Options Chain for OWENS CORNING NEW COM (OC) - $116.21 as of 1/7/2026 11:05:29 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 45.70 | 49.60 | 47.65 | % | 0.73 | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.01 | 1/7/2026 11:59:03 AM EST | |||
| 70.00 | 40.70 | 44.60 | 42.65 | 44.00 | 0.00 | 0.00% | 0.61 | 0 | 2 | 1.15 | 1.00 | 0.00 | -0.01 | 1/2/2026 | 1/7/2026 11:59:03 AM EST |
| 75.00 | 35.80 | 39.70 | 37.75 | % | 0.50 | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 1/7/2026 11:59:03 AM EST | |||
| 80.00 | 31.90 | 34.70 | 33.30 | % | 0.42 | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.01 | 1/7/2026 11:59:03 AM EST | |||
| 85.00 | 27.20 | 29.90 | 28.55 | % | 0.34 | 0 | 0 | 0.79 | 0.98 | 0.00 | -0.02 | 1/7/2026 11:59:03 AM EST | |||
| 90.00 | 22.80 | 25.10 | 23.95 | 25.10 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.73 | 0.94 | 0.01 | -0.02 | 12/1/2025 | 1/7/2026 11:59:03 AM EST |
| 95.00 | 17.80 | 20.00 | 18.90 | 19.10 | 0.00 | 0.00% | 0.20 | 0 | 41 | 0.48 | 0.89 | 0.01 | -0.04 | 12/30/2025 | 1/7/2026 11:59:03 AM EST |
| 100.00 | 13.80 | 16.30 | 15.05 | 16.90 | 0.00 | 0.00% | 0.15 | 0 | 37 | 0.44 | 0.83 | 0.01 | -0.05 | 12/18/2025 | 1/7/2026 11:59:03 AM EST |
| 105.00 | 10.00 | 11.60 | 10.80 | 10.76 | 0.00 | 0.00% | 0.10 | 0 | 354 | 0.41 | 0.75 | 0.02 | -0.06 | 12/31/2025 | 1/7/2026 11:59:03 AM EST |
| 110.00 | 6.90 | 8.50 | 7.70 | 8.00 | 0.00 | 0.00% | 0.07 | 0 | 21 | 0.39 | 0.64 | 0.02 | -0.07 | 1/6/2026 | 1/7/2026 11:59:03 AM EST |
| 115.00 | 4.50 | 6.00 | 5.25 | 5.00 | -0.60 | -10.72% | 0.05 | 3 | 53 | 0.38 | 0.51 | 0.03 | -0.08 | 1/7/2026 | 1/7/2026 11:59:03 AM EST |
| 120.00 | 2.75 | 4.10 | 3.43 | 4.00 | 0.00 | 0.00% | 0.03 | 0 | 58 | 0.38 | 0.39 | 0.03 | -0.07 | 1/5/2026 | 1/7/2026 11:59:03 AM EST |
| 125.00 | 1.70 | 2.70 | 2.20 | 1.98 | 0.00 | 0.00% | 0.02 | 0 | 209 | 0.38 | 0.28 | 0.02 | -0.06 | 1/6/2026 | 1/7/2026 11:59:03 AM EST |
| 130.00 | 0.85 | 1.80 | 1.33 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 112 | 0.37 | 0.18 | 0.02 | -0.05 | 1/6/2026 | 1/7/2026 11:59:03 AM EST |
| 135.00 | 0.45 | 1.25 | 0.85 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.37 | 0.11 | 0.01 | -0.03 | 1/6/2026 | 1/7/2026 11:59:03 AM EST |
| 140.00 | 0.30 | 0.80 | 0.55 | 0.40 | -0.03 | -6.98% | 0.00 | 1 | 15 | 0.41 | 0.07 | 0.01 | -0.02 | 1/7/2026 | 1/7/2026 11:59:03 AM EST |
| 145.00 | 0.00 | 2.50 | 1.25 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.68 | 0.04 | 0.01 | -0.01 | 1/2/2026 | 1/7/2026 11:59:03 AM EST |
| 150.00 | 0.00 | 2.40 | 1.20 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.73 | 0.02 | 0.00 | -0.01 | 12/22/2025 | 1/7/2026 11:59:03 AM EST |
| 155.00 | 0.00 | 1.25 | 0.63 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.65 | 0.01 | 0.00 | 0.00 | 12/10/2025 | 1/7/2026 11:59:03 AM EST |
| 160.00 | 0.00 | 2.30 | 1.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.83 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/7/2026 11:59:03 AM EST |
| 165.00 | 0.00 | 2.25 | 1.13 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.87 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 1/7/2026 11:59:03 AM EST |
| 170.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.91 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 1/7/2026 11:59:03 AM EST |
| 175.00 | 0.00 | 2.20 | 1.10 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.96 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 1/7/2026 11:59:03 AM EST |
| 180.00 | 0.05 | 0.30 | 0.18 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.59 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 11:59:03 AM EST |
| 185.00 | 0.00 | 2.20 | 1.10 | 3.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.04 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 1/7/2026 11:59:03 AM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.07 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 1/7/2026 11:59:03 AM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.11 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 1/7/2026 11:59:03 AM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.15 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 1/7/2026 11:59:03 AM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.21 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 1/7/2026 11:59:03 AM EST |
| 220.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 450 | 0.77 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/7/2026 11:59:03 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 147 | 0.73 | 0.00 | 0.00 | -0.01 | 1/2/2026 | 1/7/2026 11:59:03 AM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.20 | 0.00 | 0.00 | -0.01 | 12/19/2025 | 1/7/2026 11:59:03 AM EST |
| 75.00 | 0.00 | 2.20 | 1.10 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.07 | 0.00 | 0.00 | -0.01 | 11/5/2025 | 1/7/2026 11:59:03 AM EST |
| 80.00 | 0.00 | 2.25 | 1.13 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.95 | -0.01 | 0.00 | -0.01 | 12/8/2025 | 1/7/2026 11:59:03 AM EST |
| 85.00 | 0.00 | 2.35 | 1.18 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 316 | 0.85 | -0.02 | 0.00 | -0.02 | 1/6/2026 | 1/7/2026 11:59:03 AM EST |
| 90.00 | 0.35 | 2.55 | 1.45 | 0.88 | 0.00 | 0.00% | 0.02 | 0 | 410 | 0.58 | -0.06 | 0.01 | -0.02 | 12/18/2025 | 1/7/2026 11:59:03 AM EST |
| 95.00 | 0.65 | 1.20 | 0.93 | 1.01 | +0.16 | +18.83% | 0.01 | 5 | 498 | 0.44 | -0.11 | 0.01 | -0.04 | 1/7/2026 | 1/7/2026 11:59:03 AM EST |
| 100.00 | 1.20 | 2.20 | 1.70 | 1.28 | 0.00 | 0.00% | 0.02 | 0 | 60 | 0.43 | -0.17 | 0.01 | -0.05 | 1/5/2026 | 1/7/2026 11:59:03 AM EST |
| 105.00 | 2.30 | 3.30 | 2.80 | 2.10 | 0.00 | 0.00% | 0.03 | 0 | 133 | 0.40 | -0.25 | 0.02 | -0.06 | 1/6/2026 | 1/7/2026 11:59:03 AM EST |
| 110.00 | 3.70 | 5.10 | 4.40 | 3.65 | 0.00 | 0.00% | 0.04 | 0 | 62 | 0.40 | -0.36 | 0.02 | -0.07 | 1/6/2026 | 1/7/2026 11:59:03 AM EST |
| 115.00 | 6.00 | 7.70 | 6.85 | 5.30 | 0.00 | 0.00% | 0.06 | 0 | 72 | 0.38 | -0.49 | 0.03 | -0.08 | 1/6/2026 | 1/7/2026 11:59:03 AM EST |
| 120.00 | 9.30 | 11.10 | 10.20 | 10.80 | 0.00 | 0.00% | 0.08 | 0 | 51 | 0.38 | -0.61 | 0.03 | -0.07 | 12/29/2025 | 1/7/2026 11:59:03 AM EST |
| 125.00 | 12.70 | 15.00 | 13.85 | 14.75 | 0.00 | 0.00% | 0.11 | 0 | 91 | 0.38 | -0.72 | 0.02 | -0.06 | 12/29/2025 | 1/7/2026 11:59:03 AM EST |
| 130.00 | 16.50 | 19.50 | 18.00 | 17.60 | 0.00 | 0.00% | 0.14 | 0 | 38 | 0.48 | -0.82 | 0.02 | -0.05 | 12/15/2025 | 1/7/2026 11:59:03 AM EST |
| 135.00 | 21.60 | 23.90 | 22.75 | 25.47 | 0.00 | 0.00% | 0.17 | 0 | 11 | 0.52 | -0.89 | 0.01 | -0.03 | 11/5/2025 | 1/7/2026 11:59:03 AM EST |
| 140.00 | 26.30 | 28.80 | 27.55 | 28.83 | 0.00 | 0.00% | 0.20 | 0 | 6 | 0.57 | -0.93 | 0.01 | -0.02 | 12/10/2025 | 1/7/2026 11:59:03 AM EST |
| 145.00 | 30.70 | 34.60 | 32.65 | 32.45 | 0.00 | 0.00% | 0.23 | 0 | 7 | 0.58 | -0.96 | 0.01 | -0.01 | 12/22/2025 | 1/7/2026 11:59:03 AM EST |
| 150.00 | 36.20 | 39.60 | 37.90 | 46.60 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.77 | -0.98 | 0.00 | -0.01 | 11/10/2025 | 1/7/2026 11:59:03 AM EST |
| 155.00 | 40.70 | 44.60 | 42.65 | 15.40 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.82 | -0.99 | 0.00 | 0.00 | 9/17/2025 | 1/7/2026 11:59:03 AM EST |
| 160.00 | 45.60 | 49.60 | 47.60 | 53.96 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 1/7/2026 11:59:03 AM EST |
| 165.00 | 50.60 | 54.60 | 52.60 | 36.56 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 1/7/2026 11:59:03 AM EST |
| 170.00 | 55.60 | 59.60 | 57.60 | % | 0.34 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 1/7/2026 11:59:03 AM EST | |||
| 175.00 | 60.70 | 64.60 | 62.65 | 25.00 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 1/7/2026 11:59:03 AM EST |
| 180.00 | 65.60 | 69.60 | 67.60 | % | 0.38 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 1/7/2026 11:59:03 AM EST | |||
| 185.00 | 70.70 | 74.60 | 72.65 | % | 0.39 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 1/7/2026 11:59:03 AM EST | |||
| 190.00 | 75.60 | 79.60 | 77.60 | % | 0.41 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 1/7/2026 11:59:03 AM EST | |||
| 195.00 | 80.60 | 84.60 | 82.60 | % | 0.42 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 1/7/2026 11:59:03 AM EST | |||
| 200.00 | 85.60 | 89.60 | 87.60 | % | 0.44 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 1/7/2026 11:59:03 AM EST | |||
| 210.00 | 95.60 | 99.60 | 97.60 | % | 0.46 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 1/7/2026 11:59:03 AM EST | |||
| 220.00 | 105.60 | 109.60 | 107.60 | % | 0.49 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 1/7/2026 11:59:03 AM EST |