Options Chain for OWENS CORNING NEW COM (OC) - $107.90 as of 3/16/2026 8:42:31 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 | 35.80 | 39.70 | 37.75 | 39.70 | 0.00 | 0.00% | 0.54 | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 3:59:53 PM EST |
| 75.00 | 31.60 | 35.00 | 33.30 | % | 0.44 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 80.00 | 26.00 | 29.50 | 27.75 | % | 0.35 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 85.00 | 21.10 | 23.90 | 22.50 | 24.70 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 3:59:53 PM EST |
| 90.00 | 16.30 | 18.90 | 17.60 | % | 0.20 | 0 | 0 | 1.55 | 1.00 | 0.00 | -0.01 | 3/16/2026 3:59:53 PM EST | |||
| 95.00 | 11.80 | 14.10 | 12.95 | % | 0.14 | 0 | 0 | 1.28 | 0.97 | 0.01 | -0.07 | 3/16/2026 3:59:53 PM EST | |||
| 100.00 | 7.10 | 9.30 | 8.20 | 10.06 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.99 | 0.90 | 0.03 | -0.16 | 3/6/2026 | 3/16/2026 3:59:53 PM EST |
| 105.00 | 3.80 | 4.40 | 4.10 | 2.38 | 0.00 | 0.00% | 0.04 | 0 | 164 | 0.53 | 0.70 | 0.06 | -0.28 | 3/13/2026 | 3/16/2026 3:59:53 PM EST |
| 110.00 | 1.15 | 1.70 | 1.43 | 1.50 | +0.50 | +50.00% | 0.01 | 21 | 109 | 0.51 | 0.37 | 0.07 | -0.28 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 115.00 | 0.30 | 0.60 | 0.45 | 0.20 | -0.70 | -77.78% | 0.00 | 6 | 223 | 0.56 | 0.12 | 0.03 | -0.15 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 120.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.82 | 0.03 | 0.01 | -0.04 | 3/10/2026 | 3/16/2026 3:59:53 PM EST |
| 125.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 330 | 1.01 | 0.00 | 0.00 | -0.01 | 3/9/2026 | 3/16/2026 3:59:53 PM EST |
| 130.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.13 | -72.23% | 0.00 | 6 | 604 | 1.10 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 135.00 | 0.00 | 1.05 | 0.53 | 0.05 | -0.31 | -86.12% | 0.00 | 2 | 65 | 1.70 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 140.00 | 0.00 | 0.50 | 0.25 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 955 | 1.58 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:53 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 68 | 2.52 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 3:59:53 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 85 | 2.70 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:53 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.88 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/16/2026 3:59:53 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 42 | 3.04 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/16/2026 3:59:53 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 14 | 3.20 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 3:59:53 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 35 | 3.49 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 3:59:53 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.63 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/16/2026 3:59:53 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.76 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/16/2026 3:59:53 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 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 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.72 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:53 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.91 | 0.00 | 0.00 | -0.01 | 3/6/2026 | 3/16/2026 3:59:53 PM EST |
| 95.00 | 0.05 | 0.25 | 0.15 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.70 | -0.03 | 0.01 | -0.07 | 3/12/2026 | 3/16/2026 3:59:53 PM EST |
| 100.00 | 0.25 | 0.70 | 0.48 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 762 | 0.64 | -0.10 | 0.03 | -0.16 | 3/12/2026 | 3/16/2026 3:59:53 PM EST |
| 105.00 | 1.10 | 1.50 | 1.30 | 1.25 | -1.65 | -56.90% | 0.01 | 5 | 67 | 0.56 | -0.30 | 0.06 | -0.28 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 110.00 | 3.00 | 3.90 | 3.45 | 3.20 | -2.03 | -38.82% | 0.03 | 8 | 243 | 0.48 | -0.63 | 0.07 | -0.28 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 115.00 | 6.90 | 8.70 | 7.80 | 10.40 | 0.00 | 0.00% | 0.07 | 0 | 38 | 0.90 | -0.88 | 0.03 | -0.15 | 3/13/2026 | 3/16/2026 3:59:53 PM EST |
| 120.00 | 11.50 | 13.80 | 12.65 | 5.80 | 0.00 | 0.00% | 0.11 | 0 | 146 | 1.22 | -0.97 | 0.01 | -0.04 | 3/2/2026 | 3/16/2026 3:59:53 PM EST |
| 125.00 | 16.10 | 18.30 | 17.20 | 19.20 | 0.00 | 0.00% | 0.14 | 0 | 232 | 1.31 | -1.00 | 0.00 | -0.01 | 3/12/2026 | 3/16/2026 3:59:53 PM EST |
| 130.00 | 20.80 | 23.30 | 22.05 | 24.20 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.54 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:53 PM EST |
| 135.00 | 25.70 | 28.90 | 27.30 | 31.30 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:53 PM EST |
| 140.00 | 30.70 | 33.60 | 32.15 | 10.80 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 3/16/2026 3:59:53 PM EST |
| 145.00 | 35.50 | 39.10 | 37.30 | % | 0.26 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 150.00 | 40.30 | 44.10 | 42.20 | % | 0.28 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 155.00 | 46.10 | 48.80 | 47.45 | % | 0.31 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 160.00 | 50.30 | 53.80 | 52.05 | % | 0.33 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 165.00 | 56.10 | 58.80 | 57.45 | % | 0.35 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 170.00 | 61.10 | 63.80 | 62.45 | % | 0.37 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 175.00 | 66.10 | 68.80 | 67.45 | % | 0.39 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 180.00 | 71.10 | 73.80 | 72.45 | % | 0.40 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 185.00 | 76.10 | 78.80 | 77.45 | % | 0.42 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 190.00 | 80.30 | 83.80 | 82.05 | % | 0.43 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST |