Options Chain for OWENS CORNING NEW COM (OC) - $128.63 as of 10/24/2025 3:39:58 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 | 56.60 | 60.60 | 58.60 | 65.40 | 0.00 | 0.00% | 0.84 | 0 | 2 | 1.27 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 10/24/2025 4:00:01 PM EST |
| 75.00 | 51.70 | 55.70 | 53.70 | % | 0.72 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:01 PM EST | |||
| 80.00 | 46.70 | 50.60 | 48.65 | % | 0.61 | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 10/24/2025 4:00:01 PM EST | |||
| 85.00 | 41.80 | 45.90 | 43.85 | % | 0.52 | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.01 | 10/24/2025 4:00:01 PM EST | |||
| 90.00 | 37.10 | 40.90 | 39.00 | % | 0.43 | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.02 | 10/24/2025 4:00:01 PM EST | |||
| 95.00 | 32.50 | 36.20 | 34.35 | % | 0.36 | 0 | 0 | 0.79 | 0.97 | 0.00 | -0.02 | 10/24/2025 4:00:01 PM EST | |||
| 100.00 | 28.00 | 31.00 | 29.50 | % | 0.29 | 0 | 0 | 0.66 | 0.95 | 0.00 | -0.04 | 10/24/2025 4:00:01 PM EST | |||
| 105.00 | 23.10 | 26.60 | 24.85 | 31.36 | 0.00 | 0.00% | 0.24 | 0 | 11 | 0.66 | 0.91 | 0.01 | -0.04 | 6/20/2025 | 10/24/2025 4:00:01 PM EST |
| 110.00 | 19.60 | 22.90 | 21.25 | % | 0.19 | 0 | 0 | 0.44 | 0.86 | 0.01 | -0.06 | 10/24/2025 4:00:01 PM EST | |||
| 115.00 | 16.10 | 17.60 | 16.85 | % | 0.15 | 0 | 0 | 0.42 | 0.79 | 0.01 | -0.07 | 10/24/2025 4:00:01 PM EST | |||
| 120.00 | 12.50 | 14.10 | 13.30 | 35.13 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.42 | 0.71 | 0.02 | -0.08 | 9/10/2025 | 10/24/2025 4:00:01 PM EST |
| 125.00 | 9.20 | 11.00 | 10.10 | 10.75 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.40 | 0.61 | 0.02 | -0.08 | 10/22/2025 | 10/24/2025 4:00:01 PM EST |
| 130.00 | 6.30 | 8.50 | 7.40 | 8.15 | 0.00 | 0.00% | 0.06 | 0 | 33 | 0.40 | 0.51 | 0.02 | -0.08 | 10/22/2025 | 10/24/2025 4:00:01 PM EST |
| 135.00 | 4.20 | 6.40 | 5.30 | 6.29 | 0.00 | 0.00% | 0.04 | 0 | 370 | 0.39 | 0.40 | 0.02 | -0.07 | 10/23/2025 | 10/24/2025 4:00:01 PM EST |
| 140.00 | 2.55 | 4.70 | 3.63 | 5.20 | 0.00 | 0.00% | 0.03 | 0 | 70 | 0.38 | 0.31 | 0.02 | -0.06 | 10/21/2025 | 10/24/2025 4:00:01 PM EST |
| 145.00 | 2.55 | 3.40 | 2.98 | 3.60 | 0.00 | 0.00% | 0.02 | 0 | 50 | 0.42 | 0.23 | 0.02 | -0.05 | 10/21/2025 | 10/24/2025 4:00:01 PM EST |
| 150.00 | 1.00 | 2.45 | 1.73 | 2.10 | -0.20 | -8.70% | 0.01 | 4 | 546 | 0.39 | 0.16 | 0.01 | -0.04 | 10/24/2025 | 10/24/2025 4:00:01 PM EST |
| 155.00 | 0.15 | 1.75 | 0.95 | 1.82 | 0.00 | 0.00% | 0.01 | 0 | 85 | 0.35 | 0.11 | 0.01 | -0.03 | 10/21/2025 | 10/24/2025 4:00:01 PM EST |
| 160.00 | 0.20 | 1.45 | 0.83 | 1.24 | 0.00 | 0.00% | 0.01 | 0 | 137 | 0.38 | 0.07 | 0.01 | -0.02 | 10/21/2025 | 10/24/2025 4:00:01 PM EST |
| 165.00 | 0.00 | 1.95 | 0.98 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.55 | 0.05 | 0.01 | -0.02 | 9/25/2025 | 10/24/2025 4:00:01 PM EST |
| 170.00 | 0.00 | 1.90 | 0.95 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 82 | 0.59 | 0.03 | 0.00 | -0.01 | 9/30/2025 | 10/24/2025 4:00:01 PM EST |
| 175.00 | 0.00 | 1.70 | 0.85 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.61 | 0.02 | 0.00 | -0.01 | 10/1/2025 | 10/24/2025 4:00:01 PM EST |
| 180.00 | 0.00 | 1.70 | 0.85 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.65 | 0.01 | 0.00 | -0.01 | 10/15/2025 | 10/24/2025 4:00:01 PM EST |
| 185.00 | 0.00 | 1.60 | 0.80 | 2.75 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.68 | 0.01 | 0.00 | 0.00 | 9/5/2025 | 10/24/2025 4:00:01 PM EST |
| 190.00 | 0.00 | 1.65 | 0.83 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.72 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 10/24/2025 4:00:01 PM EST |
| 195.00 | 0.00 | 2.20 | 1.10 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.81 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/24/2025 4:00:01 PM EST |
| 200.00 | 0.00 | 1.55 | 0.78 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.77 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 10/24/2025 4:00:01 PM EST |
| 210.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:01 PM EST | |||
| 220.00 | 0.00 | 1.60 | 0.80 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.90 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/24/2025 4:00:01 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 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.76 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/24/2025 4:00:01 PM EST |
| 75.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:01 PM EST | |||
| 80.00 | 0.00 | 2.20 | 1.10 | 1.23 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.01 | 0.00 | 0.00 | -0.01 | 3/27/2025 | 10/24/2025 4:00:01 PM EST |
| 85.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.01 | 10/24/2025 4:00:01 PM EST | |||
| 90.00 | 0.00 | 2.35 | 1.18 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.83 | -0.01 | 0.00 | -0.02 | 9/22/2025 | 10/24/2025 4:00:01 PM EST |
| 95.00 | 0.00 | 2.50 | 1.25 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.75 | -0.03 | 0.00 | -0.02 | 10/22/2025 | 10/24/2025 4:00:01 PM EST |
| 100.00 | 0.35 | 1.00 | 0.68 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.45 | -0.05 | 0.00 | -0.04 | 6/18/2025 | 10/24/2025 4:00:01 PM EST |
| 105.00 | 0.00 | 1.65 | 0.83 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 76 | 0.49 | -0.09 | 0.01 | -0.04 | 10/23/2025 | 10/24/2025 4:00:01 PM EST |
| 110.00 | 0.70 | 2.40 | 1.55 | 1.92 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.40 | -0.14 | 0.01 | -0.06 | 10/21/2025 | 10/24/2025 4:00:01 PM EST |
| 115.00 | 1.40 | 3.40 | 2.40 | 4.80 | 0.00 | 0.00% | 0.02 | 0 | 43 | 0.39 | -0.21 | 0.01 | -0.07 | 10/14/2025 | 10/24/2025 4:00:01 PM EST |
| 120.00 | 2.50 | 4.90 | 3.70 | 4.72 | 0.00 | 0.00% | 0.03 | 0 | 118 | 0.38 | -0.29 | 0.02 | -0.08 | 10/22/2025 | 10/24/2025 4:00:01 PM EST |
| 125.00 | 4.50 | 7.00 | 5.75 | 6.40 | +0.20 | +3.23% | 0.05 | 1 | 169 | 0.38 | -0.39 | 0.02 | -0.08 | 10/24/2025 | 10/24/2025 4:00:01 PM EST |
| 130.00 | 7.60 | 9.40 | 8.50 | 8.70 | 0.00 | 0.00% | 0.07 | 0 | 119 | 0.39 | -0.49 | 0.02 | -0.08 | 10/10/2025 | 10/24/2025 4:00:01 PM EST |
| 135.00 | 10.60 | 12.40 | 11.50 | 11.84 | 0.00 | 0.00% | 0.09 | 0 | 327 | 0.39 | -0.60 | 0.02 | -0.07 | 10/22/2025 | 10/24/2025 4:00:01 PM EST |
| 140.00 | 14.10 | 16.10 | 15.10 | 12.58 | 0.00 | 0.00% | 0.11 | 0 | 49 | 0.39 | -0.69 | 0.02 | -0.06 | 10/8/2025 | 10/24/2025 4:00:01 PM EST |
| 145.00 | 18.10 | 19.50 | 18.80 | 12.30 | 0.00 | 0.00% | 0.13 | 0 | 15 | 0.37 | -0.77 | 0.02 | -0.05 | 9/25/2025 | 10/24/2025 4:00:01 PM EST |
| 150.00 | 21.30 | 25.00 | 23.15 | 17.50 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.52 | -0.84 | 0.01 | -0.04 | 10/6/2025 | 10/24/2025 4:00:01 PM EST |
| 155.00 | 26.30 | 29.20 | 27.75 | 16.40 | 0.00 | 0.00% | 0.18 | 0 | 9 | 0.52 | -0.89 | 0.01 | -0.03 | 9/22/2025 | 10/24/2025 4:00:01 PM EST |
| 160.00 | 30.30 | 33.70 | 32.00 | % | 0.20 | 0 | 0 | 0.54 | -0.93 | 0.01 | -0.02 | 10/24/2025 4:00:01 PM EST | |||
| 165.00 | 35.10 | 38.50 | 36.80 | 20.80 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.57 | -0.95 | 0.01 | -0.02 | 9/4/2025 | 10/24/2025 4:00:01 PM EST |
| 170.00 | 40.10 | 42.80 | 41.45 | % | 0.24 | 0 | 0 | 0.54 | -0.97 | 0.00 | -0.01 | 10/24/2025 4:00:01 PM EST | |||
| 175.00 | 45.00 | 49.10 | 47.05 | 24.75 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.01 | 9/10/2025 | 10/24/2025 4:00:01 PM EST |
| 180.00 | 50.10 | 53.90 | 52.00 | % | 0.29 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 10/24/2025 4:00:01 PM EST | |||
| 185.00 | 55.10 | 58.90 | 57.00 | % | 0.31 | 0 | 0 | 0.77 | -0.99 | 0.00 | 0.00 | 10/24/2025 4:00:01 PM EST | |||
| 190.00 | 60.10 | 63.90 | 62.00 | % | 0.33 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:01 PM EST | |||
| 195.00 | 65.10 | 68.90 | 67.00 | % | 0.34 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:01 PM EST | |||
| 200.00 | 70.10 | 73.90 | 72.00 | % | 0.36 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:01 PM EST | |||
| 210.00 | 80.10 | 83.90 | 82.00 | % | 0.39 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:01 PM EST | |||
| 220.00 | 90.10 | 93.90 | 92.00 | % | 0.42 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:01 PM EST |