Options Chain for CORNING INC COM (GLW) - $134.92 as of 10/22/2026 4:02:19 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 | 52.30 | 55.75 | 54.03 | % | 0.77 | 0 | 0 | 1.26 | 0.99 | 0.00 | -0.01 | 10/22/2026 2:59:04 PM EST | |||
| 75.00 | 47.40 | 50.75 | 49.08 | % | 0.65 | 0 | 0 | 1.15 | 0.99 | 0.00 | -0.01 | 10/22/2026 2:59:04 PM EST | |||
| 80.00 | 42.55 | 46.15 | 44.35 | % | 0.55 | 0 | 0 | 1.05 | 0.98 | 0.00 | -0.02 | 10/22/2026 2:59:04 PM EST | |||
| 85.00 | 37.80 | 41.25 | 39.53 | % | 0.47 | 0 | 0 | 0.91 | 0.96 | 0.00 | -0.04 | 10/22/2026 2:59:04 PM EST | |||
| 90.00 | 33.20 | 36.95 | 35.08 | % | 0.39 | 0 | 0 | 0.84 | 0.94 | 0.00 | -0.05 | 10/22/2026 2:59:04 PM EST | |||
| 95.00 | 28.70 | 31.60 | 30.15 | % | 0.32 | 0 | 0 | 0.80 | 0.91 | 0.01 | -0.07 | 10/22/2026 2:59:04 PM EST | |||
| 100.00 | 24.40 | 28.05 | 26.23 | % | 0.26 | 0 | 0 | 0.57 | 0.87 | 0.01 | -0.08 | 10/22/2026 2:59:04 PM EST | |||
| 105.00 | 20.40 | 23.40 | 21.90 | % | 0.21 | 0 | 0 | 0.59 | 0.82 | 0.01 | -0.09 | 10/22/2026 2:59:04 PM EST | |||
| 110.00 | 16.65 | 19.70 | 18.18 | % | 0.17 | 0 | 0 | 0.60 | 0.75 | 0.01 | -0.11 | 10/22/2026 2:59:04 PM EST | |||
| 115.00 | 13.85 | 16.25 | 15.05 | % | 0.13 | 0 | 0 | 0.59 | 0.68 | 0.01 | -0.12 | 10/22/2026 2:59:04 PM EST | |||
| 120.00 | 11.00 | 13.65 | 12.33 | 12.32 | % | 0.10 | 5 | 0 | 0.61 | 0.61 | 0.02 | -0.12 | 10/22/2026 | 10/22/2026 2:59:04 PM EST | |
| 125.00 | 8.95 | 10.65 | 9.80 | % | 0.08 | 0 | 0 | 0.60 | 0.53 | 0.02 | -0.12 | 10/22/2026 2:59:04 PM EST | |||
| 130.00 | 6.85 | 9.55 | 8.20 | 7.75 | % | 0.06 | 3 | 0 | 0.59 | 0.45 | 0.02 | -0.12 | 10/22/2026 | 10/22/2026 2:59:04 PM EST | |
| 135.00 | 4.50 | 6.85 | 5.68 | 6.07 | % | 0.04 | 6 | 0 | 0.60 | 0.38 | 0.02 | -0.12 | 10/22/2026 | 10/22/2026 2:59:04 PM EST | |
| 140.00 | 3.15 | 6.10 | 4.63 | 4.71 | % | 0.03 | 8 | 0 | 0.61 | 0.31 | 0.01 | -0.11 | 10/22/2026 | 10/22/2026 2:59:04 PM EST | |
| 145.00 | 3.15 | 4.10 | 3.63 | 3.77 | % | 0.03 | 2 | 0 | 0.62 | 0.26 | 0.01 | -0.10 | 10/22/2026 | 10/22/2026 2:59:04 PM EST | |
| 150.00 | 1.77 | 3.05 | 2.41 | 2.63 | % | 0.02 | 3 | 0 | 0.59 | 0.21 | 0.01 | -0.09 | 10/22/2026 | 10/22/2026 2:59:04 PM EST | |
| 155.00 | 1.65 | 2.75 | 2.20 | 2.06 | % | 0.01 | 1 | 0 | 0.62 | 0.17 | 0.01 | -0.08 | 10/22/2026 | 10/22/2026 2:59:04 PM EST | |
| 160.00 | 1.09 | 2.07 | 1.58 | 1.56 | % | 0.01 | 2 | 0 | 0.61 | 0.14 | 0.01 | -0.07 | 10/22/2026 | 10/22/2026 2:59:04 PM EST | |
| 165.00 | 0.83 | 1.66 | 1.25 | % | 0.01 | 0 | 0 | 0.62 | 0.11 | 0.01 | -0.06 | 10/22/2026 2:59:04 PM EST | |||
| 170.00 | 0.62 | 1.65 | 1.14 | % | 0.01 | 0 | 0 | 0.64 | 0.09 | 0.01 | -0.05 | 10/22/2026 2:59:04 PM EST | |||
| 175.00 | 0.40 | 1.39 | 0.90 | % | 0.01 | 0 | 0 | 0.64 | 0.07 | 0.00 | -0.04 | 10/22/2026 2:59:04 PM EST | |||
| 180.00 | 0.21 | 1.17 | 0.69 | % | 0.00 | 0 | 0 | 0.64 | 0.06 | 0.00 | -0.04 | 10/22/2026 2:59:04 PM EST | |||
| 185.00 | 0.07 | 1.06 | 0.57 | % | 0.00 | 0 | 0 | 0.63 | 0.05 | 0.00 | -0.03 | 10/22/2026 2:59:04 PM EST | |||
| 190.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.78 | 0.03 | 0.00 | -0.02 | 10/22/2026 2:59:04 PM EST | |||
| 195.00 | 0.00 | 0.87 | 0.44 | % | 0.00 | 0 | 0 | 0.80 | 0.02 | 0.00 | -0.02 | 10/22/2026 2:59:04 PM EST | |||
| 200.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.82 | 0.02 | 0.00 | -0.01 | 10/22/2026 2:59:04 PM EST | |||
| 205.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.84 | 0.01 | 0.00 | -0.01 | 10/22/2026 2:59:04 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 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.96 | -0.01 | 0.00 | -0.01 | 10/22/2026 2:59:04 PM EST | |||
| 75.00 | 0.00 | 0.82 | 0.41 | % | 0.01 | 0 | 0 | 0.95 | -0.01 | 0.00 | -0.01 | 10/22/2026 2:59:04 PM EST | |||
| 80.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.82 | -0.02 | 0.00 | -0.02 | 10/22/2026 2:59:04 PM EST | |||
| 85.00 | 0.08 | 1.00 | 0.54 | % | 0.01 | 0 | 0 | 0.68 | -0.04 | 0.00 | -0.04 | 10/22/2026 2:59:04 PM EST | |||
| 90.00 | 0.44 | 1.28 | 0.86 | 0.79 | % | 0.01 | 1 | 0 | 0.65 | -0.06 | 0.00 | -0.05 | 10/22/2026 | 10/22/2026 2:59:04 PM EST | |
| 95.00 | 0.93 | 1.91 | 1.42 | 1.20 | % | 0.01 | 3 | 0 | 0.65 | -0.09 | 0.01 | -0.07 | 10/22/2026 | 10/22/2026 2:59:04 PM EST | |
| 100.00 | 1.82 | 2.42 | 2.12 | 2.07 | % | 0.02 | 28 | 0 | 0.63 | -0.13 | 0.01 | -0.08 | 10/22/2026 | 10/22/2026 2:59:04 PM EST | |
| 105.00 | 2.57 | 3.75 | 3.16 | 2.99 | % | 0.03 | 47 | 0 | 0.63 | -0.18 | 0.01 | -0.09 | 10/22/2026 | 10/22/2026 2:59:04 PM EST | |
| 110.00 | 3.70 | 5.05 | 4.38 | 4.50 | % | 0.04 | 7 | 0 | 0.62 | -0.25 | 0.01 | -0.11 | 10/22/2026 | 10/22/2026 2:59:04 PM EST | |
| 115.00 | 5.25 | 7.75 | 6.50 | 6.30 | % | 0.06 | 7 | 0 | 0.61 | -0.32 | 0.01 | -0.12 | 10/22/2026 | 10/22/2026 2:59:04 PM EST | |
| 120.00 | 6.25 | 9.40 | 7.83 | 8.65 | % | 0.07 | 7 | 0 | 0.58 | -0.39 | 0.02 | -0.12 | 10/22/2026 | 10/22/2026 2:59:04 PM EST | |
| 125.00 | 9.10 | 12.65 | 10.88 | 8.56 | % | 0.09 | 1 | 0 | 0.58 | -0.47 | 0.02 | -0.12 | 10/22/2026 | 10/22/2026 2:59:04 PM EST | |
| 130.00 | 12.70 | 15.60 | 14.15 | 13.50 | % | 0.11 | 6 | 0 | 0.60 | -0.55 | 0.02 | -0.12 | 10/22/2026 | 10/22/2026 2:59:04 PM EST | |
| 135.00 | 15.80 | 18.80 | 17.30 | 16.70 | % | 0.13 | 2 | 0 | 0.60 | -0.62 | 0.02 | -0.12 | 10/22/2026 | 10/22/2026 2:59:04 PM EST | |
| 140.00 | 19.10 | 22.35 | 20.73 | 19.91 | % | 0.15 | 3 | 0 | 0.58 | -0.69 | 0.01 | -0.11 | 10/22/2026 | 10/22/2026 2:59:04 PM EST | |
| 145.00 | 23.05 | 26.20 | 24.63 | 25.61 | % | 0.17 | 1 | 0 | 0.58 | -0.74 | 0.01 | -0.10 | 10/22/2026 | 10/22/2026 2:59:04 PM EST | |
| 150.00 | 26.55 | 30.35 | 28.45 | % | 0.19 | 0 | 0 | 0.57 | -0.79 | 0.01 | -0.09 | 10/22/2026 2:59:04 PM EST | |||
| 155.00 | 31.65 | 34.65 | 33.15 | 30.36 | % | 0.21 | 1 | 0 | 0.55 | -0.83 | 0.01 | -0.08 | 10/22/2026 | 10/22/2026 2:59:04 PM EST | |
| 160.00 | 35.35 | 39.15 | 37.25 | % | 0.23 | 0 | 0 | 0.73 | -0.86 | 0.01 | -0.07 | 10/22/2026 2:59:04 PM EST | |||
| 165.00 | 40.90 | 43.80 | 42.35 | % | 0.26 | 0 | 0 | 0.75 | -0.89 | 0.01 | -0.06 | 10/22/2026 2:59:04 PM EST | |||
| 170.00 | 44.80 | 48.55 | 46.68 | % | 0.27 | 0 | 0 | 0.78 | -0.91 | 0.01 | -0.05 | 10/22/2026 2:59:04 PM EST | |||
| 175.00 | 50.30 | 53.35 | 51.83 | 52.20 | % | 0.30 | 2 | 0 | 0.80 | -0.93 | 0.00 | -0.04 | 10/22/2026 | 10/22/2026 2:59:04 PM EST | |
| 180.00 | 55.10 | 58.20 | 56.65 | % | 0.31 | 0 | 0 | 0.83 | -0.94 | 0.00 | -0.04 | 10/22/2026 2:59:04 PM EST | |||
| 185.00 | 60.20 | 63.10 | 61.65 | 61.30 | % | 0.33 | 1 | 0 | 0.86 | -0.95 | 0.00 | -0.03 | 10/22/2026 | 10/22/2026 2:59:04 PM EST | |
| 190.00 | 64.60 | 68.05 | 66.33 | % | 0.35 | 0 | 0 | 0.92 | -0.97 | 0.00 | -0.02 | 10/22/2026 2:59:04 PM EST | |||
| 195.00 | 70.10 | 73.00 | 71.55 | % | 0.37 | 0 | 0 | 0.97 | -0.98 | 0.00 | -0.02 | 10/22/2026 2:59:04 PM EST | |||
| 200.00 | 74.40 | 78.00 | 76.20 | % | 0.38 | 0 | 0 | 1.00 | -0.98 | 0.00 | -0.01 | 10/22/2026 2:59:04 PM EST | |||
| 205.00 | 79.65 | 83.00 | 81.33 | % | 0.40 | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.01 | 10/22/2026 2:59:04 PM EST |