Options Chain for CORNING INC COM (GLW) - $153.98 as of 9/25/2026 6:05:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 75.05 | 79.05 | 77.05 | % | 0.96 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:58 PM EST | |||
| 85.00 | 70.05 | 74.05 | 72.05 | 69.03 | 0.00 | 0.00% | 0.85 | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.01 | 9/24/2026 | 9/25/2026 3:59:58 PM EST |
| 90.00 | 65.10 | 69.15 | 67.13 | % | 0.75 | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.01 | 9/25/2026 3:59:58 PM EST | |||
| 95.00 | 60.20 | 64.25 | 62.23 | % | 0.66 | 0 | 0 | 1.16 | 0.99 | 0.00 | -0.02 | 9/25/2026 3:59:58 PM EST | |||
| 100.00 | 55.35 | 59.30 | 57.33 | % | 0.57 | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.02 | 9/25/2026 3:59:58 PM EST | |||
| 105.00 | 50.50 | 54.05 | 52.28 | % | 0.50 | 0 | 0 | 0.92 | 0.98 | 0.00 | -0.03 | 9/25/2026 3:59:58 PM EST | |||
| 110.00 | 45.75 | 49.30 | 47.53 | % | 0.43 | 0 | 0 | 0.91 | 0.96 | 0.00 | -0.04 | 9/25/2026 3:59:58 PM EST | |||
| 115.00 | 41.45 | 44.50 | 42.98 | % | 0.37 | 0 | 0 | 0.86 | 0.94 | 0.00 | -0.05 | 9/25/2026 3:59:58 PM EST | |||
| 120.00 | 36.85 | 39.95 | 38.40 | 38.50 | % | 0.32 | 3 | 0 | 0.61 | 0.91 | 0.00 | -0.06 | 9/25/2026 | 9/25/2026 3:59:58 PM EST | |
| 125.00 | 32.55 | 35.65 | 34.10 | % | 0.27 | 0 | 0 | 0.63 | 0.88 | 0.01 | -0.08 | 9/25/2026 3:59:58 PM EST | |||
| 130.00 | 28.10 | 31.60 | 29.85 | 28.45 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.61 | 0.84 | 0.01 | -0.09 | 9/24/2026 | 9/25/2026 3:59:58 PM EST |
| 135.00 | 24.40 | 27.80 | 26.10 | 27.85 | +2.52 | +9.95% | 0.19 | 1 | 1 | 0.62 | 0.80 | 0.01 | -0.11 | 9/25/2026 | 9/25/2026 3:59:58 PM EST |
| 140.00 | 20.75 | 24.30 | 22.53 | 21.90 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.61 | 0.75 | 0.01 | -0.13 | 9/24/2026 | 9/25/2026 3:59:58 PM EST |
| 145.00 | 18.00 | 20.75 | 19.38 | % | 0.13 | 0 | 0 | 0.62 | 0.69 | 0.01 | -0.14 | 9/25/2026 3:59:58 PM EST | |||
| 150.00 | 14.60 | 17.85 | 16.23 | 16.12 | +0.52 | +3.34% | 0.11 | 1 | 2 | 0.60 | 0.63 | 0.01 | -0.15 | 9/25/2026 | 9/25/2026 3:59:58 PM EST |
| 155.00 | 12.05 | 15.35 | 13.70 | % | 0.09 | 0 | 0 | 0.60 | 0.56 | 0.01 | -0.15 | 9/25/2026 3:59:58 PM EST | |||
| 160.00 | 10.60 | 13.40 | 12.00 | 11.60 | -0.25 | -2.11% | 0.07 | 1 | 1 | 0.63 | 0.50 | 0.01 | -0.16 | 9/25/2026 | 9/25/2026 3:59:58 PM EST |
| 165.00 | 8.90 | 10.65 | 9.78 | 9.00 | -0.51 | -5.37% | 0.06 | 3 | 6 | 0.61 | 0.44 | 0.01 | -0.16 | 9/25/2026 | 9/25/2026 3:59:58 PM EST |
| 170.00 | 7.95 | 9.05 | 8.50 | 8.20 | % | 0.05 | 4 | 0 | 0.64 | 0.39 | 0.01 | -0.15 | 9/25/2026 | 9/25/2026 3:59:58 PM EST | |
| 175.00 | 6.05 | 7.60 | 6.83 | 6.61 | +0.01 | +0.16% | 0.04 | 3 | 1 | 0.62 | 0.34 | 0.01 | -0.15 | 9/25/2026 | 9/25/2026 3:59:58 PM EST |
| 180.00 | 4.10 | 6.35 | 5.23 | 5.50 | +0.35 | +6.80% | 0.03 | 23 | 7 | 0.60 | 0.29 | 0.01 | -0.14 | 9/25/2026 | 9/25/2026 3:59:58 PM EST |
| 185.00 | 4.45 | 5.75 | 5.10 | 4.45 | -0.14 | -3.05% | 0.03 | 1 | 1 | 0.66 | 0.25 | 0.01 | -0.13 | 9/25/2026 | 9/25/2026 3:59:58 PM EST |
| 190.00 | 2.90 | 4.50 | 3.70 | 3.75 | % | 0.02 | 1 | 0 | 0.62 | 0.22 | 0.01 | -0.12 | 9/25/2026 | 9/25/2026 3:59:58 PM EST | |
| 195.00 | 2.52 | 3.70 | 3.11 | 3.56 | % | 0.02 | 2 | 0 | 0.63 | 0.19 | 0.01 | -0.11 | 9/25/2026 | 9/25/2026 3:59:58 PM EST | |
| 200.00 | 1.98 | 2.80 | 2.39 | 2.74 | % | 0.01 | 1 | 0 | 0.63 | 0.16 | 0.01 | -0.10 | 9/25/2026 | 9/25/2026 3:59:58 PM EST | |
| 205.00 | 1.36 | 3.20 | 2.28 | % | 0.01 | 0 | 0 | 0.65 | 0.14 | 0.01 | -0.09 | 9/25/2026 3:59:58 PM EST | |||
| 210.00 | 0.92 | 3.05 | 1.99 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.66 | 0.12 | 0.01 | -0.08 | 9/24/2026 | 9/25/2026 3:59:58 PM EST |
| 215.00 | 0.74 | 2.35 | 1.55 | % | 0.01 | 0 | 0 | 0.65 | 0.10 | 0.00 | -0.08 | 9/25/2026 3:59:58 PM EST | |||
| 220.00 | 0.31 | 2.35 | 1.33 | % | 0.01 | 0 | 0 | 0.66 | 0.09 | 0.00 | -0.07 | 9/25/2026 3:59:58 PM EST | |||
| 225.00 | 0.73 | 1.78 | 1.26 | 1.14 | % | 0.01 | 1 | 0 | 0.69 | 0.07 | 0.00 | -0.06 | 9/25/2026 | 9/25/2026 3:59:58 PM EST | |
| 230.00 | 0.00 | 2.99 | 1.50 | % | 0.01 | 0 | 0 | 0.91 | 0.05 | 0.00 | -0.04 | 9/25/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:58 PM EST | |||
| 85.00 | 0.00 | 0.62 | 0.31 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.01 | 9/25/2026 3:59:58 PM EST | |||
| 90.00 | 0.00 | 0.86 | 0.43 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.01 | 9/25/2026 3:59:58 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.90 | -0.01 | 0.00 | -0.02 | 9/25/2026 3:59:58 PM EST | |||
| 100.00 | 0.00 | 0.76 | 0.38 | % | 0.00 | 0 | 0 | 0.82 | -0.01 | 0.00 | -0.02 | 9/25/2026 3:59:58 PM EST | |||
| 105.00 | 0.00 | 0.80 | 0.40 | 0.47 | % | 0.00 | 25 | 0 | 0.76 | -0.02 | 0.00 | -0.03 | 9/25/2026 | 9/25/2026 3:59:58 PM EST | |
| 110.00 | 0.00 | 1.29 | 0.65 | % | 0.01 | 0 | 0 | 0.55 | -0.04 | 0.00 | -0.04 | 9/25/2026 3:59:58 PM EST | |||
| 115.00 | 0.60 | 1.34 | 0.97 | 1.09 | -0.37 | -25.35% | 0.01 | 1 | 2 | 0.63 | -0.06 | 0.00 | -0.05 | 9/25/2026 | 9/25/2026 3:59:58 PM EST |
| 120.00 | 0.99 | 1.85 | 1.42 | 1.41 | -0.29 | -17.06% | 0.01 | 5 | 11 | 0.62 | -0.09 | 0.00 | -0.06 | 9/25/2026 | 9/25/2026 3:59:58 PM EST |
| 125.00 | 1.68 | 2.62 | 2.15 | 2.06 | -0.26 | -11.21% | 0.02 | 34 | 7 | 0.62 | -0.12 | 0.01 | -0.08 | 9/25/2026 | 9/25/2026 3:59:58 PM EST |
| 130.00 | 2.01 | 3.10 | 2.56 | 2.82 | -0.48 | -14.55% | 0.02 | 9 | 3 | 0.58 | -0.16 | 0.01 | -0.09 | 9/25/2026 | 9/25/2026 3:59:58 PM EST |
| 135.00 | 3.60 | 4.40 | 4.00 | 4.10 | -0.60 | -12.77% | 0.03 | 18 | 10 | 0.60 | -0.20 | 0.01 | -0.11 | 9/25/2026 | 9/25/2026 3:59:58 PM EST |
| 140.00 | 4.90 | 6.20 | 5.55 | 5.50 | -0.80 | -12.70% | 0.04 | 15 | 3 | 0.61 | -0.25 | 0.01 | -0.13 | 9/25/2026 | 9/25/2026 3:59:58 PM EST |
| 145.00 | 6.65 | 8.10 | 7.38 | 7.40 | -0.85 | -10.31% | 0.05 | 3 | 3 | 0.62 | -0.31 | 0.01 | -0.14 | 9/25/2026 | 9/25/2026 3:59:58 PM EST |
| 150.00 | 8.70 | 10.00 | 9.35 | 10.78 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.61 | -0.37 | 0.01 | -0.15 | 9/24/2026 | 9/25/2026 3:59:58 PM EST |
| 155.00 | 11.20 | 12.95 | 12.08 | 11.80 | -1.65 | -12.27% | 0.08 | 8 | 1 | 0.62 | -0.44 | 0.01 | -0.15 | 9/25/2026 | 9/25/2026 3:59:58 PM EST |
| 160.00 | 12.85 | 16.60 | 14.73 | % | 0.09 | 0 | 0 | 0.62 | -0.50 | 0.01 | -0.16 | 9/25/2026 3:59:58 PM EST | |||
| 165.00 | 16.60 | 19.10 | 17.85 | 18.45 | % | 0.11 | 5 | 0 | 0.62 | -0.56 | 0.01 | -0.16 | 9/25/2026 | 9/25/2026 3:59:58 PM EST | |
| 170.00 | 19.85 | 22.50 | 21.18 | % | 0.12 | 0 | 0 | 0.62 | -0.61 | 0.01 | -0.15 | 9/25/2026 3:59:58 PM EST | |||
| 175.00 | 22.95 | 26.60 | 24.78 | % | 0.14 | 0 | 0 | 0.63 | -0.66 | 0.01 | -0.15 | 9/25/2026 3:59:58 PM EST | |||
| 180.00 | 26.80 | 30.40 | 28.60 | % | 0.16 | 0 | 0 | 0.63 | -0.71 | 0.01 | -0.14 | 9/25/2026 3:59:58 PM EST | |||
| 185.00 | 31.00 | 34.45 | 32.73 | 33.00 | % | 0.18 | 2 | 0 | 0.64 | -0.75 | 0.01 | -0.13 | 9/25/2026 | 9/25/2026 3:59:58 PM EST | |
| 190.00 | 35.25 | 38.45 | 36.85 | % | 0.19 | 0 | 0 | 0.64 | -0.78 | 0.01 | -0.12 | 9/25/2026 3:59:58 PM EST | |||
| 195.00 | 39.20 | 42.95 | 41.08 | % | 0.21 | 0 | 0 | 0.62 | -0.81 | 0.01 | -0.11 | 9/25/2026 3:59:58 PM EST | |||
| 200.00 | 43.95 | 47.40 | 45.68 | % | 0.23 | 0 | 0 | 0.64 | -0.84 | 0.01 | -0.10 | 9/25/2026 3:59:58 PM EST | |||
| 205.00 | 48.55 | 52.00 | 50.28 | % | 0.25 | 0 | 0 | 0.62 | -0.86 | 0.01 | -0.09 | 9/25/2026 3:59:58 PM EST | |||
| 210.00 | 53.20 | 56.60 | 54.90 | % | 0.26 | 0 | 0 | 0.82 | -0.88 | 0.01 | -0.08 | 9/25/2026 3:59:58 PM EST | |||
| 215.00 | 57.95 | 61.05 | 59.50 | % | 0.28 | 0 | 0 | 0.81 | -0.90 | 0.00 | -0.08 | 9/25/2026 3:59:58 PM EST | |||
| 220.00 | 62.55 | 65.85 | 64.20 | % | 0.29 | 0 | 0 | 0.84 | -0.91 | 0.00 | -0.07 | 9/25/2026 3:59:58 PM EST | |||
| 225.00 | 67.40 | 70.85 | 69.13 | % | 0.31 | 0 | 0 | 0.89 | -0.93 | 0.00 | -0.06 | 9/25/2026 3:59:58 PM EST | |||
| 230.00 | 72.50 | 75.75 | 74.13 | % | 0.32 | 0 | 0 | 0.91 | -0.95 | 0.00 | -0.04 | 9/25/2026 3:59:58 PM EST |