Options Chain for CORNING INC COM (GLW) - $46.78 as of 3/28/2025 7:58:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 15.65 | 16.20 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 35.00 | 10.65 | 11.30 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 36.00 | 9.65 | 10.35 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 37.00 | 8.65 | 9.30 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 38.00 | 7.65 | 8.35 | % | 0 | 0 | 0.74 | 0.99 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 39.00 | 6.70 | 7.40 | % | 0 | 0 | 0.72 | 0.99 | 0.01 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 40.00 | 5.70 | 6.45 | % | 0 | 0 | 0.67 | 0.98 | 0.02 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 41.00 | 4.80 | 5.30 | % | 0 | 0 | 0.53 | 0.94 | 0.04 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 42.00 | 3.95 | 4.35 | % | 0 | 0 | 0.43 | 0.90 | 0.06 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 42.50 | 3.40 | 3.85 | % | 0 | 0 | 0.38 | 0.87 | 0.07 | -0.03 | 3/28/2025 3:59:54 PM EST | |||
| 43.00 | 2.97 | 3.45 | % | 0 | 0 | 0.37 | 0.83 | 0.08 | -0.03 | 3/28/2025 3:59:54 PM EST | |||
| 43.50 | 2.59 | 2.90 | % | 0 | 0 | 0.35 | 0.79 | 0.09 | -0.03 | 3/28/2025 3:59:54 PM EST | |||
| 44.00 | 2.23 | 2.50 | 2.42 | -0.63 | -20.66% | 3 | 1 | 0.35 | 0.74 | 0.11 | -0.04 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 44.50 | 1.84 | 2.14 | % | 0 | 0 | 0.37 | 0.69 | 0.12 | -0.04 | 3/28/2025 3:59:54 PM EST | |||
| 45.00 | 1.67 | 1.78 | 1.67 | -3.09 | -64.92% | 1 | 7 | 0.35 | 0.63 | 0.13 | -0.04 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 45.50 | 1.14 | 1.46 | % | 0 | 0 | 0.33 | 0.56 | 0.13 | -0.04 | 3/28/2025 3:59:54 PM EST | |||
| 46.00 | 1.11 | 1.20 | 2.61 | 0.00 | 0.00% | 0 | 25 | 0.34 | 0.49 | 0.14 | -0.04 | 3/18/2025 | 3/28/2025 3:59:54 PM EST |
| 46.50 | 0.75 | 0.95 | % | 0 | 0 | 0.33 | 0.42 | 0.14 | -0.04 | 3/28/2025 3:59:54 PM EST | |||
| 47.00 | 0.56 | 0.74 | 0.66 | -0.37 | -35.93% | 8 | 17 | 0.33 | 0.36 | 0.13 | -0.04 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 47.50 | 0.50 | 0.57 | 0.51 | -0.27 | -34.62% | 14 | 9 | 0.32 | 0.29 | 0.12 | -0.04 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 48.00 | 0.36 | 0.43 | 0.39 | -0.29 | -42.65% | 3,300 | 46 | 0.32 | 0.24 | 0.11 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 48.50 | 0.26 | 0.32 | 0.48 | 0.00 | 0.00% | 0 | 5 | 0.32 | 0.19 | 0.10 | -0.03 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 49.00 | 0.18 | 0.24 | 0.19 | -0.15 | -44.12% | 5 | 81 | 0.31 | 0.14 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 49.50 | 0.12 | 0.17 | % | 0 | 0 | 0.31 | 0.11 | 0.07 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 50.00 | 0.09 | 0.12 | 0.10 | -0.08 | -44.45% | 1,931 | 1,939 | 0.31 | 0.08 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 51.00 | 0.02 | 0.26 | 0.06 | -0.03 | -33.34% | 11 | 49 | 0.33 | 0.04 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 52.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 715 | 0.41 | 0.02 | 0.02 | 0.00 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 53.00 | 0.00 | 0.83 | 0.18 | 0.00 | 0.00% | 0 | 5 | 0.84 | 0.01 | 0.01 | 0.00 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 54.00 | 0.00 | 0.43 | 0.11 | 0.00 | 0.00% | 0 | 4 | 0.72 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 0.53 | 0.46 | 0.00 | 0.00% | 0 | 12 | 0.83 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/28/2025 3:59:54 PM EST |
| 56.00 | 0.00 | 1.27 | 0.22 | 0.00 | 0.00% | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 57.00 | 0.00 | 1.47 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 58.00 | 0.00 | 1.47 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 59.00 | 0.00 | 1.47 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 60.00 | 0.00 | 1.47 | 0.19 | 0.00 | 0.00% | 0 | 3 | 1.42 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 61.00 | 0.00 | 0.84 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 62.00 | 0.00 | 1.62 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 65.00 | 0.00 | 1.62 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 70.00 | 0.00 | 1.47 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 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 | 0.05 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 35.00 | 0.00 | 1.28 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 36.00 | 0.00 | 1.29 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 37.00 | 0.00 | 0.94 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 38.00 | 0.00 | 0.55 | 0.58 | 0.00 | 0.00% | 0 | 21 | 0.60 | -0.01 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:54 PM EST |
| 39.00 | 0.00 | 1.18 | 0.04 | 0.00 | 0.00% | 0 | 20 | 0.85 | -0.01 | 0.01 | 0.00 | 3/18/2025 | 3/28/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 1.07 | 0.05 | 0.00 | 0.00% | 0 | 51 | 0.95 | -0.02 | 0.02 | -0.01 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 41.00 | 0.02 | 0.23 | % | 0 | 0 | 0.40 | -0.06 | 0.04 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 42.00 | 0.07 | 0.31 | 0.17 | 0.00 | 0.00% | 0 | 3 | 0.38 | -0.10 | 0.06 | -0.02 | 3/19/2025 | 3/28/2025 3:59:54 PM EST |
| 42.50 | 0.12 | 0.37 | % | 0 | 0 | 0.37 | -0.13 | 0.07 | -0.03 | 3/28/2025 3:59:54 PM EST | |||
| 43.00 | 0.24 | 0.31 | 0.24 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.17 | 0.08 | -0.03 | 3/19/2025 | 3/28/2025 3:59:54 PM EST |
| 43.50 | 0.35 | 0.40 | % | 0 | 0 | 0.34 | -0.21 | 0.09 | -0.03 | 3/28/2025 3:59:54 PM EST | |||
| 44.00 | 0.46 | 0.51 | 0.47 | +0.11 | +30.56% | 2 | 4 | 0.34 | -0.26 | 0.11 | -0.04 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 44.50 | 0.59 | 0.64 | 0.39 | 0.00 | 0.00% | 0 | 2 | 0.33 | -0.31 | 0.12 | -0.04 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 45.00 | 0.75 | 0.81 | 0.80 | +0.31 | +63.27% | 52 | 13 | 0.33 | -0.37 | 0.13 | -0.04 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 45.50 | 0.94 | 1.16 | % | 0 | 0 | 0.32 | -0.44 | 0.13 | -0.04 | 3/28/2025 3:59:54 PM EST | |||
| 46.00 | 1.17 | 1.39 | 0.77 | 0.00 | 0.00% | 0 | 24 | 0.31 | -0.51 | 0.14 | -0.04 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 46.50 | 1.41 | 1.55 | 1.01 | 0.00 | 0.00% | 0 | 26 | 0.32 | -0.58 | 0.14 | -0.04 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 47.00 | 1.70 | 1.88 | 1.29 | 0.00 | 0.00% | 0 | 15 | 0.32 | -0.64 | 0.13 | -0.04 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 47.50 | 2.04 | 2.49 | % | 0 | 0 | 0.35 | -0.71 | 0.12 | -0.04 | 3/28/2025 3:59:54 PM EST | |||
| 48.00 | 2.35 | 2.66 | 1.68 | 0.00 | 0.00% | 0 | 8 | 0.31 | -0.76 | 0.11 | -0.03 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 48.50 | 2.76 | 3.70 | % | 0 | 0 | 0.45 | -0.81 | 0.10 | -0.03 | 3/28/2025 3:59:54 PM EST | |||
| 49.00 | 2.69 | 3.35 | 2.74 | 0.00 | 0.00% | 0 | 11 | 0.15 | -0.86 | 0.08 | -0.02 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 49.50 | 3.65 | 3.85 | % | 0 | 0 | 0.38 | -0.89 | 0.07 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 50.00 | 4.00 | 4.40 | 4.25 | +1.21 | +39.81% | 4 | 23 | 0.39 | -0.92 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 51.00 | 5.00 | 5.35 | % | 0 | 0 | 0.42 | -0.96 | 0.03 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 52.00 | 5.95 | 6.30 | % | 0 | 0 | 0.47 | -0.98 | 0.02 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 53.00 | 6.90 | 7.30 | 7.45 | 0.00 | 0.00% | 0 | 0 | 0.52 | -0.99 | 0.01 | 0.00 | 3/7/2025 | 3/28/2025 3:59:54 PM EST |
| 54.00 | 7.90 | 8.35 | 8.15 | % | 1 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:54 PM EST | |
| 55.00 | 8.95 | 9.35 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 56.00 | 9.90 | 10.30 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 57.00 | 10.80 | 11.35 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 58.00 | 11.90 | 12.40 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 59.00 | 12.85 | 13.35 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 60.00 | 13.85 | 14.40 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 61.00 | 14.90 | 15.35 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 62.00 | 15.65 | 16.35 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 65.00 | 18.90 | 19.30 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 70.00 | 23.40 | 24.80 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST |