Options Chain for CORNING INC COM (GLW) - $93.30 as of 1/23/2026 9:20:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 66.40 | 69.55 | 67.98 | 40.52 | 0.00 | 0.00% | 2.72 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 1/23/2026 3:59:54 PM EST |
| 30.00 | 61.25 | 64.55 | 62.90 | 39.03 | 0.00 | 0.00% | 2.10 | 0 | 19 | 1.99 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 1/23/2026 3:59:54 PM EST |
| 35.00 | 56.40 | 60.30 | 58.35 | 43.95 | 0.00 | 0.00% | 1.67 | 0 | 59 | 1.97 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 1/23/2026 3:59:54 PM EST |
| 40.00 | 51.75 | 55.35 | 53.55 | 54.26 | 0.00 | 0.00% | 1.34 | 0 | 101 | 1.74 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 3:59:54 PM EST |
| 45.00 | 46.45 | 50.35 | 48.40 | 37.95 | 0.00 | 0.00% | 1.08 | 0 | 397 | 1.53 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 1/23/2026 3:59:54 PM EST |
| 47.50 | 43.85 | 47.85 | 45.85 | % | 0.97 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:54 PM EST | |||
| 50.00 | 41.80 | 44.40 | 43.10 | 43.11 | -0.46 | -1.06% | 0.86 | 2 | 2,588 | 1.13 | 0.99 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 52.50 | 38.90 | 42.90 | 40.90 | 41.13 | 0.00 | 0.00% | 0.78 | 0 | 82 | 1.26 | 0.99 | 0.00 | 0.00 | 1/16/2026 | 1/23/2026 3:59:54 PM EST |
| 55.00 | 36.55 | 40.45 | 38.50 | 31.75 | 0.00 | 0.00% | 0.70 | 0 | 547 | 1.19 | 0.99 | 0.00 | -0.01 | 1/9/2026 | 1/23/2026 3:59:54 PM EST |
| 57.50 | 34.45 | 37.25 | 35.85 | 36.70 | 0.00 | 0.00% | 0.62 | 0 | 1,506 | 0.98 | 0.98 | 0.00 | -0.01 | 1/15/2026 | 1/23/2026 3:59:54 PM EST |
| 60.00 | 31.60 | 35.50 | 33.55 | 34.20 | 0.00 | 0.00% | 0.56 | 0 | 175 | 1.04 | 0.97 | 0.00 | -0.01 | 1/15/2026 | 1/23/2026 3:59:54 PM EST |
| 62.50 | 29.70 | 32.15 | 30.93 | 27.55 | 0.00 | 0.00% | 0.49 | 0 | 39 | 0.82 | 0.96 | 0.00 | -0.02 | 12/31/2025 | 1/23/2026 3:59:54 PM EST |
| 65.00 | 27.30 | 29.90 | 28.60 | 29.50 | 0.00 | 0.00% | 0.44 | 0 | 1,615 | 0.80 | 0.95 | 0.00 | -0.02 | 1/16/2026 | 1/23/2026 3:59:54 PM EST |
| 67.50 | 25.10 | 27.70 | 26.40 | 27.75 | 0.00 | 0.00% | 0.39 | 0 | 715 | 0.78 | 0.94 | 0.01 | -0.02 | 1/22/2026 | 1/23/2026 3:59:54 PM EST |
| 70.00 | 23.00 | 25.25 | 24.13 | 23.60 | -0.25 | -1.05% | 0.34 | 1 | 1,623 | 0.72 | 0.92 | 0.01 | -0.03 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 72.50 | 20.70 | 23.40 | 22.05 | 22.02 | 0.00 | 0.00% | 0.30 | 0 | 9 | 0.74 | 0.91 | 0.01 | -0.03 | 1/16/2026 | 1/23/2026 3:59:54 PM EST |
| 75.00 | 18.10 | 20.80 | 19.45 | 20.45 | 0.00 | 0.00% | 0.26 | 0 | 1,458 | 0.66 | 0.88 | 0.01 | -0.04 | 1/22/2026 | 1/23/2026 3:59:54 PM EST |
| 77.50 | 15.95 | 18.85 | 17.40 | 17.38 | 0.00 | 0.00% | 0.22 | 0 | 80 | 0.65 | 0.85 | 0.01 | -0.04 | 1/21/2026 | 1/23/2026 3:59:54 PM EST |
| 80.00 | 15.30 | 16.60 | 15.95 | 15.60 | -1.10 | -6.59% | 0.20 | 2 | 728 | 0.54 | 0.81 | 0.01 | -0.04 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 82.50 | 12.25 | 14.65 | 13.45 | 15.05 | 0.00 | 0.00% | 0.16 | 0 | 41 | 0.47 | 0.77 | 0.02 | -0.05 | 1/16/2026 | 1/23/2026 3:59:54 PM EST |
| 85.00 | 11.30 | 12.90 | 12.10 | 11.50 | -1.25 | -9.81% | 0.14 | 2 | 3,074 | 0.51 | 0.73 | 0.02 | -0.05 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 87.50 | 9.80 | 10.65 | 10.23 | 10.80 | 0.00 | 0.00% | 0.12 | 0 | 315 | 0.48 | 0.67 | 0.02 | -0.06 | 1/22/2026 | 1/23/2026 3:59:54 PM EST |
| 90.00 | 8.40 | 8.70 | 8.55 | 8.45 | -0.95 | -10.11% | 0.10 | 9 | 3,030 | 0.47 | 0.62 | 0.02 | -0.06 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 92.50 | 7.05 | 7.35 | 7.20 | 7.05 | -0.80 | -10.20% | 0.08 | 3 | 404 | 0.46 | 0.56 | 0.02 | -0.06 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 95.00 | 5.85 | 6.15 | 6.00 | 6.10 | -0.40 | -6.16% | 0.06 | 45 | 1,831 | 0.46 | 0.50 | 0.02 | -0.06 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 97.50 | 4.90 | 5.15 | 5.03 | 4.90 | -0.63 | -11.40% | 0.05 | 3 | 290 | 0.46 | 0.44 | 0.02 | -0.06 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 100.00 | 3.95 | 4.25 | 4.10 | 4.17 | -0.34 | -7.54% | 0.04 | 353 | 3,072 | 0.46 | 0.39 | 0.02 | -0.06 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 105.00 | 2.62 | 2.82 | 2.72 | 2.70 | -0.30 | -10.00% | 0.03 | 21 | 1,467 | 0.45 | 0.29 | 0.02 | -0.05 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 110.00 | 1.67 | 1.85 | 1.76 | 1.63 | -0.17 | -9.45% | 0.02 | 3 | 2,034 | 0.45 | 0.20 | 0.02 | -0.04 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 115.00 | 0.87 | 1.39 | 1.13 | 1.33 | 0.00 | 0.00% | 0.01 | 0 | 923 | 0.46 | 0.14 | 0.01 | -0.03 | 1/22/2026 | 1/23/2026 3:59:54 PM EST |
| 120.00 | 0.64 | 0.75 | 0.70 | 0.67 | -0.16 | -19.28% | 0.01 | 17 | 320 | 0.46 | 0.09 | 0.01 | -0.03 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 125.00 | 0.18 | 0.72 | 0.45 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.45 | 0.06 | 0.01 | -0.02 | 1/16/2026 | 1/23/2026 3:59:54 PM EST |
| 130.00 | 0.08 | 0.54 | 0.31 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.46 | 0.04 | 0.01 | -0.01 | 1/22/2026 | 1/23/2026 3:59:54 PM EST |
| 135.00 | 0.03 | 0.42 | 0.23 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.46 | 0.02 | 0.00 | -0.01 | 1/20/2026 | 1/23/2026 3:59:54 PM EST |
| 140.00 | 0.00 | 0.34 | 0.17 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.57 | 0.01 | 0.00 | -0.01 | 1/20/2026 | 1/23/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.34 | 0.17 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.77 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 1/23/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 31 | 2.29 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 1/23/2026 3:59:54 PM EST |
| 35.00 | 0.00 | 2.13 | 1.07 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 387 | 2.00 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 1/23/2026 3:59:54 PM EST |
| 40.00 | 0.00 | 1.25 | 0.63 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 123 | 1.53 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/23/2026 3:59:54 PM EST |
| 45.00 | 0.00 | 0.34 | 0.17 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 190 | 1.03 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 1/23/2026 3:59:54 PM EST |
| 47.50 | 0.00 | 0.37 | 0.19 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.97 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 1/23/2026 3:59:54 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 477 | 0.82 | -0.01 | 0.00 | 0.00 | 12/10/2025 | 1/23/2026 3:59:54 PM EST |
| 52.50 | 0.00 | 0.43 | 0.22 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.87 | -0.01 | 0.00 | 0.00 | 12/5/2025 | 1/23/2026 3:59:54 PM EST |
| 55.00 | 0.03 | 0.28 | 0.16 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 467 | 0.65 | -0.01 | 0.00 | -0.01 | 1/20/2026 | 1/23/2026 3:59:54 PM EST |
| 57.50 | 0.02 | 0.53 | 0.28 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.63 | -0.02 | 0.00 | -0.01 | 12/15/2025 | 1/23/2026 3:59:54 PM EST |
| 60.00 | 0.06 | 0.40 | 0.23 | 0.23 | -0.01 | -4.17% | 0.00 | 2 | 1,027 | 0.59 | -0.03 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 62.50 | 0.10 | 0.48 | 0.29 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 467 | 0.58 | -0.04 | 0.00 | -0.02 | 1/22/2026 | 1/23/2026 3:59:54 PM EST |
| 65.00 | 0.01 | 0.78 | 0.40 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 658 | 0.51 | -0.05 | 0.00 | -0.02 | 1/16/2026 | 1/23/2026 3:59:54 PM EST |
| 67.50 | 0.26 | 0.91 | 0.59 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 343 | 0.56 | -0.06 | 0.01 | -0.02 | 1/15/2026 | 1/23/2026 3:59:54 PM EST |
| 70.00 | 0.51 | 0.70 | 0.61 | 0.60 | -0.03 | -4.77% | 0.01 | 9 | 1,374 | 0.53 | -0.08 | 0.01 | -0.03 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 72.50 | 0.57 | 1.39 | 0.98 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 202 | 0.54 | -0.09 | 0.01 | -0.03 | 1/16/2026 | 1/23/2026 3:59:54 PM EST |
| 75.00 | 0.87 | 1.41 | 1.14 | 1.12 | +0.06 | +5.66% | 0.02 | 6 | 1,195 | 0.51 | -0.12 | 0.01 | -0.04 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 77.50 | 1.37 | 1.60 | 1.49 | 1.45 | +0.10 | +7.41% | 0.02 | 1 | 173 | 0.50 | -0.15 | 0.01 | -0.04 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 80.00 | 1.84 | 2.04 | 1.94 | 1.98 | +0.20 | +11.24% | 0.02 | 9 | 672 | 0.49 | -0.19 | 0.01 | -0.04 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 82.50 | 2.40 | 2.63 | 2.52 | 2.50 | +0.10 | +4.17% | 0.03 | 67 | 207 | 0.48 | -0.23 | 0.02 | -0.05 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 85.00 | 3.10 | 3.35 | 3.23 | 3.16 | +0.36 | +12.86% | 0.04 | 27 | 701 | 0.48 | -0.27 | 0.02 | -0.05 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 87.50 | 3.95 | 4.20 | 4.08 | 4.05 | +0.30 | +8.00% | 0.05 | 8 | 293 | 0.47 | -0.33 | 0.02 | -0.06 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 90.00 | 4.85 | 5.25 | 5.05 | 4.99 | +0.47 | +10.40% | 0.06 | 11 | 866 | 0.47 | -0.38 | 0.02 | -0.06 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 92.50 | 6.00 | 6.40 | 6.20 | 6.20 | +0.60 | +10.72% | 0.07 | 20 | 99 | 0.46 | -0.44 | 0.02 | -0.06 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 95.00 | 7.30 | 7.70 | 7.50 | 7.50 | +0.71 | +10.46% | 0.08 | 28 | 378 | 0.46 | -0.50 | 0.02 | -0.06 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 97.50 | 8.20 | 9.20 | 8.70 | 9.05 | -0.50 | -5.24% | 0.09 | 5 | 30 | 0.44 | -0.56 | 0.02 | -0.06 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 100.00 | 10.35 | 10.80 | 10.58 | 10.55 | +0.75 | +7.66% | 0.11 | 11 | 24 | 0.46 | -0.61 | 0.02 | -0.06 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 105.00 | 13.60 | 15.50 | 14.55 | 14.25 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.48 | -0.71 | 0.02 | -0.05 | 12/11/2025 | 1/23/2026 3:59:54 PM EST |
| 110.00 | 17.10 | 19.85 | 18.48 | % | 0.17 | 0 | 0 | 0.46 | -0.80 | 0.02 | -0.04 | 1/23/2026 3:59:54 PM EST | |||
| 115.00 | 21.35 | 24.25 | 22.80 | % | 0.20 | 0 | 0 | 0.63 | -0.86 | 0.01 | -0.03 | 1/23/2026 3:59:54 PM EST | |||
| 120.00 | 25.95 | 28.80 | 27.38 | % | 0.23 | 0 | 0 | 0.66 | -0.91 | 0.01 | -0.03 | 1/23/2026 3:59:54 PM EST | |||
| 125.00 | 30.75 | 33.60 | 32.18 | % | 0.26 | 0 | 0 | 0.71 | -0.94 | 0.01 | -0.02 | 1/23/2026 3:59:54 PM EST | |||
| 130.00 | 34.85 | 38.30 | 36.58 | % | 0.28 | 0 | 0 | 0.73 | -0.96 | 0.01 | -0.01 | 1/23/2026 3:59:54 PM EST | |||
| 135.00 | 39.80 | 43.65 | 41.73 | % | 0.31 | 0 | 0 | 0.83 | -0.98 | 0.00 | -0.01 | 1/23/2026 3:59:54 PM EST | |||
| 140.00 | 44.75 | 48.65 | 46.70 | % | 0.33 | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.01 | 1/23/2026 3:59:54 PM EST |