Options Chain for OWENS CORNING NEW COM (OC) - $111.41 as of 12/9/2025 9:01:31 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 | 40.40 | 43.60 | 42.00 | 32.42 | 0.00 | 0.00% | 0.60 | 0 | 2 | 2.36 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 12/9/2025 4:00:03 PM EST |
| 75.00 | 35.10 | 38.60 | 36.85 | % | 0.49 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:03 PM EST | |||
| 80.00 | 30.20 | 33.60 | 31.90 | 20.20 | 0.00 | 0.00% | 0.40 | 0 | 4 | 1.82 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/9/2025 4:00:03 PM EST |
| 85.00 | 25.10 | 28.70 | 26.90 | % | 0.32 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:03 PM EST | |||
| 90.00 | 21.10 | 23.70 | 22.40 | 32.40 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.01 | 11/4/2025 | 12/9/2025 4:00:03 PM EST |
| 95.00 | 15.10 | 18.80 | 16.95 | % | 0.18 | 0 | 0 | 1.13 | 0.97 | 0.01 | -0.06 | 12/9/2025 4:00:03 PM EST | |||
| 100.00 | 11.20 | 13.90 | 12.55 | 10.33 | 0.00 | 0.00% | 0.13 | 0 | 26 | 0.91 | 0.92 | 0.02 | -0.10 | 11/25/2025 | 12/9/2025 4:00:03 PM EST |
| 105.00 | 6.80 | 8.30 | 7.55 | 10.62 | 0.00 | 0.00% | 0.07 | 0 | 199 | 0.35 | 0.81 | 0.03 | -0.14 | 12/5/2025 | 12/9/2025 4:00:03 PM EST |
| 110.00 | 3.50 | 4.30 | 3.90 | 4.00 | -0.10 | -2.44% | 0.04 | 4 | 121 | 0.40 | 0.60 | 0.05 | -0.18 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 115.00 | 1.25 | 2.00 | 1.63 | 1.70 | -0.30 | -15.00% | 0.01 | 13 | 156 | 0.39 | 0.36 | 0.05 | -0.16 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 120.00 | 0.20 | 1.40 | 0.80 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.42 | 0.17 | 0.03 | -0.10 | 12/8/2025 | 12/9/2025 4:00:03 PM EST |
| 125.00 | 0.00 | 0.35 | 0.18 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.48 | 0.06 | 0.02 | -0.05 | 12/2/2025 | 12/9/2025 4:00:03 PM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 256 | 0.48 | 0.02 | 0.01 | -0.02 | 12/5/2025 | 12/9/2025 4:00:03 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 598 | 0.52 | 0.00 | 0.00 | -0.01 | 12/1/2025 | 12/9/2025 4:00:03 PM EST |
| 140.00 | 0.00 | 0.35 | 0.18 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.82 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/9/2025 4:00:03 PM EST |
| 145.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.75 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 4:00:03 PM EST |
| 150.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 527 | 1.02 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/9/2025 4:00:03 PM EST |
| 155.00 | 0.00 | 0.85 | 0.43 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 85 | 1.32 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/9/2025 4:00:03 PM EST |
| 160.00 | 0.00 | 2.10 | 1.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 135 | 1.78 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/9/2025 4:00:03 PM EST |
| 165.00 | 0.00 | 1.85 | 0.93 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 118 | 1.81 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/9/2025 4:00:03 PM EST |
| 170.00 | 0.00 | 1.85 | 0.93 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 82 | 1.91 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/9/2025 4:00:03 PM EST |
| 175.00 | 0.00 | 1.85 | 0.93 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 79 | 2.00 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/9/2025 4:00:03 PM EST |
| 180.00 | 0.00 | 1.85 | 0.93 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 114 | 2.09 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 12/9/2025 4:00:03 PM EST |
| 185.00 | 0.00 | 1.85 | 0.93 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.17 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 12/9/2025 4:00:03 PM EST |
| 190.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.26 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 4:00:03 PM EST |
| 195.00 | 0.00 | 1.95 | 0.98 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.35 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 12/9/2025 4:00:03 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.49 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 12/9/2025 4:00:03 PM EST |
| 210.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:03 PM EST | |||
| 220.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.06 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 12/9/2025 4:00:03 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 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.64 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/9/2025 4:00:03 PM EST |
| 75.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.43 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/9/2025 4:00:03 PM EST |
| 80.00 | 0.00 | 0.25 | 0.13 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.13 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/9/2025 4:00:03 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.53 | -84.13% | 0.00 | 2 | 4 | 0.87 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 90.00 | 0.00 | 0.45 | 0.23 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 159 | 0.89 | 0.00 | 0.00 | -0.01 | 12/3/2025 | 12/9/2025 4:00:03 PM EST |
| 95.00 | 0.10 | 0.25 | 0.18 | 0.30 | +0.15 | +100.00% | 0.00 | 1 | 178 | 0.57 | -0.03 | 0.01 | -0.06 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 100.00 | 0.25 | 0.70 | 0.48 | 0.40 | +0.10 | +33.34% | 0.00 | 4 | 317 | 0.53 | -0.08 | 0.02 | -0.10 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 105.00 | 0.70 | 1.30 | 1.00 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 138 | 0.47 | -0.19 | 0.03 | -0.14 | 12/4/2025 | 12/9/2025 4:00:03 PM EST |
| 110.00 | 1.95 | 3.50 | 2.73 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 85 | 0.48 | -0.40 | 0.05 | -0.18 | 12/8/2025 | 12/9/2025 4:00:03 PM EST |
| 115.00 | 3.50 | 5.20 | 4.35 | 4.80 | -0.40 | -7.70% | 0.04 | 4 | 62 | 0.45 | -0.64 | 0.05 | -0.16 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 120.00 | 6.90 | 9.70 | 8.30 | 6.71 | 0.00 | 0.00% | 0.07 | 0 | 102 | 0.58 | -0.83 | 0.03 | -0.10 | 12/3/2025 | 12/9/2025 4:00:03 PM EST |
| 125.00 | 11.50 | 15.00 | 13.25 | 21.50 | 0.00 | 0.00% | 0.11 | 0 | 74 | 0.81 | -0.94 | 0.02 | -0.05 | 11/12/2025 | 12/9/2025 4:00:03 PM EST |
| 130.00 | 16.40 | 20.00 | 18.20 | 27.30 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.96 | -0.98 | 0.01 | -0.02 | 11/10/2025 | 12/9/2025 4:00:03 PM EST |
| 135.00 | 21.70 | 25.30 | 23.50 | 30.10 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.17 | -1.00 | 0.00 | -0.01 | 11/13/2025 | 12/9/2025 4:00:03 PM EST |
| 140.00 | 26.40 | 30.00 | 28.20 | 36.80 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 12/9/2025 4:00:03 PM EST |
| 145.00 | 31.40 | 34.60 | 33.00 | 12.30 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 12/9/2025 4:00:03 PM EST |
| 150.00 | 36.40 | 39.30 | 37.85 | 24.87 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 12/9/2025 4:00:03 PM EST |
| 155.00 | 41.40 | 44.60 | 43.00 | 16.40 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 9/22/2025 | 12/9/2025 4:00:03 PM EST |
| 160.00 | 46.40 | 49.50 | 47.95 | % | 0.30 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:03 PM EST | |||
| 165.00 | 51.40 | 55.20 | 53.30 | 20.80 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 12/9/2025 4:00:03 PM EST |
| 170.00 | 56.40 | 60.20 | 58.30 | % | 0.34 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:03 PM EST | |||
| 175.00 | 61.40 | 65.20 | 63.30 | 24.75 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 12/9/2025 4:00:03 PM EST |
| 180.00 | 66.40 | 70.20 | 68.30 | % | 0.38 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:03 PM EST | |||
| 185.00 | 71.40 | 74.30 | 72.85 | % | 0.39 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:03 PM EST | |||
| 190.00 | 76.40 | 80.20 | 78.30 | % | 0.41 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:03 PM EST | |||
| 195.00 | 81.40 | 84.10 | 82.75 | % | 0.42 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:03 PM EST | |||
| 200.00 | 86.40 | 90.20 | 88.30 | % | 0.44 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:03 PM EST | |||
| 210.00 | 96.40 | 99.10 | 97.75 | % | 0.47 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:03 PM EST | |||
| 220.00 | 106.40 | 109.10 | 107.75 | % | 0.49 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:03 PM EST |