Options Chain for CORNING INC COM (GLW) - $78.03 as of 11/21/2025 3:47:23 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 | 32.95 | 35.70 | 34.33 | % | 0.76 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:04 PM EST | |||
| 50.00 | 27.95 | 30.80 | 29.38 | % | 0.59 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:04 PM EST | |||
| 55.00 | 22.95 | 25.75 | 24.35 | 32.06 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 11/21/2025 4:00:04 PM EST |
| 60.00 | 17.95 | 20.30 | 19.13 | % | 0.32 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:04 PM EST | |||
| 65.00 | 13.05 | 15.55 | 14.30 | 15.75 | 0.00 | 0.00% | 0.22 | 0 | 4 | 0.99 | 0.98 | 0.01 | -0.02 | 11/17/2025 | 11/21/2025 4:00:04 PM EST |
| 70.00 | 8.35 | 11.05 | 9.70 | 11.93 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.84 | 0.91 | 0.02 | -0.05 | 11/20/2025 | 11/21/2025 4:00:04 PM EST |
| 71.00 | 7.45 | 10.20 | 8.83 | 10.96 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.82 | 0.89 | 0.02 | -0.06 | 11/20/2025 | 11/21/2025 4:00:04 PM EST |
| 72.00 | 6.60 | 9.40 | 8.00 | 8.30 | % | 0.11 | 2 | 0 | 0.80 | 0.86 | 0.03 | -0.07 | 11/21/2025 | 11/21/2025 4:00:04 PM EST | |
| 73.00 | 5.75 | 8.45 | 7.10 | 9.17 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.75 | 0.83 | 0.03 | -0.08 | 11/19/2025 | 11/21/2025 4:00:04 PM EST |
| 74.00 | 4.95 | 7.25 | 6.10 | 5.68 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.65 | 0.80 | 0.04 | -0.09 | 11/20/2025 | 11/21/2025 4:00:04 PM EST |
| 75.00 | 5.45 | 6.70 | 6.08 | 4.71 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.52 | 0.76 | 0.04 | -0.09 | 11/20/2025 | 11/21/2025 4:00:04 PM EST |
| 76.00 | 4.65 | 5.85 | 5.25 | 6.06 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.49 | 0.71 | 0.05 | -0.10 | 11/17/2025 | 11/21/2025 4:00:04 PM EST |
| 77.00 | 4.00 | 4.45 | 4.23 | 4.10 | +0.14 | +3.54% | 0.05 | 36 | 4 | 0.43 | 0.66 | 0.05 | -0.10 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 78.00 | 3.60 | 3.85 | 3.73 | 3.90 | +0.73 | +23.03% | 0.05 | 5 | 28 | 0.45 | 0.61 | 0.05 | -0.11 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 79.00 | 3.00 | 3.30 | 3.15 | 3.15 | -1.38 | -30.47% | 0.04 | 9 | 3 | 0.44 | 0.56 | 0.05 | -0.11 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 80.00 | 2.53 | 2.78 | 2.66 | 2.56 | +0.31 | +13.78% | 0.03 | 61 | 42 | 0.44 | 0.51 | 0.06 | -0.11 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 81.00 | 1.80 | 2.30 | 2.05 | 2.26 | -0.13 | -5.44% | 0.03 | 8 | 9 | 0.42 | 0.45 | 0.06 | -0.10 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 82.00 | 1.68 | 1.91 | 1.80 | 1.62 | -0.31 | -16.07% | 0.02 | 3 | 82 | 0.44 | 0.40 | 0.05 | -0.10 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 83.00 | 1.33 | 1.57 | 1.45 | 1.46 | -0.16 | -9.88% | 0.02 | 8 | 157 | 0.43 | 0.34 | 0.05 | -0.09 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 84.00 | 1.02 | 1.28 | 1.15 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 123 | 0.43 | 0.29 | 0.05 | -0.09 | 11/20/2025 | 11/21/2025 4:00:04 PM EST |
| 85.00 | 0.81 | 1.03 | 0.92 | 0.88 | +0.12 | +15.79% | 0.01 | 27 | 65 | 0.43 | 0.25 | 0.04 | -0.08 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 86.00 | 0.57 | 0.81 | 0.69 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 133 | 0.42 | 0.21 | 0.04 | -0.07 | 11/20/2025 | 11/21/2025 4:00:04 PM EST |
| 87.00 | 0.39 | 0.88 | 0.64 | 0.56 | -0.20 | -26.32% | 0.01 | 3 | 84 | 0.45 | 0.17 | 0.04 | -0.06 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 88.00 | 0.28 | 0.64 | 0.46 | 0.50 | -0.14 | -21.88% | 0.01 | 8 | 101 | 0.44 | 0.14 | 0.03 | -0.06 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 89.00 | 0.16 | 0.61 | 0.39 | 0.30 | -0.77 | -71.97% | 0.00 | 14 | 54 | 0.44 | 0.12 | 0.03 | -0.05 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 90.00 | 0.20 | 0.35 | 0.28 | 0.25 | -0.02 | -7.41% | 0.00 | 11 | 143 | 0.44 | 0.10 | 0.02 | -0.04 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 91.00 | 0.02 | 1.21 | 0.62 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.52 | 0.08 | 0.02 | -0.03 | 11/18/2025 | 11/21/2025 4:00:04 PM EST |
| 92.00 | 0.00 | 1.17 | 0.59 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.78 | 0.06 | 0.02 | -0.03 | 11/20/2025 | 11/21/2025 4:00:04 PM EST |
| 93.00 | 0.03 | 0.59 | 0.31 | 0.40 | 0.00 | 0.00% | 0.00 | 1 | 14 | 0.50 | 0.05 | 0.01 | -0.02 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 94.00 | 0.00 | 0.95 | 0.48 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.79 | 0.03 | 0.01 | -0.02 | 11/17/2025 | 11/21/2025 4:00:04 PM EST |
| 95.00 | 0.00 | 0.80 | 0.40 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.78 | 0.03 | 0.01 | -0.01 | 11/20/2025 | 11/21/2025 4:00:04 PM EST |
| 96.00 | 0.00 | 0.90 | 0.45 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.84 | 0.02 | 0.01 | -0.01 | 11/17/2025 | 11/21/2025 4:00:04 PM EST |
| 97.00 | 0.00 | 1.00 | 0.50 | 1.22 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.90 | 0.01 | 0.00 | -0.01 | 10/28/2025 | 11/21/2025 4:00:04 PM EST |
| 98.00 | 0.00 | 1.15 | 0.58 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.97 | 0.01 | 0.00 | -0.01 | 11/14/2025 | 11/21/2025 4:00:04 PM EST |
| 99.00 | 0.00 | 0.95 | 0.48 | 2.21 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.95 | 0.01 | 0.00 | -0.01 | 10/29/2025 | 11/21/2025 4:00:04 PM EST |
| 100.00 | 0.00 | 0.77 | 0.39 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.92 | 0.01 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:04 PM EST |
| 101.00 | 0.00 | 0.77 | 0.39 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.95 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 4:00:04 PM EST |
| 102.00 | 0.00 | 1.20 | 0.60 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.10 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 4:00:04 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.05 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/21/2025 4:00:04 PM EST |
| 110.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.26 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 4:00:04 PM EST |
| 115.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.66 | 0.83 | % | 0.02 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:04 PM EST | |||
| 50.00 | 0.00 | 1.66 | 0.83 | % | 0.02 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:04 PM EST | |||
| 55.00 | 0.00 | 1.68 | 0.84 | % | 0.02 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:04 PM EST | |||
| 60.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:04 PM EST | |||
| 65.00 | 0.00 | 0.42 | 0.21 | 0.22 | +0.02 | +10.00% | 0.00 | 20 | 2 | 0.75 | -0.02 | 0.01 | -0.02 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 70.00 | 0.10 | 0.70 | 0.40 | 0.53 | -0.01 | -1.86% | 0.01 | 103 | 104 | 0.51 | -0.09 | 0.02 | -0.05 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 71.00 | 0.40 | 0.63 | 0.52 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.53 | -0.11 | 0.02 | -0.06 | 10/31/2025 | 11/21/2025 4:00:04 PM EST |
| 72.00 | 0.49 | 0.74 | 0.62 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.51 | -0.14 | 0.03 | -0.07 | 11/11/2025 | 11/21/2025 4:00:04 PM EST |
| 73.00 | 0.62 | 0.91 | 0.77 | 1.15 | -0.15 | -11.54% | 0.01 | 5 | 231 | 0.50 | -0.17 | 0.03 | -0.08 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 74.00 | 0.88 | 1.11 | 1.00 | 1.09 | -0.42 | -27.82% | 0.01 | 9 | 196 | 0.51 | -0.20 | 0.04 | -0.09 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 75.00 | 1.00 | 1.34 | 1.17 | 1.19 | -0.18 | -13.14% | 0.02 | 4 | 63 | 0.49 | -0.24 | 0.04 | -0.09 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 76.00 | 1.40 | 1.67 | 1.54 | 1.47 | -0.69 | -31.95% | 0.02 | 7 | 24 | 0.50 | -0.29 | 0.05 | -0.10 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 77.00 | 1.78 | 1.96 | 1.87 | 2.72 | +0.10 | +3.82% | 0.02 | 6 | 28 | 0.50 | -0.34 | 0.05 | -0.10 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 78.00 | 2.03 | 2.34 | 2.19 | 3.10 | -0.02 | -0.65% | 0.03 | 105 | 139 | 0.48 | -0.39 | 0.05 | -0.11 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 79.00 | 2.48 | 2.83 | 2.66 | 2.60 | -1.00 | -27.78% | 0.03 | 70 | 20 | 0.49 | -0.44 | 0.05 | -0.11 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 80.00 | 3.05 | 3.25 | 3.15 | 3.05 | -0.73 | -19.32% | 0.04 | 18 | 282 | 0.49 | -0.49 | 0.06 | -0.11 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 81.00 | 3.55 | 3.85 | 3.70 | 3.62 | -0.23 | -5.98% | 0.05 | 12 | 295 | 0.48 | -0.55 | 0.06 | -0.10 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 82.00 | 4.15 | 4.40 | 4.28 | 4.05 | -0.70 | -14.74% | 0.05 | 2 | 724 | 0.48 | -0.60 | 0.05 | -0.10 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 83.00 | 4.60 | 5.05 | 4.83 | 5.49 | +1.25 | +29.49% | 0.06 | 2 | 74 | 0.46 | -0.66 | 0.05 | -0.09 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 84.00 | 5.30 | 5.80 | 5.55 | 5.60 | +2.76 | +97.19% | 0.07 | 4 | 24 | 0.46 | -0.71 | 0.05 | -0.09 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 85.00 | 5.70 | 7.10 | 6.40 | 6.40 | -0.30 | -4.48% | 0.08 | 13 | 74 | 0.46 | -0.75 | 0.04 | -0.08 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 86.00 | 6.75 | 7.95 | 7.35 | 7.30 | +0.02 | +0.28% | 0.09 | 2 | 8 | 0.50 | -0.79 | 0.04 | -0.07 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 87.00 | 7.35 | 9.60 | 8.48 | 4.55 | 0.00 | 0.00% | 0.10 | 0 | 11 | 0.77 | -0.83 | 0.04 | -0.06 | 11/20/2025 | 11/21/2025 4:00:04 PM EST |
| 88.00 | 7.95 | 10.50 | 9.23 | 9.21 | +3.71 | +67.46% | 0.10 | 11 | 60 | 0.79 | -0.86 | 0.03 | -0.06 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 89.00 | 9.05 | 11.00 | 10.03 | 3.45 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.74 | -0.88 | 0.03 | -0.05 | 11/12/2025 | 11/21/2025 4:00:04 PM EST |
| 90.00 | 9.70 | 12.25 | 10.98 | 11.50 | -0.70 | -5.74% | 0.12 | 2 | 9 | 0.83 | -0.90 | 0.02 | -0.04 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 91.00 | 10.60 | 13.25 | 11.93 | 8.95 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.87 | -0.92 | 0.02 | -0.03 | 11/14/2025 | 11/21/2025 4:00:04 PM EST |
| 92.00 | 11.45 | 13.90 | 12.68 | 10.87 | 0.00 | 0.00% | 0.14 | 0 | 14 | 0.83 | -0.94 | 0.02 | -0.03 | 11/17/2025 | 11/21/2025 4:00:04 PM EST |
| 93.00 | 12.50 | 15.20 | 13.85 | 11.77 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.94 | -0.95 | 0.01 | -0.02 | 11/17/2025 | 11/21/2025 4:00:04 PM EST |
| 94.00 | 13.45 | 16.15 | 14.80 | 13.04 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.96 | -0.97 | 0.01 | -0.02 | 11/17/2025 | 11/21/2025 4:00:04 PM EST |
| 95.00 | 14.50 | 17.15 | 15.83 | 14.01 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.00 | -0.97 | 0.01 | -0.01 | 11/17/2025 | 11/21/2025 4:00:04 PM EST |
| 96.00 | 15.40 | 18.15 | 16.78 | 14.07 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.03 | -0.98 | 0.01 | -0.01 | 11/13/2025 | 11/21/2025 4:00:04 PM EST |
| 97.00 | 16.70 | 19.15 | 17.93 | 15.04 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.07 | -0.99 | 0.00 | -0.01 | 11/13/2025 | 11/21/2025 4:00:04 PM EST |
| 98.00 | 17.45 | 20.15 | 18.80 | 9.80 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.10 | -0.99 | 0.00 | -0.01 | 10/30/2025 | 11/21/2025 4:00:04 PM EST |
| 99.00 | 18.40 | 21.15 | 19.78 | % | 0.20 | 0 | 0 | 1.13 | -0.99 | 0.00 | -0.01 | 11/21/2025 4:00:04 PM EST | |||
| 100.00 | 19.40 | 22.15 | 20.78 | 10.15 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.16 | -0.99 | 0.00 | 0.00 | 10/30/2025 | 11/21/2025 4:00:04 PM EST |
| 101.00 | 20.90 | 23.10 | 22.00 | % | 0.22 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:04 PM EST | |||
| 102.00 | 21.35 | 24.15 | 22.75 | % | 0.22 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:04 PM EST | |||
| 105.00 | 24.40 | 27.15 | 25.78 | % | 0.25 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:04 PM EST | |||
| 110.00 | 29.40 | 32.15 | 30.78 | % | 0.28 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:04 PM EST | |||
| 115.00 | 34.35 | 37.15 | 35.75 | % | 0.31 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:04 PM EST |