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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 40.20 | 43.60 | 41.90 | % | 0.93 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:52 PM EST | |||
| 50.00 | 35.30 | 38.65 | 36.98 | 34.80 | 0.00 | 0.00% | 0.74 | 0 | 2 | 2.31 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 10/28/2025 3:59:52 PM EST |
| 55.00 | 30.30 | 33.65 | 31.98 | % | 0.58 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:52 PM EST | |||
| 60.00 | 25.30 | 28.70 | 27.00 | 26.55 | +0.45 | +1.73% | 0.45 | 1 | 1 | 1.71 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:52 PM EST |
| 65.00 | 20.25 | 23.70 | 21.98 | 21.27 | -2.53 | -10.63% | 0.34 | 2 | 3 | 1.36 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:52 PM EST |
| 70.00 | 15.40 | 18.80 | 17.10 | 15.92 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.14 | 0.98 | 0.01 | -0.01 | 10/23/2025 | 10/28/2025 3:59:52 PM EST |
| 71.00 | 14.45 | 17.80 | 16.13 | 15.02 | 0.00 | 0.00% | 0.23 | 0 | 10 | 1.08 | 0.97 | 0.01 | -0.02 | 10/23/2025 | 10/28/2025 3:59:52 PM EST |
| 72.00 | 14.10 | 16.75 | 15.43 | 14.60 | -0.92 | -5.93% | 0.21 | 1 | 2 | 1.02 | 0.96 | 0.01 | -0.02 | 10/28/2025 | 10/28/2025 3:59:52 PM EST |
| 73.00 | 12.50 | 15.85 | 14.18 | 13.39 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.04 | 0.95 | 0.01 | -0.03 | 10/20/2025 | 10/28/2025 3:59:52 PM EST |
| 74.00 | 11.55 | 14.90 | 13.23 | 13.79 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.98 | 0.93 | 0.01 | -0.03 | 10/24/2025 | 10/28/2025 3:59:52 PM EST |
| 75.00 | 10.75 | 13.65 | 12.20 | 15.10 | 0.00 | 0.00% | 0.16 | 0 | 7 | 0.86 | 0.91 | 0.02 | -0.04 | 10/27/2025 | 10/28/2025 3:59:52 PM EST |
| 76.00 | 9.65 | 12.40 | 11.03 | 13.52 | 0.00 | 0.00% | 0.15 | 0 | 7 | 0.89 | 0.90 | 0.02 | -0.05 | 10/27/2025 | 10/28/2025 3:59:52 PM EST |
| 77.00 | 8.95 | 11.55 | 10.25 | 9.70 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.80 | 0.87 | 0.02 | -0.06 | 10/23/2025 | 10/28/2025 3:59:52 PM EST |
| 78.00 | 8.15 | 11.40 | 9.78 | 8.50 | -1.80 | -17.48% | 0.13 | 14 | 11 | 0.87 | 0.85 | 0.02 | -0.06 | 10/28/2025 | 10/28/2025 3:59:52 PM EST |
| 79.00 | 7.30 | 9.80 | 8.55 | 7.35 | -2.35 | -24.23% | 0.11 | 3 | 5 | 0.75 | 0.81 | 0.03 | -0.07 | 10/28/2025 | 10/28/2025 3:59:52 PM EST |
| 80.00 | 7.30 | 8.45 | 7.88 | 8.00 | -1.90 | -19.20% | 0.10 | 115 | 50 | 0.52 | 0.78 | 0.03 | -0.08 | 10/28/2025 | 10/28/2025 3:59:52 PM EST |
| 81.00 | 5.90 | 7.80 | 6.85 | 6.48 | -2.72 | -29.57% | 0.08 | 1 | 13 | 0.43 | 0.75 | 0.03 | -0.08 | 10/28/2025 | 10/28/2025 3:59:52 PM EST |
| 82.00 | 5.05 | 7.70 | 6.38 | 5.66 | -1.84 | -24.54% | 0.08 | 24 | 109 | 0.49 | 0.71 | 0.04 | -0.09 | 10/28/2025 | 10/28/2025 3:59:52 PM EST |
| 83.00 | 3.85 | 7.25 | 5.55 | 5.40 | -2.85 | -34.55% | 0.07 | 6 | 28 | 0.73 | 0.67 | 0.04 | -0.09 | 10/28/2025 | 10/28/2025 3:59:52 PM EST |
| 84.00 | 3.85 | 5.15 | 4.50 | 5.00 | -2.10 | -29.58% | 0.05 | 12 | 19 | 0.42 | 0.63 | 0.04 | -0.10 | 10/28/2025 | 10/28/2025 3:59:52 PM EST |
| 85.00 | 4.05 | 4.35 | 4.20 | 4.50 | -2.68 | -37.33% | 0.05 | 161 | 225 | 0.46 | 0.59 | 0.04 | -0.10 | 10/28/2025 | 10/28/2025 3:59:52 PM EST |
| 86.00 | 3.50 | 3.90 | 3.70 | 4.00 | -1.90 | -32.21% | 0.04 | 89 | 55 | 0.46 | 0.54 | 0.05 | -0.10 | 10/28/2025 | 10/28/2025 3:59:52 PM EST |
| 87.00 | 2.98 | 3.30 | 3.14 | 3.17 | -2.68 | -45.82% | 0.04 | 66 | 127 | 0.45 | 0.49 | 0.05 | -0.10 | 10/28/2025 | 10/28/2025 3:59:52 PM EST |
| 88.00 | 2.53 | 2.83 | 2.68 | 2.77 | -2.52 | -47.64% | 0.03 | 8 | 61 | 0.45 | 0.45 | 0.05 | -0.10 | 10/28/2025 | 10/28/2025 3:59:52 PM EST |
| 89.00 | 2.14 | 2.45 | 2.30 | 2.00 | -2.80 | -58.34% | 0.03 | 32 | 54 | 0.45 | 0.40 | 0.05 | -0.10 | 10/28/2025 | 10/28/2025 3:59:52 PM EST |
| 90.00 | 1.79 | 2.05 | 1.92 | 1.98 | -2.28 | -53.53% | 0.02 | 135 | 298 | 0.45 | 0.35 | 0.05 | -0.09 | 10/28/2025 | 10/28/2025 3:59:52 PM EST |
| 91.00 | 1.49 | 1.84 | 1.67 | 1.70 | -2.10 | -55.27% | 0.02 | 3 | 43 | 0.45 | 0.31 | 0.04 | -0.09 | 10/28/2025 | 10/28/2025 3:59:52 PM EST |
| 92.00 | 1.24 | 1.57 | 1.41 | 1.35 | -2.15 | -61.43% | 0.02 | 26 | 71 | 0.43 | 0.27 | 0.04 | -0.08 | 10/28/2025 | 10/28/2025 3:59:52 PM EST |
| 93.00 | 1.04 | 1.30 | 1.17 | 1.08 | -2.05 | -65.50% | 0.01 | 26 | 13 | 0.45 | 0.23 | 0.04 | -0.07 | 10/28/2025 | 10/28/2025 3:59:52 PM EST |
| 94.00 | 0.88 | 1.07 | 0.98 | 1.08 | -1.34 | -55.38% | 0.01 | 1 | 3 | 0.45 | 0.19 | 0.04 | -0.07 | 10/28/2025 | 10/28/2025 3:59:52 PM EST |
| 95.00 | 0.73 | 0.91 | 0.82 | 0.77 | -1.83 | -70.39% | 0.01 | 21 | 81 | 0.45 | 0.16 | 0.03 | -0.06 | 10/28/2025 | 10/28/2025 3:59:52 PM EST |
| 96.00 | 0.45 | 1.50 | 0.98 | 0.50 | -1.50 | -75.00% | 0.01 | 2 | 52 | 0.51 | 0.13 | 0.03 | -0.05 | 10/28/2025 | 10/28/2025 3:59:52 PM EST |
| 97.00 | 0.00 | 1.15 | 0.58 | 1.83 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.57 | 0.11 | 0.03 | -0.05 | 10/27/2025 | 10/28/2025 3:59:52 PM EST |
| 98.00 | 0.40 | 0.95 | 0.68 | 0.95 | -0.75 | -44.12% | 0.01 | 197 | 479 | 0.51 | 0.09 | 0.02 | -0.04 | 10/28/2025 | 10/28/2025 3:59:52 PM EST |
| 99.00 | 0.08 | 0.92 | 0.50 | 0.30 | -1.28 | -81.02% | 0.01 | 32 | 42 | 0.47 | 0.07 | 0.02 | -0.03 | 10/28/2025 | 10/28/2025 3:59:52 PM EST |
| 100.00 | 0.20 | 0.65 | 0.43 | 0.30 | -1.04 | -77.62% | 0.00 | 45 | 178 | 0.49 | 0.06 | 0.02 | -0.03 | 10/28/2025 | 10/28/2025 3:59:52 PM EST |
| 105.00 | 0.05 | 0.63 | 0.34 | 0.19 | -0.56 | -74.67% | 0.00 | 12 | 9 | 0.54 | 0.02 | 0.01 | -0.01 | 10/28/2025 | 10/28/2025 3:59:52 PM EST |
| 110.00 | 0.00 | 0.74 | 0.37 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.82 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/28/2025 3:59:52 PM EST |
| 115.00 | 0.00 | 0.45 | 0.23 | 0.05 | -0.25 | -83.34% | 0.00 | 11 | 5 | 0.74 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:52 PM EST | |||
| 50.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:52 PM EST | |||
| 55.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:52 PM EST | |||
| 60.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:52 PM EST | |||
| 65.00 | 0.00 | 0.57 | 0.29 | 0.23 | -0.16 | -41.03% | 0.00 | 1 | 2 | 0.96 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:52 PM EST |
| 70.00 | 0.00 | 0.50 | 0.25 | 0.32 | +0.14 | +77.78% | 0.00 | 1 | 45 | 0.74 | -0.02 | 0.01 | -0.01 | 10/28/2025 | 10/28/2025 3:59:52 PM EST |
| 71.00 | 0.00 | 0.40 | 0.20 | 0.20 | -0.63 | -75.91% | 0.00 | 5 | 13 | 0.66 | -0.03 | 0.01 | -0.02 | 10/28/2025 | 10/28/2025 3:59:52 PM EST |
| 72.00 | 0.01 | 0.52 | 0.27 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.49 | -0.04 | 0.01 | -0.02 | 10/23/2025 | 10/28/2025 3:59:52 PM EST |
| 73.00 | 0.00 | 0.69 | 0.35 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.68 | -0.05 | 0.01 | -0.03 | 10/27/2025 | 10/28/2025 3:59:52 PM EST |
| 74.00 | 0.02 | 1.94 | 0.98 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.62 | -0.07 | 0.01 | -0.03 | 10/24/2025 | 10/28/2025 3:59:52 PM EST |
| 75.00 | 0.22 | 0.50 | 0.36 | 0.36 | -0.20 | -35.72% | 0.00 | 29 | 131 | 0.49 | -0.09 | 0.02 | -0.04 | 10/28/2025 | 10/28/2025 3:59:52 PM EST |
| 76.00 | 0.01 | 0.90 | 0.46 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.57 | -0.10 | 0.02 | -0.05 | 10/27/2025 | 10/28/2025 3:59:52 PM EST |
| 77.00 | 0.01 | 1.03 | 0.52 | 0.50 | -0.36 | -41.86% | 0.01 | 13 | 24 | 0.40 | -0.13 | 0.02 | -0.06 | 10/28/2025 | 10/28/2025 3:59:52 PM EST |
| 78.00 | 0.01 | 0.84 | 0.43 | 0.66 | -1.04 | -61.18% | 0.01 | 20 | 3 | 0.41 | -0.15 | 0.02 | -0.06 | 10/28/2025 | 10/28/2025 3:59:52 PM EST |
| 79.00 | 0.10 | 1.25 | 0.68 | 1.15 | +0.07 | +6.49% | 0.01 | 3 | 7 | 0.40 | -0.19 | 0.03 | -0.07 | 10/28/2025 | 10/28/2025 3:59:52 PM EST |
| 80.00 | 0.30 | 1.46 | 0.88 | 0.91 | -0.21 | -18.75% | 0.01 | 400 | 90 | 0.42 | -0.22 | 0.03 | -0.08 | 10/28/2025 | 10/28/2025 3:59:52 PM EST |
| 81.00 | 0.90 | 1.30 | 1.10 | 1.20 | -0.07 | -5.52% | 0.01 | 556 | 62 | 0.43 | -0.25 | 0.03 | -0.08 | 10/28/2025 | 10/28/2025 3:59:52 PM EST |
| 82.00 | 1.44 | 1.68 | 1.56 | 1.75 | +0.14 | +8.70% | 0.02 | 77 | 26 | 0.46 | -0.29 | 0.04 | -0.09 | 10/28/2025 | 10/28/2025 3:59:52 PM EST |
| 83.00 | 1.81 | 1.94 | 1.88 | 1.75 | -0.32 | -15.46% | 0.02 | 51 | 83 | 0.46 | -0.33 | 0.04 | -0.09 | 10/28/2025 | 10/28/2025 3:59:52 PM EST |
| 84.00 | 1.99 | 2.32 | 2.16 | 2.83 | +0.36 | +14.58% | 0.03 | 9 | 37 | 0.45 | -0.37 | 0.04 | -0.10 | 10/28/2025 | 10/28/2025 3:59:52 PM EST |
| 85.00 | 2.56 | 2.77 | 2.67 | 2.63 | -0.16 | -5.74% | 0.03 | 940 | 227 | 0.46 | -0.41 | 0.04 | -0.10 | 10/28/2025 | 10/28/2025 3:59:52 PM EST |
| 86.00 | 3.00 | 3.30 | 3.15 | 2.95 | -0.32 | -9.79% | 0.04 | 6 | 36 | 0.46 | -0.46 | 0.05 | -0.10 | 10/28/2025 | 10/28/2025 3:59:52 PM EST |
| 87.00 | 3.50 | 3.75 | 3.63 | 3.55 | -0.20 | -5.34% | 0.04 | 24 | 50 | 0.45 | -0.51 | 0.05 | -0.10 | 10/28/2025 | 10/28/2025 3:59:52 PM EST |
| 88.00 | 4.05 | 4.30 | 4.18 | 5.25 | +1.25 | +31.25% | 0.05 | 32 | 53 | 0.45 | -0.55 | 0.05 | -0.10 | 10/28/2025 | 10/28/2025 3:59:52 PM EST |
| 89.00 | 4.70 | 5.00 | 4.85 | 4.40 | 0.00 | 0.00% | 0.05 | 0 | 49 | 0.46 | -0.60 | 0.05 | -0.10 | 10/27/2025 | 10/28/2025 3:59:52 PM EST |
| 90.00 | 5.35 | 5.60 | 5.48 | 6.94 | 0.00 | 0.00% | 0.06 | 0 | 23 | 0.45 | -0.65 | 0.05 | -0.09 | 10/23/2025 | 10/28/2025 3:59:52 PM EST |
| 91.00 | 5.30 | 6.35 | 5.83 | 7.69 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.40 | -0.69 | 0.04 | -0.09 | 10/23/2025 | 10/28/2025 3:59:52 PM EST |
| 92.00 | 5.25 | 8.35 | 6.80 | 7.00 | +0.81 | +13.09% | 0.07 | 10 | 4 | 0.40 | -0.73 | 0.04 | -0.08 | 10/28/2025 | 10/28/2025 3:59:52 PM EST |
| 93.00 | 5.90 | 9.20 | 7.55 | 8.84 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.73 | -0.77 | 0.04 | -0.07 | 10/23/2025 | 10/28/2025 3:59:52 PM EST |
| 94.00 | 7.55 | 9.90 | 8.73 | % | 0.09 | 0 | 0 | 0.47 | -0.81 | 0.04 | -0.07 | 10/28/2025 3:59:52 PM EST | |||
| 95.00 | 7.45 | 10.75 | 9.10 | % | 0.10 | 0 | 0 | 0.75 | -0.84 | 0.03 | -0.06 | 10/28/2025 3:59:52 PM EST | |||
| 96.00 | 8.20 | 11.60 | 9.90 | 12.21 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.76 | -0.87 | 0.03 | -0.05 | 10/22/2025 | 10/28/2025 3:59:52 PM EST |
| 97.00 | 9.80 | 12.50 | 11.15 | 13.18 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.78 | -0.89 | 0.03 | -0.05 | 10/22/2025 | 10/28/2025 3:59:52 PM EST |
| 98.00 | 9.90 | 13.10 | 11.50 | % | 0.12 | 0 | 0 | 0.75 | -0.91 | 0.02 | -0.04 | 10/28/2025 3:59:52 PM EST | |||
| 99.00 | 11.00 | 14.30 | 12.65 | % | 0.13 | 0 | 0 | 0.82 | -0.93 | 0.02 | -0.03 | 10/28/2025 3:59:52 PM EST | |||
| 100.00 | 12.40 | 15.25 | 13.83 | % | 0.14 | 0 | 0 | 0.85 | -0.94 | 0.02 | -0.03 | 10/28/2025 3:59:52 PM EST | |||
| 105.00 | 17.55 | 20.05 | 18.80 | % | 0.18 | 0 | 0 | 0.97 | -0.98 | 0.01 | -0.01 | 10/28/2025 3:59:52 PM EST | |||
| 110.00 | 21.65 | 24.95 | 23.30 | % | 0.21 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:52 PM EST | |||
| 115.00 | 26.60 | 29.90 | 28.25 | % | 0.25 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:52 PM EST |