Options Chain for CORNING INC COM (GLW) - $119.50 as of 11/13/2026 4:00:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 52.85 | 56.45 | 54.65 | % | 0.91 | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.01 | 11/13/2026 3:59:59 PM EST | |||
| 65.00 | 48.05 | 51.55 | 49.80 | % | 0.77 | 0 | 0 | 1.28 | 0.99 | 0.00 | -0.02 | 11/13/2026 3:59:59 PM EST | |||
| 70.00 | 43.30 | 46.75 | 45.03 | % | 0.64 | 0 | 0 | 1.17 | 0.98 | 0.00 | -0.02 | 11/13/2026 3:59:59 PM EST | |||
| 75.00 | 38.55 | 41.95 | 40.25 | % | 0.54 | 0 | 0 | 1.06 | 0.96 | 0.00 | -0.03 | 11/13/2026 3:59:59 PM EST | |||
| 80.00 | 33.90 | 37.25 | 35.58 | % | 0.44 | 0 | 0 | 0.99 | 0.93 | 0.00 | -0.04 | 11/13/2026 3:59:59 PM EST | |||
| 85.00 | 29.25 | 32.60 | 30.93 | % | 0.36 | 0 | 0 | 0.91 | 0.90 | 0.01 | -0.06 | 11/13/2026 3:59:59 PM EST | |||
| 90.00 | 25.20 | 28.65 | 26.93 | % | 0.30 | 0 | 0 | 0.69 | 0.86 | 0.01 | -0.07 | 11/13/2026 3:59:59 PM EST | |||
| 95.00 | 21.15 | 24.35 | 22.75 | % | 0.24 | 0 | 0 | 0.67 | 0.81 | 0.01 | -0.08 | 11/13/2026 3:59:59 PM EST | |||
| 100.00 | 17.60 | 20.90 | 19.25 | % | 0.19 | 0 | 0 | 0.67 | 0.76 | 0.01 | -0.09 | 11/13/2026 3:59:59 PM EST | |||
| 105.00 | 14.70 | 16.85 | 15.78 | 15.80 | % | 0.15 | 1 | 0 | 0.65 | 0.69 | 0.01 | -0.10 | 11/13/2026 | 11/13/2026 3:59:59 PM EST | |
| 110.00 | 11.85 | 13.80 | 12.83 | 12.81 | % | 0.12 | 1 | 0 | 0.64 | 0.62 | 0.01 | -0.11 | 11/13/2026 | 11/13/2026 3:59:59 PM EST | |
| 115.00 | 9.40 | 11.20 | 10.30 | 10.33 | -2.99 | -22.45% | 0.09 | 1 | 3 | 0.63 | 0.54 | 0.02 | -0.11 | 11/13/2026 | 11/13/2026 3:59:59 PM EST |
| 120.00 | 7.10 | 8.65 | 7.88 | % | 0.07 | 0 | 0 | 0.61 | 0.46 | 0.02 | -0.11 | 11/13/2026 3:59:59 PM EST | |||
| 125.00 | 5.50 | 6.85 | 6.18 | 6.17 | % | 0.05 | 2 | 0 | 0.61 | 0.39 | 0.02 | -0.11 | 11/13/2026 | 11/13/2026 3:59:59 PM EST | |
| 130.00 | 4.15 | 5.35 | 4.75 | 4.70 | -1.60 | -25.40% | 0.04 | 2 | 2 | 0.61 | 0.33 | 0.01 | -0.10 | 11/13/2026 | 11/13/2026 3:59:59 PM EST |
| 135.00 | 3.05 | 4.40 | 3.73 | 3.80 | % | 0.03 | 2 | 0 | 0.61 | 0.27 | 0.01 | -0.09 | 11/13/2026 | 11/13/2026 3:59:59 PM EST | |
| 140.00 | 2.18 | 3.30 | 2.74 | 2.67 | -0.63 | -19.10% | 0.02 | 1 | 10 | 0.60 | 0.21 | 0.01 | -0.08 | 11/13/2026 | 11/13/2026 3:59:59 PM EST |
| 145.00 | 1.53 | 2.94 | 2.24 | 2.82 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.62 | 0.17 | 0.01 | -0.07 | 11/12/2026 | 11/13/2026 3:59:59 PM EST |
| 150.00 | 0.96 | 1.75 | 1.36 | 1.84 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.58 | 0.13 | 0.01 | -0.06 | 11/12/2026 | 11/13/2026 3:59:59 PM EST |
| 155.00 | 0.51 | 2.05 | 1.28 | 1.16 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.61 | 0.10 | 0.01 | -0.04 | 11/12/2026 | 11/13/2026 3:59:59 PM EST |
| 160.00 | 0.40 | 1.53 | 0.97 | 1.14 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.61 | 0.07 | 0.01 | -0.04 | 11/12/2026 | 11/13/2026 3:59:59 PM EST |
| 165.00 | 0.27 | 1.05 | 0.66 | % | 0.00 | 0 | 0 | 0.60 | 0.05 | 0.00 | -0.03 | 11/13/2026 3:59:59 PM EST | |||
| 170.00 | 0.01 | 0.90 | 0.46 | % | 0.00 | 0 | 0 | 0.54 | 0.03 | 0.00 | -0.02 | 11/13/2026 3:59:59 PM EST | |||
| 175.00 | 0.00 | 2.33 | 1.17 | % | 0.01 | 0 | 0 | 0.93 | 0.03 | 0.00 | -0.02 | 11/13/2026 3:59:59 PM EST | |||
| 180.00 | 0.00 | 0.69 | 0.35 | % | 0.00 | 0 | 0 | 0.73 | 0.02 | 0.00 | -0.01 | 11/13/2026 3:59:59 PM EST | |||
| 185.00 | 0.00 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 0.99 | 0.02 | 0.00 | -0.01 | 11/13/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.23 | 1.12 | % | 0.02 | 0 | 0 | 1.45 | 0.00 | 0.00 | -0.01 | 11/13/2026 3:59:59 PM EST | |||
| 65.00 | 0.00 | 2.31 | 1.16 | % | 0.02 | 0 | 0 | 1.32 | -0.01 | 0.00 | -0.02 | 11/13/2026 3:59:59 PM EST | |||
| 70.00 | 0.00 | 2.38 | 1.19 | 0.37 | % | 0.02 | 6 | 0 | 1.19 | -0.02 | 0.00 | -0.02 | 11/13/2026 | 11/13/2026 3:59:59 PM EST | |
| 75.00 | 0.00 | 2.26 | 1.13 | 0.63 | % | 0.02 | 36 | 0 | 1.04 | -0.04 | 0.00 | -0.03 | 11/13/2026 | 11/13/2026 3:59:59 PM EST | |
| 80.00 | 0.30 | 1.84 | 1.07 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.71 | -0.07 | 0.00 | -0.04 | 11/12/2026 | 11/13/2026 3:59:59 PM EST |
| 85.00 | 0.97 | 2.08 | 1.53 | % | 0.02 | 0 | 0 | 0.70 | -0.10 | 0.01 | -0.06 | 11/13/2026 3:59:59 PM EST | |||
| 90.00 | 1.54 | 2.80 | 2.17 | 2.28 | % | 0.02 | 3 | 0 | 0.68 | -0.14 | 0.01 | -0.07 | 11/13/2026 | 11/13/2026 3:59:59 PM EST | |
| 95.00 | 2.60 | 3.40 | 3.00 | 3.39 | +0.99 | +41.25% | 0.03 | 1 | 1 | 0.65 | -0.19 | 0.01 | -0.08 | 11/13/2026 | 11/13/2026 3:59:59 PM EST |
| 100.00 | 3.35 | 5.15 | 4.25 | 4.66 | +1.01 | +27.68% | 0.04 | 3 | 1 | 0.64 | -0.24 | 0.01 | -0.09 | 11/13/2026 | 11/13/2026 3:59:59 PM EST |
| 105.00 | 5.25 | 7.15 | 6.20 | 6.75 | % | 0.06 | 1 | 0 | 0.65 | -0.31 | 0.01 | -0.10 | 11/13/2026 | 11/13/2026 3:59:59 PM EST | |
| 110.00 | 7.20 | 9.30 | 8.25 | 8.22 | % | 0.07 | 2 | 0 | 0.64 | -0.38 | 0.01 | -0.11 | 11/13/2026 | 11/13/2026 3:59:59 PM EST | |
| 115.00 | 9.50 | 11.75 | 10.63 | 11.60 | +3.93 | +51.24% | 0.09 | 2 | 1 | 0.63 | -0.46 | 0.02 | -0.11 | 11/13/2026 | 11/13/2026 3:59:59 PM EST |
| 120.00 | 12.30 | 14.10 | 13.20 | 10.75 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.61 | -0.54 | 0.02 | -0.11 | 11/12/2026 | 11/13/2026 3:59:59 PM EST |
| 125.00 | 15.30 | 17.90 | 16.60 | 17.40 | +3.34 | +23.76% | 0.13 | 4 | 1 | 0.62 | -0.61 | 0.02 | -0.11 | 11/13/2026 | 11/13/2026 3:59:59 PM EST |
| 130.00 | 18.55 | 21.15 | 19.85 | % | 0.15 | 0 | 0 | 0.59 | -0.67 | 0.01 | -0.10 | 11/13/2026 3:59:59 PM EST | |||
| 135.00 | 22.25 | 25.30 | 23.78 | 20.52 | % | 0.18 | 1 | 0 | 0.59 | -0.73 | 0.01 | -0.09 | 11/13/2026 | 11/13/2026 3:59:59 PM EST | |
| 140.00 | 26.80 | 29.45 | 28.13 | % | 0.20 | 0 | 0 | 0.60 | -0.79 | 0.01 | -0.08 | 11/13/2026 3:59:59 PM EST | |||
| 145.00 | 30.85 | 33.80 | 32.33 | % | 0.22 | 0 | 0 | 0.73 | -0.83 | 0.01 | -0.07 | 11/13/2026 3:59:59 PM EST | |||
| 150.00 | 35.70 | 38.35 | 37.03 | % | 0.25 | 0 | 0 | 0.76 | -0.87 | 0.01 | -0.06 | 11/13/2026 3:59:59 PM EST | |||
| 155.00 | 40.10 | 43.15 | 41.63 | % | 0.27 | 0 | 0 | 0.79 | -0.90 | 0.01 | -0.04 | 11/13/2026 3:59:59 PM EST | |||
| 160.00 | 44.65 | 47.90 | 46.28 | 46.41 | % | 0.29 | 1 | 0 | 0.82 | -0.93 | 0.01 | -0.04 | 11/13/2026 | 11/13/2026 3:59:59 PM EST | |
| 165.00 | 49.65 | 52.85 | 51.25 | % | 0.31 | 0 | 0 | 0.87 | -0.95 | 0.00 | -0.03 | 11/13/2026 3:59:59 PM EST | |||
| 170.00 | 54.65 | 57.55 | 56.10 | % | 0.33 | 0 | 0 | 0.88 | -0.97 | 0.00 | -0.02 | 11/13/2026 3:59:59 PM EST | |||
| 175.00 | 59.30 | 62.80 | 61.05 | % | 0.35 | 0 | 0 | 0.95 | -0.97 | 0.00 | -0.02 | 11/13/2026 3:59:59 PM EST | |||
| 180.00 | 64.05 | 67.75 | 65.90 | % | 0.37 | 0 | 0 | 0.99 | -0.98 | 0.00 | -0.01 | 11/13/2026 3:59:59 PM EST | |||
| 185.00 | 69.05 | 72.60 | 70.83 | % | 0.38 | 0 | 0 | 1.01 | -0.98 | 0.00 | -0.01 | 11/13/2026 3:59:59 PM EST |