Options Chain for CORNING INC COM (GLW) - $82.95 as of 11/26/2025 3:07:11 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 | 37.30 | 39.70 | 38.50 | % | 0.86 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:59:06 PM EST | |||
| 50.00 | 32.35 | 35.00 | 33.68 | % | 0.67 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:59:06 PM EST | |||
| 55.00 | 27.40 | 30.05 | 28.73 | % | 0.52 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:59:06 PM EST | |||
| 60.00 | 22.75 | 24.65 | 23.70 | % | 0.39 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:59:06 PM EST | |||
| 65.00 | 17.80 | 19.70 | 18.75 | % | 0.29 | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 11/26/2025 2:59:06 PM EST | |||
| 70.00 | 13.00 | 14.85 | 13.93 | 10.67 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.72 | 0.98 | 0.01 | -0.02 | 11/20/2025 | 11/26/2025 2:59:06 PM EST |
| 71.00 | 12.30 | 13.85 | 13.08 | 9.69 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.68 | 0.97 | 0.01 | -0.02 | 11/20/2025 | 11/26/2025 2:59:06 PM EST |
| 72.00 | 11.10 | 12.95 | 12.03 | 10.22 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.67 | 0.96 | 0.01 | -0.03 | 11/24/2025 | 11/26/2025 2:59:06 PM EST |
| 73.00 | 10.10 | 12.05 | 11.08 | 9.30 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.65 | 0.95 | 0.01 | -0.03 | 11/24/2025 | 11/26/2025 2:59:06 PM EST |
| 74.00 | 8.95 | 11.15 | 10.05 | 9.01 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.63 | 0.93 | 0.02 | -0.04 | 11/24/2025 | 11/26/2025 2:59:06 PM EST |
| 75.00 | 8.30 | 10.05 | 9.18 | 7.22 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.57 | 0.91 | 0.02 | -0.05 | 11/25/2025 | 11/26/2025 2:59:06 PM EST |
| 76.00 | 7.50 | 9.35 | 8.43 | 6.27 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.59 | 0.89 | 0.03 | -0.05 | 11/25/2025 | 11/26/2025 2:59:06 PM EST |
| 77.00 | 7.10 | 8.30 | 7.70 | 7.50 | +1.97 | +35.63% | 0.10 | 1 | 3 | 0.53 | 0.86 | 0.03 | -0.06 | 11/26/2025 | 11/26/2025 2:59:06 PM EST |
| 78.00 | 5.80 | 7.70 | 6.75 | 3.77 | 0.00 | 0.00% | 0.09 | 0 | 14 | 0.56 | 0.83 | 0.04 | -0.07 | 11/21/2025 | 11/26/2025 2:59:06 PM EST |
| 79.00 | 5.65 | 6.55 | 6.10 | 3.82 | 0.00 | 0.00% | 0.08 | 0 | 27 | 0.38 | 0.79 | 0.04 | -0.07 | 11/21/2025 | 11/26/2025 2:59:06 PM EST |
| 80.00 | 5.15 | 5.70 | 5.43 | 5.50 | +0.60 | +12.25% | 0.07 | 6 | 17 | 0.40 | 0.75 | 0.05 | -0.08 | 11/26/2025 | 11/26/2025 2:59:06 PM EST |
| 81.00 | 4.65 | 4.90 | 4.78 | 4.40 | +0.25 | +6.03% | 0.06 | 18 | 67 | 0.40 | 0.70 | 0.05 | -0.08 | 11/26/2025 | 11/26/2025 2:59:06 PM EST |
| 82.00 | 3.95 | 4.25 | 4.10 | 3.76 | +0.27 | +7.74% | 0.05 | 10 | 24 | 0.39 | 0.65 | 0.05 | -0.08 | 11/26/2025 | 11/26/2025 2:59:06 PM EST |
| 83.00 | 3.35 | 3.55 | 3.45 | 3.30 | +0.20 | +6.46% | 0.04 | 31 | 16 | 0.38 | 0.59 | 0.06 | -0.09 | 11/26/2025 | 11/26/2025 2:59:06 PM EST |
| 84.00 | 2.79 | 2.91 | 2.85 | 2.75 | +0.56 | +25.58% | 0.03 | 9 | 16 | 0.37 | 0.54 | 0.06 | -0.09 | 11/26/2025 | 11/26/2025 2:59:06 PM EST |
| 85.00 | 2.27 | 2.38 | 2.33 | 2.24 | +0.14 | +6.67% | 0.03 | 8 | 61 | 0.36 | 0.47 | 0.06 | -0.09 | 11/26/2025 | 11/26/2025 2:59:06 PM EST |
| 86.00 | 1.81 | 1.93 | 1.87 | 1.49 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.37 | 0.41 | 0.06 | -0.08 | 11/25/2025 | 11/26/2025 2:59:06 PM EST |
| 87.00 | 1.44 | 1.62 | 1.53 | 1.48 | +0.11 | +8.03% | 0.02 | 3 | 33 | 0.36 | 0.36 | 0.06 | -0.08 | 11/26/2025 | 11/26/2025 2:59:06 PM EST |
| 88.00 | 1.12 | 1.25 | 1.19 | 1.16 | +0.09 | +8.42% | 0.01 | 60 | 86 | 0.36 | 0.30 | 0.05 | -0.07 | 11/26/2025 | 11/26/2025 2:59:06 PM EST |
| 89.00 | 0.89 | 0.99 | 0.94 | 0.99 | +0.31 | +45.59% | 0.01 | 2 | 47 | 0.36 | 0.25 | 0.05 | -0.07 | 11/26/2025 | 11/26/2025 2:59:06 PM EST |
| 90.00 | 0.65 | 0.78 | 0.72 | 0.69 | -0.01 | -1.43% | 0.01 | 40 | 94 | 0.36 | 0.21 | 0.04 | -0.06 | 11/26/2025 | 11/26/2025 2:59:06 PM EST |
| 91.00 | 0.46 | 0.71 | 0.59 | 0.55 | +0.15 | +37.50% | 0.01 | 1 | 137 | 0.37 | 0.17 | 0.04 | -0.05 | 11/26/2025 | 11/26/2025 2:59:06 PM EST |
| 92.00 | 0.36 | 0.73 | 0.55 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.39 | 0.14 | 0.03 | -0.04 | 11/25/2025 | 11/26/2025 2:59:06 PM EST |
| 93.00 | 0.19 | 0.38 | 0.29 | 0.35 | +0.10 | +40.00% | 0.00 | 2 | 14 | 0.35 | 0.11 | 0.03 | -0.04 | 11/26/2025 | 11/26/2025 2:59:06 PM EST |
| 94.00 | 0.12 | 0.50 | 0.31 | 0.12 | -1.44 | -92.31% | 0.00 | 1 | 14 | 0.38 | 0.09 | 0.02 | -0.03 | 11/26/2025 | 11/26/2025 2:59:06 PM EST |
| 95.00 | 0.06 | 0.33 | 0.20 | 0.33 | -0.02 | -5.72% | 0.00 | 3 | 29 | 0.36 | 0.07 | 0.02 | -0.03 | 11/26/2025 | 11/26/2025 2:59:06 PM EST |
| 96.00 | 0.02 | 0.35 | 0.19 | 1.36 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.37 | 0.05 | 0.02 | -0.02 | 11/11/2025 | 11/26/2025 2:59:06 PM EST |
| 97.00 | 0.00 | 0.29 | 0.15 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.46 | 0.04 | 0.01 | -0.02 | 11/13/2025 | 11/26/2025 2:59:06 PM EST |
| 98.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.47 | 0.03 | 0.01 | -0.01 | 11/26/2025 2:59:06 PM EST | |||
| 99.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 0.48 | 0.02 | 0.01 | -0.01 | 11/26/2025 2:59:06 PM EST | |||
| 100.00 | 0.00 | 0.19 | 0.10 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.49 | 0.02 | 0.01 | -0.01 | 11/19/2025 | 11/26/2025 2:59:06 PM EST |
| 101.00 | 0.00 | 0.17 | 0.09 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.50 | 0.01 | 0.00 | -0.01 | 11/17/2025 | 11/26/2025 2:59:06 PM EST |
| 102.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.51 | 0.01 | 0.00 | 0.00 | 11/26/2025 2:59:06 PM EST | |||
| 105.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.55 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 2:59:06 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:59:06 PM EST | |||
| 115.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:59:06 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 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:59:06 PM EST | |||
| 50.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:59:06 PM EST | |||
| 55.00 | 0.00 | 0.38 | 0.19 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:59:06 PM EST | |||
| 60.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:59:06 PM EST | |||
| 65.00 | 0.00 | 0.27 | 0.14 | 0.14 | -0.14 | -50.00% | 0.00 | 38 | 15 | 0.77 | 0.00 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 2:59:06 PM EST |
| 70.00 | 0.10 | 0.31 | 0.21 | 0.20 | -0.32 | -61.54% | 0.00 | 92 | 41 | 0.54 | -0.02 | 0.01 | -0.02 | 11/26/2025 | 11/26/2025 2:59:06 PM EST |
| 71.00 | 0.14 | 0.59 | 0.37 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.58 | -0.03 | 0.01 | -0.02 | 11/21/2025 | 11/26/2025 2:59:06 PM EST |
| 72.00 | 0.04 | 0.65 | 0.35 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.51 | -0.04 | 0.01 | -0.03 | 11/21/2025 | 11/26/2025 2:59:06 PM EST |
| 73.00 | 0.11 | 0.72 | 0.42 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 134 | 0.51 | -0.05 | 0.01 | -0.03 | 11/25/2025 | 11/26/2025 2:59:06 PM EST |
| 74.00 | 0.28 | 0.81 | 0.55 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 441 | 0.53 | -0.07 | 0.02 | -0.04 | 11/25/2025 | 11/26/2025 2:59:06 PM EST |
| 75.00 | 0.32 | 0.56 | 0.44 | 0.40 | -0.34 | -45.95% | 0.01 | 5 | 121 | 0.46 | -0.09 | 0.02 | -0.05 | 11/26/2025 | 11/26/2025 2:59:06 PM EST |
| 76.00 | 0.44 | 0.52 | 0.48 | 0.55 | -0.58 | -51.33% | 0.01 | 160 | 16 | 0.47 | -0.11 | 0.03 | -0.05 | 11/26/2025 | 11/26/2025 2:59:06 PM EST |
| 77.00 | 0.51 | 0.66 | 0.59 | 0.54 | -0.87 | -61.71% | 0.01 | 3 | 28 | 0.43 | -0.14 | 0.03 | -0.06 | 11/26/2025 | 11/26/2025 2:59:06 PM EST |
| 78.00 | 0.68 | 0.77 | 0.73 | 0.77 | -0.63 | -45.00% | 0.01 | 96 | 20 | 0.42 | -0.17 | 0.04 | -0.07 | 11/26/2025 | 11/26/2025 2:59:06 PM EST |
| 79.00 | 0.83 | 0.94 | 0.89 | 1.26 | -1.16 | -47.94% | 0.01 | 10 | 25 | 0.41 | -0.21 | 0.04 | -0.07 | 11/26/2025 | 11/26/2025 2:59:06 PM EST |
| 80.00 | 1.04 | 1.13 | 1.09 | 1.51 | -0.24 | -13.72% | 0.01 | 1 | 81 | 0.40 | -0.25 | 0.05 | -0.08 | 11/26/2025 | 11/26/2025 2:59:06 PM EST |
| 81.00 | 1.26 | 1.38 | 1.32 | 2.28 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.40 | -0.30 | 0.05 | -0.08 | 11/25/2025 | 11/26/2025 2:59:06 PM EST |
| 82.00 | 1.59 | 1.69 | 1.64 | 1.64 | -0.79 | -32.51% | 0.02 | 19 | 32 | 0.39 | -0.35 | 0.05 | -0.08 | 11/26/2025 | 11/26/2025 2:59:06 PM EST |
| 83.00 | 1.90 | 2.08 | 1.99 | 5.40 | 0.00 | 0.00% | 0.02 | 0 | 39 | 0.38 | -0.41 | 0.06 | -0.09 | 11/20/2025 | 11/26/2025 2:59:06 PM EST |
| 84.00 | 2.34 | 2.43 | 2.39 | 2.48 | -1.67 | -40.25% | 0.03 | 10 | 22 | 0.37 | -0.46 | 0.06 | -0.09 | 11/26/2025 | 11/26/2025 2:59:06 PM EST |
| 85.00 | 2.81 | 2.92 | 2.87 | 3.27 | -1.11 | -25.35% | 0.03 | 11 | 18 | 0.37 | -0.53 | 0.06 | -0.09 | 11/26/2025 | 11/26/2025 2:59:06 PM EST |
| 86.00 | 3.35 | 3.50 | 3.43 | 3.73 | -2.44 | -39.55% | 0.04 | 3 | 54 | 0.36 | -0.59 | 0.06 | -0.08 | 11/26/2025 | 11/26/2025 2:59:06 PM EST |
| 87.00 | 4.00 | 4.55 | 4.28 | 9.75 | 0.00 | 0.00% | 0.05 | 0 | 17 | 0.39 | -0.64 | 0.06 | -0.08 | 11/20/2025 | 11/26/2025 2:59:06 PM EST |
| 88.00 | 4.65 | 5.20 | 4.93 | 9.50 | 0.00 | 0.00% | 0.06 | 0 | 33 | 0.38 | -0.70 | 0.05 | -0.07 | 11/18/2025 | 11/26/2025 2:59:06 PM EST |
| 89.00 | 5.25 | 6.90 | 6.08 | 8.33 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.43 | -0.75 | 0.05 | -0.07 | 11/24/2025 | 11/26/2025 2:59:06 PM EST |
| 90.00 | 6.00 | 7.70 | 6.85 | 12.27 | 0.00 | 0.00% | 0.08 | 0 | 16 | 0.42 | -0.79 | 0.04 | -0.06 | 11/21/2025 | 11/26/2025 2:59:06 PM EST |
| 91.00 | 6.80 | 8.55 | 7.68 | 13.25 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.60 | -0.83 | 0.04 | -0.05 | 11/21/2025 | 11/26/2025 2:59:06 PM EST |
| 92.00 | 7.65 | 9.40 | 8.53 | 11.97 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.61 | -0.86 | 0.03 | -0.04 | 11/20/2025 | 11/26/2025 2:59:06 PM EST |
| 93.00 | 8.50 | 10.70 | 9.60 | 14.74 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.70 | -0.89 | 0.03 | -0.04 | 11/20/2025 | 11/26/2025 2:59:06 PM EST |
| 94.00 | 9.40 | 11.70 | 10.55 | 15.72 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.74 | -0.91 | 0.02 | -0.03 | 11/20/2025 | 11/26/2025 2:59:06 PM EST |
| 95.00 | 10.35 | 12.65 | 11.50 | 16.42 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.77 | -0.93 | 0.02 | -0.03 | 11/21/2025 | 11/26/2025 2:59:06 PM EST |
| 96.00 | 11.30 | 13.60 | 12.45 | 17.39 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.79 | -0.95 | 0.02 | -0.02 | 11/21/2025 | 11/26/2025 2:59:06 PM EST |
| 97.00 | 12.20 | 14.55 | 13.38 | 10.42 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.82 | -0.96 | 0.01 | -0.02 | 11/11/2025 | 11/26/2025 2:59:06 PM EST |
| 98.00 | 13.15 | 15.55 | 14.35 | 11.36 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.85 | -0.97 | 0.01 | -0.01 | 11/11/2025 | 11/26/2025 2:59:06 PM EST |
| 99.00 | 14.05 | 16.55 | 15.30 | % | 0.15 | 0 | 0 | 0.89 | -0.98 | 0.01 | -0.01 | 11/26/2025 2:59:06 PM EST | |||
| 100.00 | 15.10 | 17.50 | 16.30 | % | 0.16 | 0 | 0 | 0.91 | -0.98 | 0.01 | -0.01 | 11/26/2025 2:59:06 PM EST | |||
| 101.00 | 16.10 | 18.50 | 17.30 | % | 0.17 | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.01 | 11/26/2025 2:59:06 PM EST | |||
| 102.00 | 17.10 | 19.50 | 18.30 | % | 0.18 | 0 | 0 | 0.97 | -0.99 | 0.00 | 0.00 | 11/26/2025 2:59:06 PM EST | |||
| 105.00 | 20.00 | 22.70 | 21.35 | % | 0.20 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:59:06 PM EST | |||
| 110.00 | 25.05 | 27.60 | 26.33 | % | 0.24 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:59:06 PM EST | |||
| 115.00 | 30.55 | 32.80 | 31.68 | % | 0.28 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:59:06 PM EST |