Options Chain for CORNING INC COM (GLW) - $45.51 as of 3/7/2025 4:02:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 20.80 | 21.10 | 22.29 | 0.00 | 0.00% | 0 | 2 | 1.66 | 1.00 | 0.00 | 0.00 | 3/5/2025 | 3/7/2025 3:59:51 PM EST |
| 30.00 | 15.75 | 16.10 | 19.60 | 0.00 | 0.00% | 0 | 5 | 1.20 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 3/7/2025 3:59:51 PM EST |
| 35.00 | 10.80 | 11.30 | 10.59 | 0.00 | 0.00% | 0 | 5 | 1.33 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 3:59:51 PM EST |
| 39.00 | 6.85 | 7.35 | % | 0 | 0 | 0.64 | 0.95 | 0.02 | -0.02 | 3/7/2025 3:59:51 PM EST | |||
| 40.00 | 5.95 | 6.30 | 12.27 | 0.00 | 0.00% | 0 | 0 | 0.63 | 0.92 | 0.03 | -0.03 | 1/21/2025 | 3/7/2025 3:59:51 PM EST |
| 41.00 | 5.10 | 5.30 | 8.60 | 0.00 | 0.00% | 0 | 0 | 0.47 | 0.89 | 0.04 | -0.04 | 2/27/2025 | 3/7/2025 3:59:51 PM EST |
| 42.00 | 4.30 | 5.20 | 7.62 | 0.00 | 0.00% | 0 | 14 | 0.68 | 0.84 | 0.06 | -0.04 | 2/27/2025 | 3/7/2025 3:59:51 PM EST |
| 43.00 | 3.50 | 3.60 | 2.64 | % | 4 | 0 | 0.47 | 0.78 | 0.07 | -0.05 | 3/7/2025 | 3/7/2025 3:59:51 PM EST | |
| 44.00 | 2.73 | 2.98 | 5.65 | 0.00 | 0.00% | 0 | 14 | 0.48 | 0.71 | 0.09 | -0.06 | 3/3/2025 | 3/7/2025 3:59:51 PM EST |
| 45.00 | 1.92 | 2.35 | 1.99 | 0.00 | 0.00% | 15 | 152 | 0.48 | 0.62 | 0.10 | -0.06 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 46.00 | 1.36 | 1.70 | 1.44 | -0.10 | -6.50% | 20 | 78 | 0.46 | 0.52 | 0.10 | -0.06 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 47.00 | 1.04 | 1.23 | 1.03 | -0.02 | -1.91% | 50 | 71 | 0.44 | 0.42 | 0.10 | -0.06 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 47.50 | 0.91 | 1.04 | 0.85 | -0.07 | -7.61% | 5 | 32 | 0.44 | 0.37 | 0.10 | -0.05 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 48.00 | 0.69 | 0.85 | 0.76 | +0.03 | +4.11% | 124 | 10,757 | 0.43 | 0.33 | 0.09 | -0.05 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 48.50 | 0.54 | 0.73 | 0.58 | -0.06 | -9.38% | 32 | 32 | 0.42 | 0.28 | 0.08 | -0.05 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 49.00 | 0.22 | 0.72 | 0.50 | -0.06 | -10.72% | 13 | 742 | 0.37 | 0.24 | 0.08 | -0.04 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 49.50 | 0.40 | 0.52 | 0.42 | -0.23 | -35.39% | 1 | 201 | 0.43 | 0.21 | 0.07 | -0.04 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 50.00 | 0.31 | 0.44 | 0.30 | -0.01 | -3.23% | 295 | 13,177 | 0.44 | 0.18 | 0.06 | -0.04 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 51.00 | 0.18 | 0.27 | 0.18 | -0.05 | -21.74% | 122 | 8,675 | 0.43 | 0.13 | 0.05 | -0.03 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 52.00 | 0.10 | 0.19 | 0.15 | -0.08 | -34.79% | 24 | 1,736 | 0.44 | 0.09 | 0.04 | -0.02 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 53.00 | 0.05 | 0.33 | 0.12 | +0.05 | +71.43% | 16 | 231 | 0.53 | 0.06 | 0.03 | -0.02 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 54.00 | 0.03 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 342 | 0.56 | 0.04 | 0.02 | -0.01 | 3/6/2025 | 3/7/2025 3:59:51 PM EST |
| 55.00 | 0.03 | 0.20 | 0.06 | +0.02 | +50.00% | 61 | 49,307 | 0.60 | 0.02 | 0.01 | -0.01 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 56.00 | 0.00 | 0.21 | 0.13 | 0.00 | 0.00% | 0 | 777 | 0.53 | 0.01 | 0.01 | -0.01 | 3/3/2025 | 3/7/2025 3:59:51 PM EST |
| 57.00 | 0.00 | 0.37 | 0.12 | 0.00 | 0.00% | 0 | 226 | 0.84 | 0.01 | 0.00 | 0.00 | 3/3/2025 | 3/7/2025 3:59:51 PM EST |
| 58.00 | 0.00 | 0.35 | 0.11 | 0.00 | 0.00% | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/7/2025 3:59:51 PM EST |
| 59.00 | 0.00 | 1.54 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 60.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 6,260 | 0.67 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 3:59:51 PM EST |
| 61.00 | 0.00 | 0.32 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 62.00 | 0.00 | 0.31 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 63.00 | 0.00 | 0.31 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 65.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 478 | 0.99 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/7/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 1.70 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 3/7/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.33 | 0.18 | 0.00 | 0.00% | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/7/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 0.83 | 0.38 | 0.00 | 0.00% | 0 | 9 | 1.10 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/7/2025 3:59:51 PM EST |
| 39.00 | 0.09 | 0.13 | 0.21 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.05 | 0.02 | -0.02 | 2/14/2025 | 3/7/2025 3:59:51 PM EST |
| 40.00 | 0.13 | 0.19 | 0.18 | -0.01 | -5.27% | 1,511 | 71 | 0.52 | -0.08 | 0.03 | -0.03 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 41.00 | 0.08 | 0.33 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.47 | -0.11 | 0.04 | -0.04 | 3/3/2025 | 3/7/2025 3:59:51 PM EST |
| 42.00 | 0.35 | 0.39 | 0.41 | +0.10 | +32.26% | 8 | 252 | 0.48 | -0.16 | 0.06 | -0.04 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 43.00 | 0.52 | 0.58 | 0.98 | +0.35 | +55.56% | 2 | 223 | 0.47 | -0.22 | 0.07 | -0.05 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 44.00 | 0.72 | 0.82 | 1.37 | +0.42 | +44.22% | 19 | 332 | 0.45 | -0.29 | 0.09 | -0.06 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 45.00 | 1.09 | 1.18 | 1.27 | -0.05 | -3.79% | 22 | 368 | 0.45 | -0.38 | 0.10 | -0.06 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 46.00 | 1.52 | 1.62 | 1.72 | -0.08 | -4.45% | 68 | 4,274 | 0.44 | -0.48 | 0.10 | -0.06 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 47.00 | 1.99 | 2.53 | 3.25 | +0.88 | +37.14% | 15 | 2,028 | 0.43 | -0.58 | 0.10 | -0.06 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 47.50 | 2.09 | 2.53 | 2.83 | +0.01 | +0.36% | 5 | 266 | 0.39 | -0.63 | 0.10 | -0.05 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 48.00 | 2.70 | 2.95 | 2.90 | 0.00 | 0.00% | 0 | 497 | 0.45 | -0.67 | 0.09 | -0.05 | 3/6/2025 | 3/7/2025 3:59:51 PM EST |
| 48.50 | 2.86 | 3.20 | 3.53 | +1.00 | +39.53% | 5 | 42 | 0.39 | -0.72 | 0.08 | -0.05 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 49.00 | 3.45 | 3.60 | 3.81 | +0.06 | +1.60% | 2 | 1,981 | 0.43 | -0.76 | 0.08 | -0.04 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 49.50 | 3.85 | 4.00 | 2.91 | 0.00 | 0.00% | 0 | 234 | 0.42 | -0.79 | 0.07 | -0.04 | 3/5/2025 | 3/7/2025 3:59:51 PM EST |
| 50.00 | 4.25 | 4.45 | 4.48 | -0.08 | -1.76% | 3 | 4,142 | 0.43 | -0.82 | 0.06 | -0.04 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 51.00 | 5.15 | 5.30 | 1.78 | 0.00 | 0.00% | 0 | 182 | 0.48 | -0.87 | 0.05 | -0.03 | 2/24/2025 | 3/7/2025 3:59:51 PM EST |
| 52.00 | 6.00 | 6.40 | 5.33 | 0.00 | 0.00% | 0 | 72 | 0.54 | -0.91 | 0.04 | -0.02 | 3/5/2025 | 3/7/2025 3:59:51 PM EST |
| 53.00 | 7.05 | 7.30 | 7.41 | +3.24 | +77.70% | 1 | 9 | 0.63 | -0.94 | 0.03 | -0.02 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 54.00 | 7.95 | 8.25 | 3.72 | 0.00 | 0.00% | 0 | 0 | 0.62 | -0.96 | 0.02 | -0.01 | 2/24/2025 | 3/7/2025 3:59:51 PM EST |
| 55.00 | 8.90 | 9.30 | 9.35 | -0.10 | -1.06% | 13 | 383 | 0.63 | -0.98 | 0.01 | -0.01 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 56.00 | 9.95 | 10.30 | % | 0 | 0 | 0.75 | -0.99 | 0.01 | -0.01 | 3/7/2025 3:59:51 PM EST | |||
| 57.00 | 10.95 | 11.30 | % | 0 | 0 | 0.80 | -0.99 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 58.00 | 11.95 | 12.25 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 59.00 | 12.40 | 13.25 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 60.00 | 13.95 | 14.30 | 10.29 | 0.00 | 0.00% | 0 | 1 | 0.94 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 3/7/2025 3:59:51 PM EST |
| 61.00 | 14.95 | 15.25 | 11.19 | 0.00 | 0.00% | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 3/7/2025 3:59:51 PM EST |
| 62.00 | 15.90 | 16.30 | 12.30 | 0.00 | 0.00% | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 3/7/2025 3:59:51 PM EST |
| 63.00 | 16.95 | 17.30 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 65.00 | 18.95 | 19.25 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 70.00 | 23.95 | 24.25 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST |