Options Chain for OWENS CORNING NEW COM (OC) - $116.74 as of 10/1/2026 6:26:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 65.20 | 69.40 | 67.30 | % | 1.35 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:51 PM EST | |||
| 55.00 | 60.20 | 64.00 | 62.10 | % | 1.13 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:51 PM EST | |||
| 60.00 | 55.20 | 59.40 | 57.30 | % | 0.95 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:51 PM EST | |||
| 65.00 | 50.20 | 54.10 | 52.15 | % | 0.80 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:51 PM EST | |||
| 70.00 | 45.20 | 49.10 | 47.15 | % | 0.67 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:51 PM EST | |||
| 75.00 | 40.20 | 44.10 | 42.15 | % | 0.56 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:51 PM EST | |||
| 80.00 | 35.30 | 39.10 | 37.20 | % | 0.47 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:51 PM EST | |||
| 85.00 | 30.40 | 33.70 | 32.05 | % | 0.38 | 0 | 0 | 0.75 | 0.98 | 0.00 | -0.01 | 10/1/2026 3:59:51 PM EST | |||
| 90.00 | 25.60 | 28.10 | 26.85 | % | 0.30 | 0 | 0 | 0.59 | 0.96 | 0.01 | -0.02 | 10/1/2026 3:59:51 PM EST | |||
| 95.00 | 21.00 | 23.80 | 22.40 | % | 0.24 | 0 | 0 | 0.63 | 0.92 | 0.01 | -0.02 | 10/1/2026 3:59:51 PM EST | |||
| 100.00 | 16.80 | 19.20 | 18.00 | 20.00 | 0.00 | 0.00% | 0.18 | 0 | 9 | 0.55 | 0.85 | 0.01 | -0.03 | 9/29/2026 | 10/1/2026 3:59:51 PM EST |
| 105.00 | 12.90 | 15.80 | 14.35 | 15.31 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.42 | 0.77 | 0.02 | -0.05 | 4/2/2026 | 10/1/2026 3:59:51 PM EST |
| 110.00 | 9.30 | 12.20 | 10.75 | 40.10 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.41 | 0.67 | 0.02 | -0.06 | 7/27/2026 | 10/1/2026 3:59:51 PM EST |
| 115.00 | 6.50 | 10.10 | 8.30 | 17.40 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.44 | 0.57 | 0.02 | -0.06 | 6/2/2026 | 10/1/2026 3:59:51 PM EST |
| 120.00 | 4.10 | 7.10 | 5.60 | 31.00 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.41 | 0.46 | 0.02 | -0.07 | 8/21/2026 | 10/1/2026 3:59:51 PM EST |
| 125.00 | 3.40 | 4.70 | 4.05 | 4.20 | -1.30 | -23.64% | 0.03 | 2 | 7 | 0.42 | 0.36 | 0.02 | -0.06 | 10/1/2026 | 10/1/2026 3:59:51 PM EST |
| 130.00 | 1.70 | 4.80 | 3.25 | 28.70 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.45 | 0.28 | 0.02 | -0.06 | 7/2/2026 | 10/1/2026 3:59:51 PM EST |
| 135.00 | 0.40 | 4.10 | 2.25 | 1.65 | -15.38 | -90.32% | 0.02 | 17 | 15 | 0.43 | 0.22 | 0.01 | -0.05 | 10/1/2026 | 10/1/2026 3:59:51 PM EST |
| 140.00 | 0.00 | 3.50 | 1.75 | 3.52 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.61 | 0.16 | 0.01 | -0.05 | 9/22/2026 | 10/1/2026 3:59:51 PM EST |
| 145.00 | 0.00 | 3.00 | 1.50 | 1.53 | 0.00 | 0.00% | 0.01 | 0 | 98 | 0.64 | 0.12 | 0.01 | -0.04 | 9/29/2026 | 10/1/2026 3:59:51 PM EST |
| 150.00 | 0.00 | 3.00 | 1.50 | 4.10 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.70 | 0.08 | 0.01 | -0.03 | 9/2/2026 | 10/1/2026 3:59:51 PM EST |
| 155.00 | 0.00 | 2.50 | 1.25 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.71 | 0.06 | 0.01 | -0.02 | 9/28/2026 | 10/1/2026 3:59:51 PM EST |
| 160.00 | 0.00 | 2.55 | 1.28 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.76 | 0.04 | 0.00 | -0.02 | 8/28/2026 | 10/1/2026 3:59:51 PM EST |
| 165.00 | 0.00 | 2.45 | 1.23 | 4.90 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.80 | 0.03 | 0.00 | -0.01 | 8/25/2026 | 10/1/2026 3:59:51 PM EST |
| 170.00 | 0.00 | 1.80 | 0.90 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.78 | 0.02 | 0.00 | -0.01 | 9/4/2026 | 10/1/2026 3:59:51 PM EST |
| 175.00 | 0.00 | 1.35 | 0.68 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.76 | 0.02 | 0.00 | -0.01 | 9/25/2026 | 10/1/2026 3:59:51 PM EST |
| 180.00 | 0.00 | 1.55 | 0.78 | 2.70 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.82 | 0.01 | 0.00 | -0.01 | 8/21/2026 | 10/1/2026 3:59:51 PM EST |
| 185.00 | 0.00 | 1.55 | 0.78 | 4.70 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.86 | 0.01 | 0.00 | 0.00 | 8/11/2026 | 10/1/2026 3:59:51 PM EST |
| 190.00 | 0.00 | 1.60 | 0.80 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.90 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 10/1/2026 3:59:51 PM EST |
| 195.00 | 0.00 | 1.60 | 0.80 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.94 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 10/1/2026 3:59:51 PM EST |
| 200.00 | 0.00 | 1.40 | 0.70 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.94 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 10/1/2026 3:59:51 PM EST |
| 210.00 | 0.00 | 1.35 | 0.68 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.00 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 10/1/2026 3:59:51 PM EST |
| 220.00 | 0.00 | 1.55 | 0.78 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.08 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 10/1/2026 3:59:51 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:51 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 10/1/2026 3:59:51 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.73 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 10/1/2026 3:59:51 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.29 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 10/1/2026 3:59:51 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:51 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:51 PM EST | |||
| 80.00 | 0.00 | 2.20 | 1.10 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.92 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/1/2026 3:59:51 PM EST |
| 85.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.82 | -0.02 | 0.00 | -0.01 | 10/1/2026 3:59:51 PM EST | |||
| 90.00 | 0.00 | 2.65 | 1.33 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.75 | -0.04 | 0.01 | -0.02 | 9/16/2026 | 10/1/2026 3:59:51 PM EST |
| 95.00 | 0.60 | 2.00 | 1.30 | 1.42 | +0.06 | +4.42% | 0.01 | 12 | 1 | 0.49 | -0.08 | 0.01 | -0.02 | 10/1/2026 | 10/1/2026 3:59:51 PM EST |
| 100.00 | 0.65 | 2.90 | 1.78 | 0.57 | 0.00 | 0.00% | 0.02 | 0 | 116 | 0.44 | -0.15 | 0.01 | -0.03 | 8/13/2026 | 10/1/2026 3:59:51 PM EST |
| 105.00 | 1.05 | 4.90 | 2.98 | 1.95 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.44 | -0.23 | 0.02 | -0.05 | 9/21/2026 | 10/1/2026 3:59:51 PM EST |
| 110.00 | 2.75 | 6.60 | 4.68 | 2.05 | 0.00 | 0.00% | 0.04 | 0 | 25 | 0.45 | -0.33 | 0.02 | -0.06 | 9/15/2026 | 10/1/2026 3:59:51 PM EST |
| 115.00 | 4.70 | 8.60 | 6.65 | 6.25 | 0.00 | 0.00% | 0.06 | 0 | 81 | 0.44 | -0.43 | 0.02 | -0.06 | 9/30/2026 | 10/1/2026 3:59:51 PM EST |
| 120.00 | 7.30 | 11.30 | 9.30 | 6.70 | 0.00 | 0.00% | 0.08 | 0 | 62 | 0.43 | -0.54 | 0.02 | -0.07 | 9/28/2026 | 10/1/2026 3:59:51 PM EST |
| 125.00 | 11.00 | 14.40 | 12.70 | 9.70 | 0.00 | 0.00% | 0.10 | 0 | 56 | 0.44 | -0.64 | 0.02 | -0.06 | 9/29/2026 | 10/1/2026 3:59:51 PM EST |
| 130.00 | 14.50 | 18.10 | 16.30 | 3.30 | 0.00 | 0.00% | 0.13 | 0 | 15 | 0.43 | -0.72 | 0.02 | -0.06 | 8/11/2026 | 10/1/2026 3:59:51 PM EST |
| 135.00 | 19.00 | 22.20 | 20.60 | 15.00 | 0.00 | 0.00% | 0.15 | 0 | 39 | 0.45 | -0.78 | 0.01 | -0.05 | 9/10/2026 | 10/1/2026 3:59:51 PM EST |
| 140.00 | 23.90 | 26.50 | 25.20 | % | 0.18 | 0 | 0 | 0.53 | -0.84 | 0.01 | -0.05 | 10/1/2026 3:59:51 PM EST | |||
| 145.00 | 28.40 | 31.00 | 29.70 | % | 0.20 | 0 | 0 | 0.53 | -0.88 | 0.01 | -0.04 | 10/1/2026 3:59:51 PM EST | |||
| 150.00 | 32.80 | 35.90 | 34.35 | % | 0.23 | 0 | 0 | 0.70 | -0.92 | 0.01 | -0.03 | 10/1/2026 3:59:51 PM EST | |||
| 155.00 | 37.60 | 40.70 | 39.15 | % | 0.25 | 0 | 0 | 0.76 | -0.94 | 0.01 | -0.02 | 10/1/2026 3:59:51 PM EST | |||
| 160.00 | 42.30 | 45.50 | 43.90 | % | 0.27 | 0 | 0 | 0.80 | -0.96 | 0.00 | -0.02 | 10/1/2026 3:59:51 PM EST | |||
| 165.00 | 47.40 | 50.40 | 48.90 | % | 0.30 | 0 | 0 | 0.84 | -0.97 | 0.00 | -0.01 | 10/1/2026 3:59:51 PM EST | |||
| 170.00 | 51.80 | 55.40 | 53.60 | 44.04 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.88 | -0.98 | 0.00 | -0.01 | 9/16/2026 | 10/1/2026 3:59:51 PM EST |
| 175.00 | 56.30 | 60.40 | 58.35 | % | 0.33 | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.01 | 10/1/2026 3:59:51 PM EST | |||
| 180.00 | 61.40 | 65.30 | 63.35 | % | 0.35 | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.01 | 10/1/2026 3:59:51 PM EST | |||
| 185.00 | 66.50 | 70.30 | 68.40 | % | 0.37 | 0 | 0 | 1.00 | -0.99 | 0.00 | 0.00 | 10/1/2026 3:59:51 PM EST | |||
| 190.00 | 71.50 | 75.30 | 73.40 | % | 0.39 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:51 PM EST | |||
| 195.00 | 76.40 | 80.30 | 78.35 | % | 0.40 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:51 PM EST | |||
| 200.00 | 81.10 | 85.30 | 83.20 | % | 0.42 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:51 PM EST | |||
| 210.00 | 91.30 | 95.20 | 93.25 | % | 0.44 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:51 PM EST | |||
| 220.00 | 101.20 | 105.20 | 103.20 | % | 0.47 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:51 PM EST | |||
| 230.00 | 111.40 | 115.20 | 113.30 | % | 0.49 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:51 PM EST |