Options Chain for OWENS CORNING NEW COM (OC) - $133.41 as of 10/8/2025 4:26:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 62.00 | 66.00 | 64.00 | % | 0.91 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 75.00 | 56.90 | 61.10 | 59.00 | % | 0.79 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 80.00 | 51.90 | 56.00 | 53.95 | % | 0.67 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 85.00 | 47.00 | 51.10 | 49.05 | % | 0.58 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 90.00 | 42.10 | 46.10 | 44.10 | % | 0.49 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 95.00 | 37.60 | 40.70 | 39.15 | % | 0.41 | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.01 | 10/8/2025 3:59:54 PM EST | |||
| 100.00 | 32.20 | 36.30 | 34.25 | 34.07 | 0.00 | 0.00% | 0.34 | 0 | 11 | 0.76 | 0.97 | 0.00 | -0.02 | 10/7/2025 | 10/8/2025 3:59:54 PM EST |
| 105.00 | 28.10 | 31.00 | 29.55 | % | 0.28 | 0 | 0 | 0.67 | 0.93 | 0.01 | -0.03 | 10/8/2025 3:59:54 PM EST | |||
| 110.00 | 23.00 | 26.60 | 24.80 | 31.00 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.63 | 0.90 | 0.01 | -0.04 | 6/16/2025 | 10/8/2025 3:59:54 PM EST |
| 115.00 | 19.40 | 22.40 | 20.90 | % | 0.18 | 0 | 0 | 0.46 | 0.85 | 0.01 | -0.06 | 10/8/2025 3:59:54 PM EST | |||
| 120.00 | 14.30 | 18.50 | 16.40 | 16.40 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.41 | 0.78 | 0.01 | -0.07 | 10/7/2025 | 10/8/2025 3:59:54 PM EST |
| 125.00 | 11.50 | 13.30 | 12.40 | 19.40 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.39 | 0.70 | 0.02 | -0.08 | 6/26/2025 | 10/8/2025 3:59:54 PM EST |
| 130.00 | 8.40 | 11.70 | 10.05 | 9.69 | -0.11 | -1.13% | 0.08 | 5 | 5 | 0.44 | 0.61 | 0.02 | -0.08 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 135.00 | 5.00 | 9.20 | 7.10 | 7.13 | +0.10 | +1.43% | 0.05 | 1 | 6 | 0.41 | 0.50 | 0.02 | -0.09 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 140.00 | 3.00 | 7.10 | 5.05 | 5.30 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.41 | 0.40 | 0.02 | -0.08 | 10/7/2025 | 10/8/2025 3:59:54 PM EST |
| 145.00 | 1.65 | 4.50 | 3.08 | 3.52 | +0.22 | +6.67% | 0.02 | 6 | 183 | 0.38 | 0.30 | 0.02 | -0.07 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 150.00 | 2.15 | 4.60 | 3.38 | 2.35 | -0.70 | -22.96% | 0.02 | 4 | 72 | 0.47 | 0.22 | 0.02 | -0.06 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 155.00 | 0.35 | 3.20 | 1.78 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.41 | 0.16 | 0.01 | -0.05 | 9/26/2025 | 10/8/2025 3:59:54 PM EST |
| 160.00 | 1.05 | 1.30 | 1.18 | 1.20 | -0.05 | -4.00% | 0.01 | 152 | 1,479 | 0.43 | 0.11 | 0.01 | -0.04 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 165.00 | 0.00 | 1.80 | 0.90 | 0.75 | -0.05 | -6.25% | 0.01 | 2 | 54 | 0.40 | 0.08 | 0.01 | -0.03 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 170.00 | 0.00 | 1.35 | 0.68 | 0.55 | -0.45 | -45.00% | 0.00 | 1 | 140 | 0.52 | 0.05 | 0.01 | -0.02 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 175.00 | 0.00 | 1.35 | 0.68 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.56 | 0.03 | 0.00 | -0.02 | 9/8/2025 | 10/8/2025 3:59:54 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1,415 | 0.55 | 0.02 | 0.00 | -0.01 | 10/6/2025 | 10/8/2025 3:59:54 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.59 | 0.01 | 0.00 | -0.01 | 8/29/2025 | 10/8/2025 3:59:54 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.62 | 0.01 | 0.00 | 0.00 | 8/22/2025 | 10/8/2025 3:59:54 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.66 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 10/8/2025 3:59:54 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.69 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 10/8/2025 3:59:54 PM EST |
| 210.00 | 0.00 | 0.95 | 0.48 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.79 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 10/8/2025 3:59:54 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 10/8/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.02 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 10/8/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 10/8/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.66 | -0.01 | 0.00 | -0.01 | 6/16/2025 | 10/8/2025 3:59:54 PM EST |
| 100.00 | 0.00 | 0.90 | 0.45 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.60 | -0.03 | 0.00 | -0.02 | 5/28/2025 | 10/8/2025 3:59:54 PM EST |
| 105.00 | 0.20 | 1.15 | 0.68 | % | 0.01 | 0 | 0 | 0.47 | -0.07 | 0.01 | -0.03 | 10/8/2025 3:59:54 PM EST | |||
| 110.00 | 0.05 | 2.35 | 1.20 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.46 | -0.10 | 0.01 | -0.04 | 10/7/2025 | 10/8/2025 3:59:54 PM EST |
| 115.00 | 0.40 | 3.70 | 2.05 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 92 | 0.46 | -0.15 | 0.01 | -0.06 | 10/6/2025 | 10/8/2025 3:59:54 PM EST |
| 120.00 | 0.80 | 3.40 | 2.10 | 2.17 | 0.00 | 0.00% | 0.02 | 0 | 69 | 0.39 | -0.22 | 0.01 | -0.07 | 10/6/2025 | 10/8/2025 3:59:54 PM EST |
| 125.00 | 3.70 | 4.90 | 4.30 | 3.70 | -0.05 | -1.34% | 0.03 | 1 | 163 | 0.44 | -0.30 | 0.02 | -0.08 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 130.00 | 3.80 | 7.90 | 5.85 | 6.24 | +0.34 | +5.77% | 0.04 | 4 | 60 | 0.42 | -0.39 | 0.02 | -0.08 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 135.00 | 7.60 | 8.80 | 8.20 | 7.50 | 0.00 | 0.00% | 0.06 | 0 | 47 | 0.41 | -0.50 | 0.02 | -0.09 | 10/7/2025 | 10/8/2025 3:59:54 PM EST |
| 140.00 | 9.10 | 13.10 | 11.10 | 11.23 | +2.03 | +22.07% | 0.08 | 1 | 46 | 0.40 | -0.60 | 0.02 | -0.08 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 145.00 | 12.60 | 16.80 | 14.70 | 8.30 | 0.00 | 0.00% | 0.10 | 0 | 37 | 0.40 | -0.70 | 0.02 | -0.07 | 9/23/2025 | 10/8/2025 3:59:54 PM EST |
| 150.00 | 16.50 | 20.50 | 18.50 | 18.06 | +3.38 | +23.03% | 0.12 | 10 | 44 | 0.39 | -0.78 | 0.02 | -0.06 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 155.00 | 20.80 | 24.90 | 22.85 | 10.50 | 0.00 | 0.00% | 0.15 | 0 | 7 | 0.37 | -0.84 | 0.01 | -0.05 | 9/15/2025 | 10/8/2025 3:59:54 PM EST |
| 160.00 | 25.80 | 28.60 | 27.20 | 13.13 | 0.00 | 0.00% | 0.17 | 0 | 10 | 0.55 | -0.89 | 0.01 | -0.04 | 9/12/2025 | 10/8/2025 3:59:54 PM EST |
| 165.00 | 30.70 | 33.30 | 32.00 | % | 0.19 | 0 | 0 | 0.58 | -0.92 | 0.01 | -0.03 | 10/8/2025 3:59:54 PM EST | |||
| 170.00 | 35.40 | 38.70 | 37.05 | 16.40 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.66 | -0.95 | 0.01 | -0.02 | 9/5/2025 | 10/8/2025 3:59:54 PM EST |
| 175.00 | 40.00 | 43.60 | 41.80 | % | 0.24 | 0 | 0 | 0.70 | -0.97 | 0.00 | -0.02 | 10/8/2025 3:59:54 PM EST | |||
| 180.00 | 44.90 | 48.50 | 46.70 | % | 0.26 | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.01 | 10/8/2025 3:59:54 PM EST | |||
| 185.00 | 49.50 | 53.60 | 51.55 | % | 0.28 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.01 | 10/8/2025 3:59:54 PM EST | |||
| 190.00 | 54.50 | 58.60 | 56.55 | % | 0.30 | 0 | 0 | 0.82 | -0.99 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 195.00 | 59.50 | 63.50 | 61.50 | % | 0.32 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 200.00 | 64.50 | 68.60 | 66.55 | % | 0.33 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 210.00 | 74.40 | 78.60 | 76.50 | % | 0.36 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 220.00 | 84.50 | 88.70 | 86.60 | % | 0.39 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST |