Options Chain for CORNING INC COM (GLW) - $90.67 as of 1/5/2026 10:57:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 36.85 | 40.65 | 38.75 | % | 0.78 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:45 PM EST | |||
| 55.00 | 31.85 | 35.95 | 33.90 | % | 0.62 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:45 PM EST | |||
| 60.00 | 26.90 | 31.00 | 28.95 | % | 0.48 | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.01 | 1/5/2026 3:59:45 PM EST | |||
| 65.00 | 22.05 | 25.40 | 23.73 | % | 0.37 | 0 | 0 | 0.96 | 0.98 | 0.00 | -0.02 | 1/5/2026 3:59:45 PM EST | |||
| 70.00 | 17.30 | 20.40 | 18.85 | % | 0.27 | 0 | 0 | 0.78 | 0.95 | 0.01 | -0.03 | 1/5/2026 3:59:45 PM EST | |||
| 75.00 | 12.80 | 16.30 | 14.55 | 16.08 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.75 | 0.88 | 0.01 | -0.05 | 12/26/2025 | 1/5/2026 3:59:45 PM EST |
| 77.00 | 11.15 | 14.25 | 12.70 | % | 0.16 | 0 | 0 | 0.67 | 0.85 | 0.02 | -0.06 | 1/5/2026 3:59:45 PM EST | |||
| 78.00 | 10.45 | 14.00 | 12.23 | % | 0.16 | 0 | 0 | 0.73 | 0.83 | 0.02 | -0.06 | 1/5/2026 3:59:45 PM EST | |||
| 79.00 | 9.45 | 13.05 | 11.25 | % | 0.14 | 0 | 0 | 0.70 | 0.81 | 0.02 | -0.07 | 1/5/2026 3:59:45 PM EST | |||
| 80.00 | 9.10 | 11.05 | 10.08 | 10.60 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.35 | 0.79 | 0.02 | -0.07 | 12/31/2025 | 1/5/2026 3:59:45 PM EST |
| 81.00 | 8.40 | 11.25 | 9.83 | 9.70 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.45 | 0.76 | 0.02 | -0.07 | 12/31/2025 | 1/5/2026 3:59:45 PM EST |
| 82.00 | 8.05 | 9.60 | 8.83 | 9.15 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.43 | 0.74 | 0.02 | -0.08 | 12/31/2025 | 1/5/2026 3:59:45 PM EST |
| 83.00 | 7.90 | 8.75 | 8.33 | % | 0.10 | 0 | 0 | 0.45 | 0.71 | 0.03 | -0.08 | 1/5/2026 3:59:45 PM EST | |||
| 84.00 | 6.65 | 8.70 | 7.68 | % | 0.09 | 0 | 0 | 0.46 | 0.68 | 0.03 | -0.08 | 1/5/2026 3:59:45 PM EST | |||
| 85.00 | 6.55 | 7.45 | 7.00 | % | 0.08 | 0 | 0 | 0.45 | 0.66 | 0.03 | -0.08 | 1/5/2026 3:59:45 PM EST | |||
| 86.00 | 5.40 | 8.10 | 6.75 | % | 0.08 | 0 | 0 | 0.49 | 0.63 | 0.03 | -0.08 | 1/5/2026 3:59:45 PM EST | |||
| 87.00 | 5.30 | 6.30 | 5.80 | 5.15 | % | 0.07 | 2 | 0 | 0.45 | 0.60 | 0.03 | -0.09 | 1/5/2026 | 1/5/2026 3:59:45 PM EST | |
| 88.00 | 4.35 | 6.65 | 5.50 | 5.50 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.47 | 0.57 | 0.03 | -0.09 | 12/31/2025 | 1/5/2026 3:59:45 PM EST |
| 89.00 | 4.55 | 5.25 | 4.90 | 4.35 | -0.70 | -13.87% | 0.06 | 4 | 1 | 0.46 | 0.53 | 0.03 | -0.09 | 1/5/2026 | 1/5/2026 3:59:45 PM EST |
| 90.00 | 4.10 | 4.80 | 4.45 | 4.62 | -0.57 | -10.99% | 0.05 | 9 | 24 | 0.46 | 0.50 | 0.03 | -0.09 | 1/5/2026 | 1/5/2026 3:59:45 PM EST |
| 91.00 | 3.65 | 4.45 | 4.05 | 3.80 | -0.29 | -7.09% | 0.04 | 1 | 1 | 0.46 | 0.47 | 0.03 | -0.08 | 1/5/2026 | 1/5/2026 3:59:45 PM EST |
| 92.00 | 2.79 | 3.95 | 3.37 | 5.38 | +1.74 | +47.81% | 0.04 | 1 | 4 | 0.44 | 0.44 | 0.03 | -0.08 | 1/5/2026 | 1/5/2026 3:59:45 PM EST |
| 93.00 | 2.58 | 5.00 | 3.79 | 3.90 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.51 | 0.41 | 0.03 | -0.08 | 1/2/2026 | 1/5/2026 3:59:45 PM EST |
| 94.00 | 2.21 | 3.20 | 2.71 | 3.23 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.44 | 0.38 | 0.03 | -0.08 | 1/2/2026 | 1/5/2026 3:59:45 PM EST |
| 95.00 | 1.97 | 3.10 | 2.54 | 2.26 | -0.68 | -23.13% | 0.03 | 2 | 10 | 0.45 | 0.35 | 0.03 | -0.08 | 1/5/2026 | 1/5/2026 3:59:45 PM EST |
| 96.00 | 2.05 | 2.59 | 2.32 | 2.05 | -0.82 | -28.58% | 0.02 | 2 | 20 | 0.46 | 0.32 | 0.03 | -0.07 | 1/5/2026 | 1/5/2026 3:59:45 PM EST |
| 97.00 | 1.46 | 2.35 | 1.91 | 2.32 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.44 | 0.30 | 0.03 | -0.07 | 1/2/2026 | 1/5/2026 3:59:45 PM EST |
| 98.00 | 1.29 | 4.00 | 2.65 | 1.68 | -0.62 | -26.96% | 0.03 | 3 | 9 | 0.53 | 0.27 | 0.03 | -0.07 | 1/5/2026 | 1/5/2026 3:59:45 PM EST |
| 99.00 | 1.15 | 1.86 | 1.51 | 1.97 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.44 | 0.25 | 0.03 | -0.06 | 12/30/2025 | 1/5/2026 3:59:45 PM EST |
| 100.00 | 1.03 | 1.83 | 1.43 | 1.35 | -0.65 | -32.50% | 0.01 | 5 | 10 | 0.46 | 0.23 | 0.02 | -0.06 | 1/5/2026 | 1/5/2026 3:59:45 PM EST |
| 101.00 | 0.83 | 1.63 | 1.23 | 2.42 | % | 0.01 | 1 | 0 | 0.45 | 0.21 | 0.02 | -0.06 | 1/5/2026 | 1/5/2026 3:59:45 PM EST | |
| 102.00 | 0.70 | 1.33 | 1.02 | % | 0.01 | 0 | 0 | 0.44 | 0.19 | 0.02 | -0.06 | 1/5/2026 3:59:45 PM EST | |||
| 105.00 | 0.50 | 1.37 | 0.94 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.49 | 0.14 | 0.02 | -0.05 | 12/31/2025 | 1/5/2026 3:59:45 PM EST |
| 110.00 | 0.00 | 1.30 | 0.65 | 0.50 | +0.05 | +11.12% | 0.01 | 24 | 5 | 0.65 | 0.08 | 0.01 | -0.03 | 1/5/2026 | 1/5/2026 3:59:45 PM EST |
| 115.00 | 0.05 | 0.79 | 0.42 | % | 0.00 | 0 | 0 | 0.51 | 0.05 | 0.01 | -0.02 | 1/5/2026 3:59:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.36 | 0.18 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:45 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:45 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.01 | 1/5/2026 3:59:45 PM EST | |||
| 65.00 | 0.00 | 0.42 | 0.21 | % | 0.00 | 0 | 0 | 0.69 | -0.02 | 0.00 | -0.02 | 1/5/2026 3:59:45 PM EST | |||
| 70.00 | 0.11 | 0.60 | 0.36 | 0.28 | -0.22 | -44.00% | 0.01 | 11 | 1 | 0.52 | -0.05 | 0.01 | -0.03 | 1/5/2026 | 1/5/2026 3:59:45 PM EST |
| 75.00 | 0.00 | 1.24 | 0.62 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.59 | -0.12 | 0.01 | -0.05 | 1/2/2026 | 1/5/2026 3:59:45 PM EST |
| 77.00 | 0.76 | 1.53 | 1.15 | 1.03 | -0.21 | -16.94% | 0.01 | 2 | 1 | 0.51 | -0.15 | 0.02 | -0.06 | 1/5/2026 | 1/5/2026 3:59:45 PM EST |
| 78.00 | 1.10 | 1.70 | 1.40 | 1.31 | -0.02 | -1.51% | 0.02 | 24 | 2 | 0.52 | -0.17 | 0.02 | -0.06 | 1/5/2026 | 1/5/2026 3:59:45 PM EST |
| 79.00 | 1.31 | 1.71 | 1.51 | 1.57 | +0.01 | +0.65% | 0.02 | 3 | 1 | 0.51 | -0.19 | 0.02 | -0.07 | 1/5/2026 | 1/5/2026 3:59:45 PM EST |
| 80.00 | 1.34 | 2.14 | 1.74 | 1.89 | +0.13 | +7.39% | 0.02 | 86 | 15 | 0.51 | -0.21 | 0.02 | -0.07 | 1/5/2026 | 1/5/2026 3:59:45 PM EST |
| 81.00 | 1.25 | 2.19 | 1.72 | 2.20 | -0.11 | -4.77% | 0.02 | 4 | 12 | 0.47 | -0.24 | 0.02 | -0.07 | 1/5/2026 | 1/5/2026 3:59:45 PM EST |
| 82.00 | 1.67 | 2.92 | 2.30 | 2.47 | +0.24 | +10.77% | 0.03 | 8 | 16 | 0.50 | -0.26 | 0.02 | -0.08 | 1/5/2026 | 1/5/2026 3:59:45 PM EST |
| 83.00 | 2.10 | 3.20 | 2.65 | 2.85 | +0.10 | +3.64% | 0.03 | 15 | 14 | 0.51 | -0.29 | 0.03 | -0.08 | 1/5/2026 | 1/5/2026 3:59:45 PM EST |
| 84.00 | 1.52 | 3.15 | 2.34 | 2.86 | +0.21 | +7.93% | 0.03 | 2 | 46 | 0.43 | -0.32 | 0.03 | -0.08 | 1/5/2026 | 1/5/2026 3:59:45 PM EST |
| 85.00 | 2.82 | 4.10 | 3.46 | 3.47 | +0.29 | +9.12% | 0.04 | 6 | 13 | 0.51 | -0.34 | 0.03 | -0.08 | 1/5/2026 | 1/5/2026 3:59:45 PM EST |
| 86.00 | 3.30 | 3.90 | 3.60 | 3.85 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.49 | -0.37 | 0.03 | -0.08 | 12/31/2025 | 1/5/2026 3:59:45 PM EST |
| 87.00 | 3.30 | 4.35 | 3.83 | 4.70 | +0.33 | +7.56% | 0.04 | 1 | 2 | 0.46 | -0.40 | 0.03 | -0.09 | 1/5/2026 | 1/5/2026 3:59:45 PM EST |
| 88.00 | 3.95 | 5.15 | 4.55 | 4.82 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.49 | -0.43 | 0.03 | -0.09 | 12/31/2025 | 1/5/2026 3:59:45 PM EST |
| 89.00 | 4.80 | 5.30 | 5.05 | 5.35 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.49 | -0.47 | 0.03 | -0.09 | 12/31/2025 | 1/5/2026 3:59:45 PM EST |
| 90.00 | 5.40 | 6.25 | 5.83 | 5.13 | 0.00 | 0.00% | 0.06 | 0 | 20 | 0.51 | -0.50 | 0.03 | -0.09 | 1/2/2026 | 1/5/2026 3:59:45 PM EST |
| 91.00 | 5.75 | 6.35 | 6.05 | % | 0.07 | 0 | 0 | 0.48 | -0.53 | 0.03 | -0.08 | 1/5/2026 3:59:45 PM EST | |||
| 92.00 | 6.40 | 7.20 | 6.80 | % | 0.07 | 0 | 0 | 0.49 | -0.56 | 0.03 | -0.08 | 1/5/2026 3:59:45 PM EST | |||
| 93.00 | 6.15 | 7.55 | 6.85 | % | 0.07 | 0 | 0 | 0.43 | -0.59 | 0.03 | -0.08 | 1/5/2026 3:59:45 PM EST | |||
| 94.00 | 7.30 | 8.55 | 7.93 | % | 0.08 | 0 | 0 | 0.47 | -0.62 | 0.03 | -0.08 | 1/5/2026 3:59:45 PM EST | |||
| 95.00 | 7.55 | 8.90 | 8.23 | % | 0.09 | 0 | 0 | 0.43 | -0.65 | 0.03 | -0.08 | 1/5/2026 3:59:45 PM EST | |||
| 96.00 | 8.15 | 10.20 | 9.18 | % | 0.10 | 0 | 0 | 0.45 | -0.68 | 0.03 | -0.07 | 1/5/2026 3:59:45 PM EST | |||
| 97.00 | 9.75 | 10.35 | 10.05 | 9.94 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.47 | -0.70 | 0.03 | -0.07 | 12/31/2025 | 1/5/2026 3:59:45 PM EST |
| 98.00 | 10.55 | 12.90 | 11.73 | 10.70 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.57 | -0.73 | 0.03 | -0.07 | 12/31/2025 | 1/5/2026 3:59:45 PM EST |
| 99.00 | 9.95 | 13.50 | 11.73 | 11.72 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.68 | -0.75 | 0.03 | -0.06 | 12/31/2025 | 1/5/2026 3:59:45 PM EST |
| 100.00 | 11.20 | 14.50 | 12.85 | 12.80 | +0.10 | +0.79% | 0.13 | 2 | 2 | 0.71 | -0.77 | 0.02 | -0.06 | 1/5/2026 | 1/5/2026 3:59:45 PM EST |
| 101.00 | 11.80 | 15.35 | 13.58 | 13.54 | +0.09 | +0.67% | 0.13 | 3 | 1 | 0.72 | -0.79 | 0.02 | -0.06 | 1/5/2026 | 1/5/2026 3:59:45 PM EST |
| 102.00 | 12.60 | 16.20 | 14.40 | 14.24 | +0.04 | +0.29% | 0.14 | 1 | 1 | 0.73 | -0.81 | 0.02 | -0.06 | 1/5/2026 | 1/5/2026 3:59:45 PM EST |
| 105.00 | 15.55 | 18.85 | 17.20 | % | 0.16 | 0 | 0 | 0.76 | -0.86 | 0.02 | -0.05 | 1/5/2026 3:59:45 PM EST | |||
| 110.00 | 20.20 | 23.50 | 21.85 | % | 0.20 | 0 | 0 | 0.83 | -0.92 | 0.01 | -0.03 | 1/5/2026 3:59:45 PM EST | |||
| 115.00 | 25.10 | 28.35 | 26.73 | % | 0.23 | 0 | 0 | 0.90 | -0.95 | 0.01 | -0.02 | 1/5/2026 3:59:45 PM EST |