Options Chain for CORNING INC COM (GLW) - $51.62 as of 1/22/2025 7:30:48 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 20.65 | 21.85 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 35.00 | 16.05 | 16.90 | % | 0 | 0 | 1.19 | 0.99 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 38.00 | 12.75 | 13.95 | % | 0 | 0 | 0.83 | 0.98 | 0.00 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 39.00 | 11.30 | 13.50 | % | 0 | 0 | 1.07 | 0.98 | 0.01 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 40.00 | 10.90 | 12.95 | 9.26 | 0.00 | 0.00% | 0 | 2 | 0.89 | 0.97 | 0.01 | -0.01 | 1/16/2025 | 1/21/2025 3:59:51 PM EST |
| 41.00 | 10.05 | 11.05 | % | 0 | 0 | 0.83 | 0.94 | 0.01 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 42.00 | 9.20 | 10.05 | % | 0 | 0 | 0.66 | 0.93 | 0.02 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 43.00 | 8.30 | 9.10 | % | 0 | 0 | 0.62 | 0.93 | 0.02 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 44.00 | 7.85 | 8.15 | % | 0 | 0 | 0.58 | 0.89 | 0.03 | -0.02 | 1/21/2025 3:59:51 PM EST | |||
| 45.00 | 6.35 | 7.90 | % | 0 | 0 | 0.72 | 0.88 | 0.03 | -0.02 | 1/21/2025 3:59:51 PM EST | |||
| 46.00 | 6.05 | 7.35 | 3.00 | 0.00 | 0.00% | 0 | 0 | 0.51 | 0.83 | 0.04 | -0.02 | 1/14/2025 | 1/21/2025 3:59:51 PM EST |
| 47.00 | 5.15 | 5.50 | 5.68 | 0.00 | 0.00% | 0 | 14 | 0.35 | 0.80 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 48.00 | 2.51 | 6.20 | 3.52 | 0.00 | 0.00% | 0 | 31 | 0.19 | 0.75 | 0.05 | -0.03 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 49.00 | 2.35 | 3.95 | 2.24 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.71 | 0.06 | -0.03 | 1/16/2025 | 1/21/2025 3:59:51 PM EST |
| 50.00 | 1.88 | 3.25 | 3.44 | 0.00 | 0.00% | 0 | 70 | 0.38 | 0.65 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 51.00 | 1.27 | 2.67 | 2.69 | 0.00 | 0.00% | 0 | 7 | 0.24 | 0.58 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 52.00 | 1.82 | 2.18 | 1.61 | 0.00 | 0.00% | 0 | 39 | 0.32 | 0.49 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 53.00 | 0.97 | 1.79 | 1.53 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.41 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 54.00 | 0.20 | 1.46 | 1.29 | 0.00 | 0.00% | 0 | 24 | 0.34 | 0.33 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 55.00 | 0.61 | 1.02 | 1.05 | 0.00 | 0.00% | 0 | 11 | 0.32 | 0.28 | 0.07 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 56.00 | 0.43 | 1.51 | % | 0 | 0 | 0.36 | 0.22 | 0.06 | -0.02 | 1/21/2025 3:59:51 PM EST | |||
| 57.00 | 0.40 | 1.54 | % | 0 | 0 | 0.40 | 0.18 | 0.05 | -0.02 | 1/21/2025 3:59:51 PM EST | |||
| 58.00 | 0.18 | 1.51 | % | 0 | 0 | 0.57 | 0.12 | 0.04 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 59.00 | 0.00 | 0.39 | % | 0 | 0 | 0.35 | 0.11 | 0.04 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 60.00 | 0.00 | 1.37 | % | 0 | 0 | 0.64 | 0.07 | 0.03 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 65.00 | 0.00 | 1.39 | % | 0 | 0 | 0.77 | 0.02 | 0.01 | 0.00 | 1/21/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.32 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 35.00 | 0.00 | 1.34 | % | 0 | 0 | 1.21 | -0.01 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 38.00 | 0.00 | 1.34 | % | 0 | 0 | 1.02 | -0.02 | 0.00 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 39.00 | 0.00 | 1.36 | % | 0 | 0 | 0.97 | -0.02 | 0.01 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 40.00 | 0.00 | 1.42 | % | 0 | 0 | 0.92 | -0.03 | 0.01 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 41.00 | 0.00 | 0.55 | 0.38 | 0.00 | 0.00% | 0 | 2 | 0.62 | -0.06 | 0.01 | -0.01 | 1/13/2025 | 1/21/2025 3:59:51 PM EST |
| 42.00 | 0.00 | 0.46 | % | 0 | 0 | 0.54 | -0.07 | 0.02 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 43.00 | 0.00 | 1.40 | % | 0 | 0 | 0.78 | -0.07 | 0.02 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 44.00 | 0.12 | 0.43 | 0.36 | 0.00 | 0.00% | 0 | 0 | 0.38 | -0.11 | 0.03 | -0.02 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 1.45 | % | 0 | 0 | 0.69 | -0.12 | 0.03 | -0.02 | 1/21/2025 3:59:51 PM EST | |||
| 46.00 | 0.37 | 1.63 | 1.71 | 0.00 | 0.00% | 0 | 30 | 0.46 | -0.17 | 0.04 | -0.02 | 1/10/2025 | 1/21/2025 3:59:51 PM EST |
| 47.00 | 0.51 | 1.48 | 0.96 | 0.00 | 0.00% | 0 | 0 | 0.42 | -0.20 | 0.04 | -0.03 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 48.00 | 0.72 | 0.91 | 1.20 | 0.00 | 0.00% | 0 | 51 | 0.34 | -0.25 | 0.05 | -0.03 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 49.00 | 0.78 | 2.29 | % | 0 | 0 | 0.41 | -0.29 | 0.06 | -0.03 | 1/21/2025 3:59:51 PM EST | |||
| 50.00 | 0.81 | 2.17 | % | 0 | 0 | 0.34 | -0.35 | 0.07 | -0.03 | 1/21/2025 3:59:51 PM EST | |||
| 51.00 | 1.26 | 2.11 | % | 0 | 0 | 0.31 | -0.42 | 0.08 | -0.03 | 1/21/2025 3:59:51 PM EST | |||
| 52.00 | 1.05 | 2.64 | 2.04 | 0.00 | 0.00% | 0 | 5 | 0.24 | -0.51 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 53.00 | 1.71 | 3.05 | % | 0 | 0 | 0.24 | -0.59 | 0.09 | -0.02 | 1/21/2025 3:59:51 PM EST | |||
| 54.00 | 2.37 | 4.15 | % | 0 | 0 | 0.41 | -0.67 | 0.08 | -0.02 | 1/21/2025 3:59:51 PM EST | |||
| 55.00 | 2.68 | 4.70 | % | 0 | 0 | 0.40 | -0.72 | 0.07 | -0.02 | 1/21/2025 3:59:51 PM EST | |||
| 56.00 | 4.90 | 5.95 | % | 0 | 0 | 0.42 | -0.78 | 0.06 | -0.02 | 1/21/2025 3:59:51 PM EST | |||
| 57.00 | 5.70 | 6.05 | % | 0 | 0 | 0.38 | -0.82 | 0.05 | -0.02 | 1/21/2025 3:59:51 PM EST | |||
| 58.00 | 6.50 | 7.40 | % | 0 | 0 | 0.64 | -0.88 | 0.04 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 59.00 | 7.25 | 7.90 | % | 0 | 0 | 0.57 | -0.89 | 0.04 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 60.00 | 7.50 | 8.80 | % | 0 | 0 | 0.63 | -0.93 | 0.03 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 65.00 | 12.65 | 13.70 | % | 0 | 0 | 0.67 | -0.98 | 0.01 | 0.00 | 1/21/2025 3:59:51 PM EST |