Options Chain for CORNING INC COM (GLW) - $86.43 as of 10/28/2025 8:27:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 45.20 | 47.70 | 46.45 | % | 1.16 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:52 PM EST | |||
| 45.00 | 40.25 | 43.55 | 41.90 | % | 0.93 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:52 PM EST | |||
| 50.00 | 35.25 | 37.75 | 36.50 | 37.27 | 0.00 | 0.00% | 0.73 | 0 | 1 | 2.37 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/28/2025 3:59:52 PM EST |
| 55.00 | 30.25 | 32.70 | 31.48 | 33.90 | 0.00 | 0.00% | 0.57 | 0 | 1 | 2.00 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:52 PM EST |
| 60.00 | 25.25 | 27.75 | 26.50 | % | 0.44 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:52 PM EST | |||
| 65.00 | 20.30 | 22.70 | 21.50 | 20.22 | -3.78 | -15.75% | 0.33 | 1 | 2 | 1.39 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:52 PM EST |
| 67.00 | 18.30 | 20.80 | 19.55 | 19.05 | 0.00 | 0.00% | 0.29 | 0 | 5 | 1.32 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/28/2025 3:59:52 PM EST |
| 68.00 | 17.30 | 20.15 | 18.73 | % | 0.28 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:52 PM EST | |||
| 69.00 | 16.30 | 18.75 | 17.53 | 15.52 | 0.00 | 0.00% | 0.25 | 0 | 4 | 1.19 | 0.99 | 0.00 | -0.01 | 10/3/2025 | 10/28/2025 3:59:52 PM EST |
| 70.00 | 15.35 | 17.75 | 16.55 | 16.50 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.13 | 0.99 | 0.00 | -0.01 | 10/16/2025 | 10/28/2025 3:59:52 PM EST |
| 71.00 | 14.35 | 17.25 | 15.80 | % | 0.22 | 0 | 0 | 1.25 | 0.98 | 0.01 | -0.02 | 10/28/2025 3:59:52 PM EST | |||
| 72.00 | 13.40 | 15.95 | 14.68 | 10.40 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.09 | 0.97 | 0.01 | -0.02 | 9/30/2025 | 10/28/2025 3:59:52 PM EST |
| 73.00 | 12.65 | 14.85 | 13.75 | 13.42 | 0.00 | 0.00% | 0.19 | 0 | 12 | 1.00 | 0.96 | 0.01 | -0.03 | 10/22/2025 | 10/28/2025 3:59:52 PM EST |
| 74.00 | 11.90 | 14.25 | 13.08 | 13.00 | 0.00 | 0.00% | 0.18 | 0 | 12 | 1.07 | 0.96 | 0.01 | -0.03 | 10/23/2025 | 10/28/2025 3:59:52 PM EST |
| 75.00 | 11.25 | 12.85 | 12.05 | 12.00 | +1.00 | +9.10% | 0.16 | 6 | 3 | 0.89 | 0.94 | 0.01 | -0.05 | 10/28/2025 | 10/28/2025 3:59:52 PM EST |
| 76.00 | 10.10 | 11.90 | 11.00 | 11.10 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.85 | 0.93 | 0.02 | -0.05 | 10/17/2025 | 10/28/2025 3:59:52 PM EST |
| 77.00 | 8.60 | 11.90 | 10.25 | 10.00 | -2.21 | -18.10% | 0.13 | 2 | 4 | 1.13 | 0.90 | 0.02 | -0.07 | 10/28/2025 | 10/28/2025 3:59:52 PM EST |
| 78.00 | 8.15 | 10.05 | 9.10 | 11.40 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.78 | 0.89 | 0.02 | -0.07 | 10/27/2025 | 10/28/2025 3:59:52 PM EST |
| 79.00 | 6.85 | 9.15 | 8.00 | 9.75 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.75 | 0.85 | 0.03 | -0.09 | 10/24/2025 | 10/28/2025 3:59:52 PM EST |
| 80.00 | 6.75 | 8.00 | 7.38 | 7.70 | -2.80 | -26.67% | 0.09 | 233 | 393 | 0.65 | 0.82 | 0.03 | -0.10 | 10/28/2025 | 10/28/2025 3:59:52 PM EST |
| 81.00 | 5.35 | 7.40 | 6.38 | 9.19 | 0.00 | 0.00% | 0.08 | 0 | 68 | 0.68 | 0.78 | 0.04 | -0.11 | 10/27/2025 | 10/28/2025 3:59:52 PM EST |
| 82.00 | 5.10 | 6.85 | 5.98 | 5.15 | -1.20 | -18.90% | 0.07 | 15 | 112 | 0.57 | 0.74 | 0.04 | -0.12 | 10/28/2025 | 10/28/2025 3:59:52 PM EST |
| 83.00 | 3.30 | 5.10 | 4.20 | 5.13 | -2.67 | -34.24% | 0.05 | 12 | 23 | 0.77 | 0.69 | 0.05 | -0.13 | 10/28/2025 | 10/28/2025 3:59:52 PM EST |
| 84.00 | 3.95 | 4.70 | 4.33 | 4.52 | -2.43 | -34.97% | 0.05 | 42 | 193 | 0.52 | 0.65 | 0.05 | -0.13 | 10/28/2025 | 10/28/2025 3:59:52 PM EST |
| 85.00 | 3.40 | 3.80 | 3.60 | 3.85 | -3.05 | -44.21% | 0.04 | 98 | 316 | 0.50 | 0.60 | 0.05 | -0.14 | 10/28/2025 | 10/28/2025 3:59:52 PM EST |
| 86.00 | 2.88 | 3.15 | 3.02 | 3.01 | -3.12 | -50.90% | 0.04 | 245 | 311 | 0.49 | 0.54 | 0.06 | -0.14 | 10/28/2025 | 10/28/2025 3:59:52 PM EST |
| 87.00 | 2.39 | 2.79 | 2.59 | 2.72 | -2.69 | -49.73% | 0.03 | 268 | 237 | 0.50 | 0.48 | 0.06 | -0.14 | 10/28/2025 | 10/28/2025 3:59:52 PM EST |
| 88.00 | 1.96 | 2.25 | 2.11 | 2.20 | -2.94 | -57.20% | 0.02 | 92 | 359 | 0.49 | 0.43 | 0.06 | -0.14 | 10/28/2025 | 10/28/2025 3:59:52 PM EST |
| 89.00 | 1.59 | 2.00 | 1.80 | 1.87 | -2.61 | -58.26% | 0.02 | 56 | 305 | 0.50 | 0.37 | 0.06 | -0.13 | 10/28/2025 | 10/28/2025 3:59:52 PM EST |
| 90.00 | 1.29 | 1.51 | 1.40 | 1.52 | -2.48 | -62.00% | 0.02 | 1,210 | 6,622 | 0.48 | 0.32 | 0.05 | -0.12 | 10/28/2025 | 10/28/2025 3:59:52 PM EST |
| 91.00 | 1.04 | 1.17 | 1.11 | 1.06 | -2.49 | -70.15% | 0.01 | 23 | 93 | 0.48 | 0.27 | 0.05 | -0.12 | 10/28/2025 | 10/28/2025 3:59:52 PM EST |
| 92.00 | 0.76 | 1.11 | 0.94 | 0.94 | -2.56 | -73.15% | 0.01 | 115 | 144 | 0.48 | 0.23 | 0.05 | -0.11 | 10/28/2025 | 10/28/2025 3:59:52 PM EST |
| 93.00 | 0.63 | 1.26 | 0.95 | 0.69 | -2.01 | -74.45% | 0.01 | 85 | 21 | 0.59 | 0.19 | 0.04 | -0.10 | 10/28/2025 | 10/28/2025 3:59:52 PM EST |
| 94.00 | 0.31 | 0.87 | 0.59 | 0.63 | -1.66 | -72.49% | 0.01 | 21 | 10 | 0.48 | 0.17 | 0.04 | -0.10 | 10/28/2025 | 10/28/2025 3:59:52 PM EST |
| 95.00 | 0.20 | 1.07 | 0.64 | 0.48 | -1.65 | -77.47% | 0.01 | 65 | 65 | 0.53 | 0.13 | 0.03 | -0.08 | 10/28/2025 | 10/28/2025 3:59:52 PM EST |
| 96.00 | 0.03 | 0.80 | 0.42 | 0.23 | -1.30 | -84.97% | 0.00 | 31 | 133 | 0.47 | 0.12 | 0.03 | -0.08 | 10/28/2025 | 10/28/2025 3:59:52 PM EST |
| 97.00 | 0.03 | 0.65 | 0.34 | 0.42 | -1.11 | -72.55% | 0.00 | 3 | 60 | 0.48 | 0.11 | 0.03 | -0.08 | 10/28/2025 | 10/28/2025 3:59:52 PM EST |
| 98.00 | 0.00 | 0.73 | 0.37 | 0.37 | -0.99 | -72.80% | 0.00 | 1 | 89 | 0.67 | 0.07 | 0.02 | -0.05 | 10/28/2025 | 10/28/2025 3:59:52 PM EST |
| 99.00 | 0.00 | 0.73 | 0.37 | 0.36 | -0.71 | -66.36% | 0.00 | 74 | 30 | 0.71 | 0.05 | 0.02 | -0.04 | 10/28/2025 | 10/28/2025 3:59:52 PM EST |
| 100.00 | 0.10 | 0.66 | 0.38 | 0.16 | -0.96 | -85.72% | 0.00 | 202 | 94 | 0.61 | 0.05 | 0.01 | -0.04 | 10/28/2025 | 10/28/2025 3:59:52 PM EST |
| 105.00 | 0.00 | 0.16 | 0.08 | 0.07 | -0.45 | -86.54% | 0.00 | 156 | 132 | 0.65 | 0.02 | 0.01 | -0.02 | 10/28/2025 | 10/28/2025 3:59:52 PM EST |
| 110.00 | 0.00 | 0.24 | 0.12 | 0.01 | -0.24 | -96.00% | 0.00 | 12 | 71 | 0.83 | 0.00 | 0.00 | -0.01 | 10/28/2025 | 10/28/2025 3:59:52 PM EST |
| 115.00 | 0.00 | 0.45 | 0.23 | 0.02 | -0.06 | -75.00% | 0.00 | 1 | 68 | 1.08 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.12 | 1.06 | % | 0.03 | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:52 PM EST | |||
| 45.00 | 0.00 | 2.12 | 1.06 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.43 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/28/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 2.12 | 1.06 | % | 0.02 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:52 PM EST | |||
| 55.00 | 0.00 | 2.12 | 1.06 | % | 0.02 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:52 PM EST | |||
| 60.00 | 0.00 | 2.12 | 1.06 | % | 0.02 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:52 PM EST | |||
| 65.00 | 0.00 | 0.30 | 0.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.08 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/28/2025 3:59:52 PM EST |
| 67.00 | 0.00 | 0.31 | 0.16 | 0.16 | -0.24 | -60.00% | 0.00 | 7 | 8 | 0.99 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:52 PM EST |
| 68.00 | 0.00 | 0.81 | 0.41 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:52 PM EST | |||
| 69.00 | 0.00 | 0.52 | 0.26 | 0.01 | % | 0.00 | 11 | 0 | 1.02 | -0.01 | 0.00 | -0.01 | 10/28/2025 | 10/28/2025 3:59:52 PM EST | |
| 70.00 | 0.00 | 0.34 | 0.17 | 0.04 | -0.32 | -88.89% | 0.00 | 10 | 36 | 0.91 | -0.01 | 0.00 | -0.01 | 10/28/2025 | 10/28/2025 3:59:52 PM EST |
| 71.00 | 0.00 | 0.08 | 0.04 | 0.08 | -0.43 | -84.32% | 0.00 | 81 | 4 | 0.63 | -0.02 | 0.01 | -0.02 | 10/28/2025 | 10/28/2025 3:59:52 PM EST |
| 72.00 | 0.00 | 0.15 | 0.08 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.66 | -0.03 | 0.01 | -0.02 | 10/17/2025 | 10/28/2025 3:59:52 PM EST |
| 73.00 | 0.01 | 0.27 | 0.14 | 0.10 | -0.15 | -60.00% | 0.00 | 4 | 71 | 0.62 | -0.04 | 0.01 | -0.03 | 10/28/2025 | 10/28/2025 3:59:52 PM EST |
| 74.00 | 0.00 | 0.36 | 0.18 | 0.17 | -0.15 | -46.88% | 0.00 | 1 | 27 | 0.70 | -0.04 | 0.01 | -0.03 | 10/28/2025 | 10/28/2025 3:59:52 PM EST |
| 75.00 | 0.14 | 0.23 | 0.19 | 0.16 | -0.24 | -60.00% | 0.00 | 6,009 | 50 | 0.55 | -0.06 | 0.01 | -0.05 | 10/28/2025 | 10/28/2025 3:59:52 PM EST |
| 76.00 | 0.00 | 0.48 | 0.24 | 0.24 | -0.20 | -45.46% | 0.00 | 5 | 16 | 0.66 | -0.07 | 0.02 | -0.05 | 10/28/2025 | 10/28/2025 3:59:52 PM EST |
| 77.00 | 0.02 | 0.53 | 0.28 | 0.38 | -0.28 | -42.43% | 0.00 | 15 | 56 | 0.46 | -0.10 | 0.02 | -0.07 | 10/28/2025 | 10/28/2025 3:59:52 PM EST |
| 78.00 | 0.00 | 1.20 | 0.60 | 0.42 | -0.28 | -40.00% | 0.01 | 11 | 22 | 0.78 | -0.11 | 0.02 | -0.07 | 10/28/2025 | 10/28/2025 3:59:52 PM EST |
| 79.00 | 0.25 | 0.62 | 0.44 | 0.40 | -0.47 | -54.03% | 0.01 | 13 | 92 | 0.47 | -0.15 | 0.03 | -0.09 | 10/28/2025 | 10/28/2025 3:59:52 PM EST |
| 80.00 | 0.38 | 0.95 | 0.67 | 0.47 | -0.48 | -50.53% | 0.01 | 217 | 164 | 0.50 | -0.18 | 0.03 | -0.10 | 10/28/2025 | 10/28/2025 3:59:52 PM EST |
| 81.00 | 0.67 | 1.38 | 1.03 | 0.94 | -0.30 | -24.20% | 0.01 | 66 | 58 | 0.53 | -0.22 | 0.04 | -0.11 | 10/28/2025 | 10/28/2025 3:59:52 PM EST |
| 82.00 | 0.91 | 1.40 | 1.16 | 1.14 | -0.24 | -17.40% | 0.01 | 185 | 215 | 0.50 | -0.26 | 0.04 | -0.12 | 10/28/2025 | 10/28/2025 3:59:52 PM EST |
| 83.00 | 1.16 | 1.43 | 1.30 | 1.05 | -0.61 | -36.75% | 0.02 | 25 | 131 | 0.45 | -0.31 | 0.05 | -0.13 | 10/28/2025 | 10/28/2025 3:59:52 PM EST |
| 84.00 | 1.50 | 1.81 | 1.66 | 1.62 | -0.15 | -8.48% | 0.02 | 222 | 138 | 0.48 | -0.35 | 0.05 | -0.13 | 10/28/2025 | 10/28/2025 3:59:52 PM EST |
| 85.00 | 1.86 | 2.81 | 2.34 | 1.77 | -0.32 | -15.32% | 0.03 | 416 | 122 | 0.53 | -0.40 | 0.05 | -0.14 | 10/28/2025 | 10/28/2025 3:59:52 PM EST |
| 86.00 | 2.34 | 2.70 | 2.52 | 2.14 | -0.51 | -19.25% | 0.03 | 64 | 237 | 0.48 | -0.46 | 0.06 | -0.14 | 10/28/2025 | 10/28/2025 3:59:52 PM EST |
| 87.00 | 2.84 | 3.40 | 3.12 | 2.65 | -0.35 | -11.67% | 0.04 | 75 | 90 | 0.49 | -0.52 | 0.06 | -0.14 | 10/28/2025 | 10/28/2025 3:59:52 PM EST |
| 88.00 | 3.40 | 3.75 | 3.58 | 3.10 | -0.30 | -8.83% | 0.04 | 49 | 124 | 0.47 | -0.57 | 0.06 | -0.14 | 10/28/2025 | 10/28/2025 3:59:52 PM EST |
| 89.00 | 4.00 | 4.45 | 4.23 | 4.60 | +0.88 | +23.66% | 0.05 | 21 | 79 | 0.48 | -0.63 | 0.06 | -0.13 | 10/28/2025 | 10/28/2025 3:59:52 PM EST |
| 90.00 | 4.10 | 5.15 | 4.63 | 4.35 | 0.00 | 0.00% | 0.05 | 0 | 27 | 0.42 | -0.68 | 0.05 | -0.12 | 10/27/2025 | 10/28/2025 3:59:52 PM EST |
| 91.00 | 3.85 | 5.90 | 4.88 | 6.87 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.61 | -0.73 | 0.05 | -0.12 | 10/21/2025 | 10/28/2025 3:59:52 PM EST |
| 92.00 | 5.15 | 6.75 | 5.95 | 5.85 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.29 | -0.77 | 0.05 | -0.11 | 10/27/2025 | 10/28/2025 3:59:52 PM EST |
| 93.00 | 6.00 | 7.70 | 6.85 | 7.80 | +1.45 | +22.84% | 0.07 | 1 | 4 | 0.35 | -0.81 | 0.04 | -0.10 | 10/28/2025 | 10/28/2025 3:59:52 PM EST |
| 94.00 | 7.20 | 8.65 | 7.93 | 8.40 | +1.13 | +15.55% | 0.08 | 4 | 3 | 0.69 | -0.83 | 0.04 | -0.10 | 10/28/2025 | 10/28/2025 3:59:52 PM EST |
| 95.00 | 7.90 | 10.20 | 9.05 | 9.65 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.85 | -0.87 | 0.03 | -0.08 | 10/10/2025 | 10/28/2025 3:59:52 PM EST |
| 96.00 | 8.45 | 10.85 | 9.65 | % | 0.10 | 0 | 0 | 0.83 | -0.88 | 0.03 | -0.08 | 10/28/2025 3:59:52 PM EST | |||
| 97.00 | 9.60 | 12.05 | 10.83 | % | 0.11 | 0 | 0 | 0.92 | -0.89 | 0.03 | -0.08 | 10/28/2025 3:59:52 PM EST | |||
| 98.00 | 10.55 | 13.00 | 11.78 | % | 0.12 | 0 | 0 | 0.95 | -0.93 | 0.02 | -0.05 | 10/28/2025 3:59:52 PM EST | |||
| 99.00 | 11.30 | 13.95 | 12.63 | % | 0.13 | 0 | 0 | 0.99 | -0.95 | 0.02 | -0.04 | 10/28/2025 3:59:52 PM EST | |||
| 100.00 | 12.45 | 14.55 | 13.50 | % | 0.14 | 0 | 0 | 0.93 | -0.95 | 0.01 | -0.04 | 10/28/2025 3:59:52 PM EST | |||
| 105.00 | 16.55 | 19.80 | 18.18 | % | 0.17 | 0 | 0 | 1.18 | -0.98 | 0.01 | -0.02 | 10/28/2025 3:59:52 PM EST | |||
| 110.00 | 21.60 | 24.80 | 23.20 | % | 0.21 | 0 | 0 | 1.36 | -1.00 | 0.00 | -0.01 | 10/28/2025 3:59:52 PM EST | |||
| 115.00 | 26.55 | 29.80 | 28.18 | % | 0.25 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:52 PM EST |