Options Chain for CORNING INC COM (GLW) - $75.47 as of 9/12/2025 3:39:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 55.20 | 57.70 | 56.45 | % | 2.82 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 25.00 | 50.25 | 53.90 | 52.08 | 34.96 | 0.00 | 0.00% | 2.08 | 0 | 6 | 2.08 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 9/12/2025 3:59:58 PM EST |
| 28.00 | 49.05 | 49.55 | 49.30 | 15.85 | 0.00 | 0.00% | 1.76 | 0 | 1 | 1.18 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 9/12/2025 3:59:58 PM EST |
| 30.00 | 47.05 | 47.80 | 47.43 | 23.40 | 0.00 | 0.00% | 1.58 | 0 | 23 | 1.21 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 9/12/2025 3:59:58 PM EST |
| 33.00 | 43.75 | 44.65 | 44.20 | 32.85 | 0.00 | 0.00% | 1.34 | 0 | 325 | 1.35 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 3:59:58 PM EST |
| 35.00 | 42.15 | 42.55 | 42.35 | 33.10 | 0.00 | 0.00% | 1.21 | 0 | 179 | 0.98 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:58 PM EST |
| 37.00 | 40.15 | 41.05 | 40.60 | 17.75 | 0.00 | 0.00% | 1.10 | 0 | 48 | 0.92 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 9/12/2025 3:59:58 PM EST |
| 39.00 | 38.20 | 38.65 | 38.43 | 8.00 | 0.00 | 0.00% | 0.99 | 0 | 15 | 0.88 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 9/12/2025 3:59:58 PM EST |
| 40.00 | 37.20 | 37.50 | 37.35 | 36.44 | +10.36 | +39.73% | 0.93 | 1 | 348 | 0.81 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 41.00 | 36.30 | 36.60 | 36.45 | 6.70 | 0.00 | 0.00% | 0.89 | 0 | 5 | 0.85 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 9/12/2025 3:59:58 PM EST |
| 42.00 | 35.20 | 35.65 | 35.43 | 25.27 | 0.00 | 0.00% | 0.84 | 0 | 247 | 0.79 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 3:59:58 PM EST |
| 43.00 | 34.20 | 34.70 | 34.45 | 10.52 | 0.00 | 0.00% | 0.80 | 0 | 33 | 0.83 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 9/12/2025 3:59:58 PM EST |
| 44.00 | 33.25 | 33.70 | 33.48 | 7.80 | 0.00 | 0.00% | 0.76 | 0 | 121 | 0.76 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 9/12/2025 3:59:58 PM EST |
| 45.00 | 32.30 | 32.70 | 32.50 | 21.17 | 0.00 | 0.00% | 0.72 | 0 | 2,280 | 0.68 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 3:59:58 PM EST |
| 46.00 | 31.25 | 31.70 | 31.48 | 21.23 | 0.00 | 0.00% | 0.68 | 0 | 1,389 | 0.93 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 3:59:58 PM EST |
| 47.00 | 30.35 | 30.80 | 30.58 | 18.97 | 0.00 | 0.00% | 0.65 | 0 | 278 | 0.77 | 0.99 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 3:59:58 PM EST |
| 48.00 | 29.35 | 29.70 | 29.53 | 27.16 | 0.00 | 0.00% | 0.62 | 0 | 422 | 0.73 | 0.99 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:58 PM EST |
| 49.00 | 28.35 | 28.75 | 28.55 | 16.78 | 0.00 | 0.00% | 0.58 | 0 | 1,304 | 0.69 | 0.99 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 3:59:58 PM EST |
| 50.00 | 27.40 | 27.70 | 27.55 | 26.97 | 0.00 | 0.00% | 0.55 | 0 | 4,772 | 0.54 | 0.99 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:58 PM EST |
| 52.50 | 24.90 | 25.40 | 25.15 | 18.85 | 0.00 | 0.00% | 0.48 | 0 | 68 | 0.77 | 0.99 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:58 PM EST |
| 55.00 | 22.50 | 22.85 | 22.68 | 20.55 | 0.00 | 0.00% | 0.41 | 0 | 11,808 | 0.55 | 0.97 | 0.00 | -0.01 | 9/10/2025 | 9/12/2025 3:59:58 PM EST |
| 57.50 | 19.80 | 20.50 | 20.15 | 19.90 | 0.00 | 0.00% | 0.35 | 0 | 125 | 0.56 | 0.96 | 0.01 | -0.01 | 9/11/2025 | 9/12/2025 3:59:58 PM EST |
| 60.00 | 17.80 | 18.30 | 18.05 | 16.89 | +0.04 | +0.24% | 0.30 | 5 | 47,394 | 0.42 | 0.93 | 0.01 | -0.02 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 62.50 | 15.50 | 15.85 | 15.68 | 16.05 | +0.84 | +5.53% | 0.25 | 6 | 217 | 0.41 | 0.91 | 0.01 | -0.02 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 65.00 | 13.30 | 13.50 | 13.40 | 13.33 | +0.38 | +2.94% | 0.21 | 2,784 | 10,585 | 0.39 | 0.87 | 0.02 | -0.02 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 67.50 | 11.20 | 11.40 | 11.30 | 11.15 | +0.28 | +2.58% | 0.17 | 6 | 1,969 | 0.37 | 0.82 | 0.02 | -0.03 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 70.00 | 9.25 | 9.35 | 9.30 | 9.30 | +0.90 | +10.72% | 0.13 | 140 | 45,038 | 0.36 | 0.76 | 0.02 | -0.03 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 75.00 | 6.00 | 6.20 | 6.10 | 5.98 | +0.58 | +10.75% | 0.08 | 281 | 3,959 | 0.35 | 0.61 | 0.03 | -0.04 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 80.00 | 3.55 | 3.75 | 3.65 | 3.65 | +0.65 | +21.67% | 0.05 | 394 | 1,352 | 0.35 | 0.45 | 0.03 | -0.04 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 85.00 | 2.04 | 2.08 | 2.06 | 2.08 | +0.51 | +32.49% | 0.02 | 8,104 | 347 | 0.35 | 0.29 | 0.03 | -0.03 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 90.00 | 1.04 | 1.15 | 1.10 | 1.10 | +0.15 | +15.79% | 0.01 | 118 | 58 | 0.35 | 0.17 | 0.02 | -0.02 | 9/12/2025 | 9/12/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.55 | 0.28 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.83 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 9/12/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.07 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 9/12/2025 3:59:58 PM EST |
| 28.00 | 0.00 | 1.05 | 0.53 | 1.12 | 0.00 | 0.00% | 0.02 | 0 | 108 | 1.61 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 9/12/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.90 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 9/12/2025 3:59:58 PM EST |
| 33.00 | 0.00 | 1.67 | 0.84 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 34 | 1.56 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 9/12/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 1.27 | 0.64 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 59 | 1.36 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 3:59:58 PM EST |
| 37.00 | 0.00 | 1.27 | 0.64 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 62 | 1.28 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:58 PM EST |
| 39.00 | 0.00 | 1.00 | 0.50 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 77 | 1.13 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 9/12/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 1.28 | 0.64 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 237 | 1.17 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:58 PM EST |
| 41.00 | 0.00 | 1.28 | 0.64 | 1.86 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.13 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 9/12/2025 3:59:58 PM EST |
| 42.00 | 0.00 | 1.29 | 0.65 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 128 | 1.10 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:58 PM EST |
| 43.00 | 0.00 | 1.30 | 0.65 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.06 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 3:59:58 PM EST |
| 44.00 | 0.00 | 1.30 | 0.65 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 248 | 1.03 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 9/12/2025 3:59:58 PM EST |
| 45.00 | 0.01 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 274 | 0.54 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:58 PM EST |
| 46.00 | 0.00 | 1.32 | 0.66 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 97 | 0.97 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 9/12/2025 3:59:58 PM EST |
| 47.00 | 0.00 | 0.70 | 0.35 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 503 | 0.79 | -0.01 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 3:59:58 PM EST |
| 48.00 | 0.00 | 1.35 | 0.68 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 226 | 0.91 | -0.01 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:58 PM EST |
| 49.00 | 0.00 | 1.36 | 0.68 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 149 | 0.88 | -0.01 | 0.00 | 0.00 | 8/13/2025 | 9/12/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 0.22 | 0.11 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 587 | 0.56 | -0.01 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:58 PM EST |
| 52.50 | 0.00 | 1.43 | 0.72 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.79 | -0.01 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 3:59:58 PM EST |
| 55.00 | 0.08 | 0.46 | 0.27 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,520 | 0.46 | -0.03 | 0.00 | -0.01 | 9/11/2025 | 9/12/2025 3:59:58 PM EST |
| 57.50 | 0.07 | 0.76 | 0.42 | 0.45 | 0.00 | 0.00% | 0.01 | 2 | 98 | 0.44 | -0.04 | 0.01 | -0.01 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 60.00 | 0.32 | 0.50 | 0.41 | 0.50 | +0.01 | +2.05% | 0.01 | 2 | 795 | 0.40 | -0.07 | 0.01 | -0.02 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 62.50 | 0.51 | 0.74 | 0.63 | 0.65 | -0.08 | -10.96% | 0.01 | 50 | 755 | 0.40 | -0.09 | 0.01 | -0.02 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 65.00 | 0.85 | 1.00 | 0.93 | 0.93 | -0.07 | -7.00% | 0.01 | 14 | 1,819 | 0.39 | -0.13 | 0.02 | -0.02 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 67.50 | 1.27 | 1.39 | 1.33 | 1.32 | -0.18 | -12.00% | 0.02 | 90 | 1,147 | 0.38 | -0.18 | 0.02 | -0.03 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 70.00 | 1.79 | 1.90 | 1.85 | 1.86 | -0.24 | -11.43% | 0.03 | 56 | 675 | 0.37 | -0.24 | 0.02 | -0.03 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 75.00 | 3.45 | 3.60 | 3.53 | 3.55 | -0.15 | -4.06% | 0.05 | 66 | 184 | 0.35 | -0.39 | 0.03 | -0.04 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 80.00 | 5.95 | 6.20 | 6.08 | 6.23 | -23.29 | -78.90% | 0.08 | 10 | 0 | 0.35 | -0.55 | 0.03 | -0.04 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 85.00 | 9.35 | 9.65 | 9.50 | 9.43 | -2.17 | -18.71% | 0.11 | 5 | 14 | 0.35 | -0.71 | 0.03 | -0.03 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 90.00 | 13.40 | 13.80 | 13.60 | 14.75 | 0.00 | 0.00% | 0.15 | 0 | 66 | 0.35 | -0.83 | 0.02 | -0.02 | 9/11/2025 | 9/12/2025 3:59:58 PM EST |