Options Chain for OWENS CORNING NEW COM (OC) - $119.84 as of 1/30/2026 8:25:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 48.20 | 52.30 | 50.25 | % | 0.72 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 75.00 | 43.20 | 47.30 | 45.25 | % | 0.60 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 80.00 | 38.30 | 42.40 | 40.35 | % | 0.50 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 85.00 | 33.60 | 37.20 | 35.40 | % | 0.42 | 0 | 0 | 0.86 | 0.99 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 90.00 | 28.70 | 32.50 | 30.60 | % | 0.34 | 0 | 0 | 0.79 | 0.96 | 0.00 | -0.01 | 1/30/2026 3:59:52 PM EST | |||
| 95.00 | 24.60 | 27.50 | 26.05 | % | 0.27 | 0 | 0 | 0.67 | 0.92 | 0.01 | -0.03 | 1/30/2026 3:59:52 PM EST | |||
| 100.00 | 20.00 | 22.90 | 21.45 | % | 0.21 | 0 | 0 | 0.61 | 0.87 | 0.01 | -0.04 | 1/30/2026 3:59:52 PM EST | |||
| 105.00 | 15.70 | 19.00 | 17.35 | % | 0.17 | 0 | 0 | 0.47 | 0.81 | 0.01 | -0.05 | 1/30/2026 3:59:52 PM EST | |||
| 110.00 | 12.60 | 14.00 | 13.30 | % | 0.12 | 0 | 0 | 0.45 | 0.73 | 0.02 | -0.06 | 1/30/2026 3:59:52 PM EST | |||
| 115.00 | 9.20 | 10.60 | 9.90 | % | 0.09 | 0 | 0 | 0.43 | 0.63 | 0.02 | -0.07 | 1/30/2026 3:59:52 PM EST | |||
| 120.00 | 6.30 | 7.90 | 7.10 | % | 0.06 | 0 | 0 | 0.42 | 0.52 | 0.02 | -0.07 | 1/30/2026 3:59:52 PM EST | |||
| 125.00 | 4.10 | 5.80 | 4.95 | 7.11 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.41 | 0.41 | 0.02 | -0.07 | 1/21/2026 | 1/30/2026 3:59:52 PM EST |
| 130.00 | 2.60 | 4.10 | 3.35 | 5.00 | 0.00 | 0.00% | 0.03 | 0 | 102 | 0.41 | 0.31 | 0.02 | -0.06 | 1/23/2026 | 1/30/2026 3:59:52 PM EST |
| 135.00 | 1.60 | 2.90 | 2.25 | 2.10 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.41 | 0.22 | 0.02 | -0.05 | 1/28/2026 | 1/30/2026 3:59:52 PM EST |
| 140.00 | 1.00 | 1.85 | 1.43 | 2.48 | 0.00 | 0.00% | 0.01 | 0 | 112 | 0.40 | 0.16 | 0.01 | -0.04 | 1/21/2026 | 1/30/2026 3:59:52 PM EST |
| 145.00 | 0.60 | 1.60 | 1.10 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.42 | 0.11 | 0.01 | -0.03 | 1/21/2026 | 1/30/2026 3:59:52 PM EST |
| 150.00 | 0.35 | 1.65 | 1.00 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.46 | 0.07 | 0.01 | -0.03 | 1/16/2026 | 1/30/2026 3:59:52 PM EST |
| 155.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.50 | 0.05 | 0.01 | -0.02 | 1/30/2026 3:59:52 PM EST | |||
| 160.00 | 0.00 | 0.90 | 0.45 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.54 | 0.03 | 0.00 | -0.01 | 1/22/2026 | 1/30/2026 3:59:52 PM EST |
| 165.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.63 | 0.02 | 0.00 | -0.01 | 1/30/2026 3:59:52 PM EST | |||
| 170.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.76 | 0.01 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 175.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.70 | 0.01 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 180.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 80.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 85.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.72 | -0.01 | 0.00 | 0.00 | 1/15/2026 | 1/30/2026 3:59:52 PM EST |
| 90.00 | 0.00 | 1.20 | 0.60 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.63 | -0.04 | 0.00 | -0.01 | 1/22/2026 | 1/30/2026 3:59:52 PM EST |
| 95.00 | 0.65 | 1.10 | 0.88 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.47 | -0.08 | 0.01 | -0.03 | 1/20/2026 | 1/30/2026 3:59:52 PM EST |
| 100.00 | 1.05 | 2.00 | 1.53 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.48 | -0.13 | 0.01 | -0.04 | 1/28/2026 | 1/30/2026 3:59:52 PM EST |
| 105.00 | 1.70 | 2.75 | 2.23 | 2.25 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.45 | -0.19 | 0.01 | -0.05 | 1/29/2026 | 1/30/2026 3:59:52 PM EST |
| 110.00 | 2.65 | 4.00 | 3.33 | 2.75 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.43 | -0.27 | 0.02 | -0.06 | 1/28/2026 | 1/30/2026 3:59:52 PM EST |
| 115.00 | 4.10 | 5.70 | 4.90 | 4.00 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.41 | -0.37 | 0.02 | -0.07 | 1/29/2026 | 1/30/2026 3:59:52 PM EST |
| 120.00 | 6.30 | 7.90 | 7.10 | 7.31 | % | 0.06 | 8 | 0 | 0.40 | -0.48 | 0.02 | -0.07 | 1/30/2026 | 1/30/2026 3:59:52 PM EST | |
| 125.00 | 9.20 | 10.70 | 9.95 | 7.30 | 0.00 | 0.00% | 0.08 | 0 | 51 | 0.39 | -0.59 | 0.02 | -0.07 | 1/22/2026 | 1/30/2026 3:59:52 PM EST |
| 130.00 | 12.70 | 14.10 | 13.40 | % | 0.10 | 0 | 0 | 0.39 | -0.69 | 0.02 | -0.06 | 1/30/2026 3:59:52 PM EST | |||
| 135.00 | 15.60 | 19.30 | 17.45 | 14.20 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.38 | -0.78 | 0.02 | -0.05 | 1/23/2026 | 1/30/2026 3:59:52 PM EST |
| 140.00 | 19.70 | 22.90 | 21.30 | % | 0.15 | 0 | 0 | 0.53 | -0.84 | 0.01 | -0.04 | 1/30/2026 3:59:52 PM EST | |||
| 145.00 | 24.60 | 27.60 | 26.10 | % | 0.18 | 0 | 0 | 0.57 | -0.89 | 0.01 | -0.03 | 1/30/2026 3:59:52 PM EST | |||
| 150.00 | 29.00 | 32.80 | 30.90 | % | 0.21 | 0 | 0 | 0.65 | -0.93 | 0.01 | -0.03 | 1/30/2026 3:59:52 PM EST | |||
| 155.00 | 34.20 | 36.90 | 35.55 | % | 0.23 | 0 | 0 | 0.63 | -0.95 | 0.01 | -0.02 | 1/30/2026 3:59:52 PM EST | |||
| 160.00 | 38.60 | 42.40 | 40.50 | % | 0.25 | 0 | 0 | 0.73 | -0.97 | 0.00 | -0.01 | 1/30/2026 3:59:52 PM EST | |||
| 165.00 | 43.70 | 47.30 | 45.50 | % | 0.28 | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.01 | 1/30/2026 3:59:52 PM EST | |||
| 170.00 | 48.50 | 52.20 | 50.35 | % | 0.30 | 0 | 0 | 0.81 | -0.99 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 175.00 | 53.20 | 57.10 | 55.15 | % | 0.32 | 0 | 0 | 0.84 | -0.99 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 180.00 | 58.10 | 62.20 | 60.15 | % | 0.33 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST |