Options Chain for CORNING INC COM (GLW) - $51.49 as of 2/21/2025 8:27:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 21.15 | 21.80 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 35.00 | 16.15 | 16.80 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 38.00 | 13.15 | 13.85 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 39.00 | 12.20 | 12.80 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 40.00 | 11.20 | 11.85 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 41.00 | 10.20 | 10.85 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 42.00 | 9.05 | 9.95 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 43.00 | 8.15 | 8.85 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 44.00 | 7.20 | 7.85 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 45.00 | 6.25 | 6.80 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 46.00 | 5.20 | 5.90 | 7.65 | 0.00 | 0.00% | 0 | 0 | 0.66 | 1.00 | 0.01 | 0.00 | 2/6/2025 | 2/21/2025 3:59:48 PM EST |
| 47.00 | 4.25 | 4.90 | 4.25 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.96 | 0.06 | -0.01 | 2/20/2025 | 2/21/2025 3:59:48 PM EST |
| 47.50 | 3.70 | 4.45 | % | 0 | 0 | 0.54 | 0.93 | 0.07 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 48.00 | 3.45 | 3.95 | 3.40 | 0.00 | 0.00% | 0 | 16 | 0.40 | 0.90 | 0.08 | -0.01 | 2/20/2025 | 2/21/2025 3:59:48 PM EST |
| 48.50 | 2.83 | 4.20 | % | 0 | 0 | 0.30 | 0.85 | 0.09 | -0.02 | 2/21/2025 3:59:48 PM EST | |||
| 49.00 | 2.60 | 2.92 | 2.95 | -2.55 | -46.37% | 10 | 2 | 0.34 | 0.81 | 0.11 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 49.50 | 2.18 | 2.44 | 3.80 | 0.00 | 0.00% | 0 | 20 | 0.31 | 0.75 | 0.12 | -0.03 | 2/19/2025 | 2/21/2025 3:59:48 PM EST |
| 50.00 | 1.63 | 2.10 | 1.81 | 0.00 | 0.00% | 0 | 30 | 0.28 | 0.69 | 0.13 | -0.03 | 2/20/2025 | 2/21/2025 3:59:48 PM EST |
| 51.00 | 1.24 | 1.55 | 2.25 | 0.00 | 0.00% | 0 | 33 | 0.29 | 0.55 | 0.14 | -0.03 | 2/11/2025 | 2/21/2025 3:59:48 PM EST |
| 52.00 | 0.56 | 0.87 | 0.78 | -0.06 | -7.15% | 2 | 31 | 0.29 | 0.41 | 0.14 | -0.03 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 53.00 | 0.42 | 0.50 | 0.62 | +0.15 | +31.92% | 15 | 74 | 0.28 | 0.28 | 0.12 | -0.03 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 54.00 | 0.22 | 0.29 | 0.25 | +0.02 | +8.70% | 7 | 3,054 | 0.28 | 0.18 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 55.00 | 0.05 | 0.29 | 0.15 | +0.01 | +7.15% | 7 | 4,592 | 0.28 | 0.11 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 56.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 47 | 0.27 | 0.06 | 0.04 | -0.01 | 2/20/2025 | 2/21/2025 3:59:48 PM EST |
| 57.00 | 0.00 | 0.45 | 0.14 | 0.00 | 0.00% | 0 | 21 | 0.53 | 0.03 | 0.02 | -0.01 | 2/20/2025 | 2/21/2025 3:59:48 PM EST |
| 58.00 | 0.00 | 0.12 | 0.36 | 0.00 | 0.00% | 0 | 11 | 0.42 | 0.01 | 0.01 | 0.00 | 2/6/2025 | 2/21/2025 3:59:48 PM EST |
| 59.00 | 0.00 | 1.28 | 0.23 | 0.00 | 0.00% | 0 | 1 | 0.94 | 0.01 | 0.01 | 0.00 | 2/6/2025 | 2/21/2025 3:59:48 PM EST |
| 60.00 | 0.00 | 0.60 | 0.15 | 0.00 | 0.00% | 0 | 5 | 0.65 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 3:59:48 PM EST |
| 61.00 | 0.00 | 1.28 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 62.00 | 0.00 | 1.87 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 63.00 | 0.00 | 1.27 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 64.00 | 0.00 | 1.27 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 65.00 | 0.00 | 1.27 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 66.00 | 0.00 | 1.27 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 70.00 | 0.00 | 1.27 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.27 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 35.00 | 0.00 | 1.28 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 38.00 | 0.00 | 1.28 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 39.00 | 0.00 | 1.27 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 40.00 | 0.00 | 1.27 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 41.00 | 0.00 | 1.27 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 42.00 | 0.00 | 1.28 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 43.00 | 0.00 | 1.28 | 0.24 | 0.00 | 0.00% | 0 | 9 | 1.13 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/21/2025 3:59:48 PM EST |
| 44.00 | 0.00 | 1.28 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 45.00 | 0.00 | 1.29 | 0.25 | 0.00 | 0.00% | 0 | 31 | 0.95 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 3:59:48 PM EST |
| 46.00 | 0.00 | 0.11 | 0.09 | +0.03 | +50.00% | 1 | 2 | 0.36 | 0.00 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 47.00 | 0.00 | 0.14 | 0.15 | 0.00 | 0.00% | 0 | 5 | 0.31 | -0.04 | 0.06 | -0.01 | 2/18/2025 | 2/21/2025 3:59:48 PM EST |
| 47.50 | 0.06 | 0.25 | % | 0 | 0 | 0.33 | -0.07 | 0.07 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 48.00 | 0.11 | 0.27 | 0.10 | 0.00 | 0.00% | 0 | 592 | 0.33 | -0.10 | 0.08 | -0.01 | 2/19/2025 | 2/21/2025 3:59:48 PM EST |
| 48.50 | 0.04 | 0.32 | 0.28 | 0.00 | 0.00% | 0 | 2 | 0.30 | -0.15 | 0.09 | -0.02 | 2/20/2025 | 2/21/2025 3:59:48 PM EST |
| 49.00 | 0.13 | 0.42 | 0.25 | 0.00 | 0.00% | 0 | 62 | 0.29 | -0.19 | 0.11 | -0.02 | 2/14/2025 | 2/21/2025 3:59:48 PM EST |
| 49.50 | 0.42 | 0.54 | 0.29 | 0.00 | 0.00% | 0 | 7 | 0.29 | -0.25 | 0.12 | -0.03 | 2/18/2025 | 2/21/2025 3:59:48 PM EST |
| 50.00 | 0.41 | 0.68 | 0.59 | -0.02 | -3.28% | 206 | 1,054 | 0.29 | -0.31 | 0.13 | -0.03 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 51.00 | 0.77 | 1.06 | 0.88 | -0.28 | -24.14% | 5 | 8 | 0.28 | -0.45 | 0.14 | -0.03 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 52.00 | 1.30 | 1.59 | 1.17 | +0.17 | +17.00% | 22 | 3,008 | 0.28 | -0.59 | 0.14 | -0.03 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 53.00 | 2.05 | 2.61 | 1.72 | 0.00 | 0.00% | 0 | 52 | 0.31 | -0.72 | 0.12 | -0.03 | 2/7/2025 | 2/21/2025 3:59:48 PM EST |
| 54.00 | 2.54 | 3.10 | 1.75 | 0.00 | 0.00% | 0 | 2 | 0.28 | -0.82 | 0.09 | -0.02 | 2/6/2025 | 2/21/2025 3:59:48 PM EST |
| 55.00 | 2.99 | 4.10 | 2.73 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.89 | 0.06 | -0.02 | 2/5/2025 | 2/21/2025 3:59:48 PM EST |
| 56.00 | 4.50 | 5.10 | % | 0 | 0 | 0.58 | -0.94 | 0.04 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 57.00 | 5.50 | 6.10 | % | 0 | 0 | 0.54 | -0.97 | 0.02 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 58.00 | 6.00 | 7.40 | % | 0 | 0 | 0.59 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 59.00 | 7.40 | 8.20 | % | 0 | 0 | 0.69 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 60.00 | 8.45 | 9.05 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 61.00 | 9.35 | 10.05 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 62.00 | 10.35 | 11.10 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 63.00 | 11.15 | 12.30 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 64.00 | 12.30 | 13.25 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 65.00 | 13.35 | 14.05 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 66.00 | 13.85 | 15.75 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 70.00 | 18.40 | 19.10 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST |