48.05 | 46.50 | % | 0.47 | 0 | 0 | 0.92 | 0.96 | 0.00 | -0.04 | 9/3/2026 12:58:59 PM EST | |||
| 105.00 | 40.30 | 43.35 | 41.83 | % | 0.40 | 0 | 0 | 0.86 | 0.94 | 0.00 | -0.05 | 9/3/2026 12:58:59 PM EST | |||
| 110.00 | 35.85 | 38.85 | 37.35 | % | 0.34 | 0 | 0 | 0.58 | 0.91 | 0.00 | -0.07 | 9/3/2026 12:58:59 PM EST | |||
| 115.00 | 31.60 | 34.30 | 32.95 | % | 0.29 | 0 | 0 | 0.58 | 0.88 | 0.01 | -0.08 | 9/3/2026 12:58:59 PM EST | |||
| 120.00 | 27.25 | 30.35 | 28.80 | % | 0.24 | 0 | 0 | 0.58 | 0.84 | 0.01 | -0.09 | 9/3/2026 12:58:59 PM EST | |||
| 125.00 | 23.70 | 26.50 | 25.10 | % | 0.20 | 0 | 0 | 0.59 | 0.79 | 0.01 | -0.10 | 9/3/2026 12:58:59 PM EST | |||
| 130.00 | 19.80 | 22.95 | 21.38 | % | 0.16 | 0 | 0 | 0.58 | 0.74 | 0.01 | -0.11 | 9/3/2026 12:58:59 PM EST | |||
| 135.00 | 17.05 | 18.50 | 17.78 | % | 0.13 | 0 | 0 | 0.56 | 0.68 | 0.01 | -0.12 | 9/3/2026 12:58:59 PM EST | |||
| 140.00 | 13.90 | 16.80 | 15.35 | % | 0.11 | 0 | 0 | 0.57 | 0.62 | 0.01 | -0.13 | 9/3/2026 12:58:59 PM EST | |||
| 145.00 | 11.65 | 13.60 | 12.63 | % | 0.09 | 0 | 0 | 0.56 | 0.56 | 0.01 | -0.13 | 9/3/2026 12:58:59 PM EST | |||
| 150.00 | 9.75 | 10.70 | 10.23 | 10.53 | % | 0.07 | 3 | 0 | 0.56 | 0.49 | 0.01 | -0.13 | 9/3/2026 | 9/3/2026 12:58:59 PM EST | |
| 155.00 | 7.85 | 8.75 | 8.30 | % | 0.05 | 0 | 0 | 0.56 | 0.43 | 0.01 | -0.13 | 9/3/2026 12:58:59 PM EST | |||
| 160.00 | 6.30 | 7.20 | 6.75 | 6.89 | % | 0.04 | 14 | 0 | 0.56 | 0.37 | 0.01 | -0.12 | 9/3/2026 | 9/3/2026 12:58:59 PM EST | |
| 165.00 | 4.35 | 5.95 | 5.15 | 5.25 | % | 0.03 | 1 | 0 | 0.54 | 0.32 | 0.01 | -0.11 | 9/3/2026 | 9/3/2026 12:58:59 PM EST | |
| 170.00 | 4.10 | 4.90 | 4.50 | 4.50 | % | 0.03 | 1 | 0 | 0.57 | 0.27 | 0.01 | -0.10 | 9/3/2026 | 9/3/2026 12:58:59 PM EST | |
| 175.00 | 2.53 | 4.00 | 3.27 | % | 0.02 | 0 | 0 | 0.54 | 0.22 | 0.01 | -0.09 | 9/3/2026 12:58:59 PM EST | |||
| 180.00 | 1.70 | 3.30 | 2.50 | % | 0.01 | 0 | 0 | 0.54 | 0.19 | 0.01 | -0.08 | 9/3/2026 12:58:59 PM EST | |||
| 185.00 | 1.90 | 3.00 | 2.45 | 2.60 | % | 0.01 | 9 | 0 | 0.59 | 0.15 | 0.01 | -0.07 | 9/3/2026 | 9/3/2026 12:58:59 PM EST | |
| 190.00 | 0.92 | 3.45 | 2.19 | % | 0.01 | 0 | 0 | 0.59 | 0.12 | 0.01 | -0.06 | 9/3/2026 12:58:59 PM EST | |||
| 195.00 | 0.64 | 2.20 | 1.42 | % | 0.01 | 0 | 0 | 0.56 | 0.10 | 0.01 | -0.05 | 9/3/2026 12:58:59 PM EST | |||
| 200.00 | 0.40 | 2.00 | 1.20 | % | 0.01 | 0 | 0 | 0.57 | 0.08 | 0.00 | -0.05 | 9/3/2026 12:58:59 PM EST | |||
| 205.00 | 0.23 | 2.23 | 1.23 | 1.23 | % | 0.01 | 1 | 0 | 0.59 | 0.07 | 0.00 | -0.04 | 9/3/2026 | 9/3/2026 12:58:59 PM EST | |
| 210.00 | 0.10 | 1.35 | 0.73 | % | 0.00 | 0 | 0 | 0.55 | 0.05 | 0.00 | -0.03 | 9/3/2026 12:58:59 PM EST | |||
| 215.00 | 0.00 | 1.72 | 0.86 | % | 0.00 | 0 | 0 | 0.74 | 0.04 | 0.00 | -0.03 | 9/3/2026 12:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.01 | 9/3/2026 12:58:59 PM EST | |||
| 80.00 | 0.00 | 0.58 | 0.29 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.01 | 9/3/2026 12:58:59 PM EST | |||
| 85.00 | 0.00 | 0.68 | 0.34 | % | 0.00 | 0 | 0 | 0.87 | -0.01 | 0.00 | -0.02 | 9/3/2026 12:58:59 PM EST | |||
| 90.00 | 0.00 | 0.69 | 0.35 | % | 0.00 | 0 | 0 | 0.79 | -0.01 | 0.00 | -0.02 | 9/3/2026 12:58:59 PM EST | |||
| 95.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.76 | -0.02 | 0.00 | -0.03 | 9/3/2026 12:58:59 PM EST | |||
| 100.00 | 0.26 | 1.14 | 0.70 | 0.61 | % | 0.01 | 1 | 0 | 0.63 | -0.04 | 0.00 | -0.04 | 9/3/2026 | 9/3/2026 12:58:59 PM EST | |
| 105.00 | 0.41 | 1.61 | 1.01 | % | 0.01 | 0 | 0 | 0.61 | -0.06 | 0.00 | -0.05 | 9/3/2026 12:58:59 PM EST | |||
| 110.00 | 0.75 | 2.00 | 1.38 | % | 0.01 | 0 | 0 | 0.60 | -0.09 | 0.00 | -0.07 | 9/3/2026 12:58:59 PM EST | |||
| 115.00 | 1.38 | 3.00 | 2.19 | % | 0.02 | 0 | 0 | 0.61 | -0.12 | 0.01 | -0.08 | 9/3/2026 12:58:59 PM EST | |||
| 120.00 | 2.48 | 3.35 | 2.92 | 2.78 | % | 0.02 | 2 | 0 | 0.59 | -0.16 | 0.01 | -0.09 | 9/3/2026 | 9/3/2026 12:58:59 PM EST | |
| 125.00 | 3.55 | 4.60 | 4.08 | 4.50 | % | 0.03 | 1 | 0 | 0.59 | -0.21 | 0.01 | -0.10 | 9/3/2026 | 9/3/2026 12:58:59 PM EST | |
| 130.00 | 4.95 | 5.55 | 5.25 | 5.88 | % | 0.04 | 2 | 0 | 0.57 | -0.26 | 0.01 | -0.11 | 9/3/2026 | 9/3/2026 12:58:59 PM EST | |
| 135.00 | 6.55 | 7.30 | 6.93 | % | 0.05 | 0 | 0 | 0.56 | -0.32 | 0.01 | -0.12 | 9/3/2026 12:58:59 PM EST | |||
| 140.00 | 8.70 | 9.45 | 9.08 | 9.50 | % | 0.06 | 2 | 0 | 0.56 | -0.38 | 0.01 | -0.13 | 9/3/2026 | 9/3/2026 12:58:59 PM EST | |
| 145.00 | 11.15 | 11.95 | 11.55 | 11.85 | % | 0.08 | 5 | 0 | 0.56 | -0.44 | 0.01 | -0.13 | 9/3/2026 | 9/3/2026 12:58:59 PM EST | |
| 150.00 | 13.90 | 16.15 | 15.03 | 16.07 | % | 0.10 | 3 | 0 | 0.60 | -0.51 | 0.01 | -0.13 | 9/3/2026 | 9/3/2026 12:58:59 PM EST | |
| 155.00 | 16.90 | 19.45 | 18.18 | 19.52 | % | 0.12 | 1 | 0 | 0.60 | -0.57 | 0.01 | -0.13 | 9/3/2026 | 9/3/2026 12:58:59 PM EST | |
| 160.00 | 20.20 | 22.85 | 21.53 | % | 0.13 | 0 | 0 | 0.60 | -0.63 | 0.01 | -0.12 | 9/3/2026 12:58:59 PM EST | |||
| 165.00 | 23.85 | 26.50 | 25.18 | 27.40 | % | 0.15 | 1 | 0 | 0.60 | -0.68 | 0.01 | -0.11 | 9/3/2026 | 9/3/2026 12:58:59 PM EST | |
| 170.00 | 27.80 | 29.55 | 28.68 | % | 0.17 | 0 | 0 | 0.58 | -0.73 | 0.01 | -0.10 | 9/3/2026 12:58:59 PM EST | |||
| 175.00 | 31.65 | 34.25 | 32.95 | % | 0.19 | 0 | 0 | 0.59 | -0.78 | 0.01 | -0.09 | 9/3/2026 12:58:59 PM EST | |||
| 180.00 | 35.85 | 38.70 | 37.28 | 37.95 | % | 0.21 | 1 | 0 | 0.58 | -0.81 | 0.01 | -0.08 | 9/3/2026 | 9/3/2026 12:58:59 PM EST | |
| 185.00 | 40.25 | 43.15 | 41.70 | % | 0.23 | 0 | 0 | 0.68 | -0.85 | 0.01 | -0.07 | 9/3/2026 12:58:59 PM EST | |||
| 190.00 | 44.70 | 47.65 | 46.18 | % | 0.24 | 0 | 0 | 0.69 | -0.88 | 0.01 | -0.06 | 9/3/2026 12:58:59 PM EST | |||
| 195.00 | 49.45 | 52.30 | 50.88 | % | 0.26 | 0 | 0 | 0.71 | -0.90 | 0.01 | -0.05 | 9/3/2026 12:58:59 PM EST | |||
| 200.00 | 53.80 | 57.00 | 55.40 | % | 0.28 | 0 | 0 | 0.72 | -0.92 | 0.00 | -0.05 | 9/3/2026 12:58:59 PM EST | |||
| 205.00 | 58.65 | 61.80 | 60.23 | % | 0.29 | 0 | 0 | 0.74 | -0.93 | 0.00 | -0.04 | 9/3/2026 12:58:59 PM EST | |||
| 210.00 | 63.45 | 66.60 | 65.03 | % | 0.31 | 0 | 0 | 0.76 | -0.95 | 0.00 | -0.03 | 9/3/2026 12:58:59 PM EST | |||
| 215.00 | 68.35 | 71.70 | 70.03 | % | 0.33 | 0 | 0 | 0.78 | -0.96 | 0.00 | -0.03 | 9/3/2026 12:58:59 PM EST |