Options Chain for CORNING INC COM (GLW) - $130.10 as of 2/20/2026 6:24:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 92.70 | 95.40 | 94.05 | % | 2.09 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 50.00 | 87.75 | 91.35 | 89.55 | 88.90 | +5.80 | +6.98% | 1.79 | 2 | 2 | 1.68 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 55.00 | 82.55 | 86.10 | 84.33 | % | 1.53 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 60.00 | 77.60 | 81.50 | 79.55 | % | 1.33 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 65.00 | 72.70 | 76.30 | 74.50 | 26.25 | 0.00 | 0.00% | 1.15 | 0 | 1 | 1.45 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 2/20/2026 4:00:08 PM EST |
| 70.00 | 67.75 | 71.40 | 69.58 | 68.70 | +5.70 | +9.05% | 0.99 | 1 | 1 | 1.34 | 0.99 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 75.00 | 62.90 | 66.45 | 64.68 | 21.32 | 0.00 | 0.00% | 0.86 | 0 | 2 | 1.23 | 0.99 | 0.00 | -0.01 | 1/22/2026 | 2/20/2026 4:00:08 PM EST |
| 80.00 | 58.05 | 61.15 | 59.60 | 49.50 | 0.00 | 0.00% | 0.74 | 0 | 19 | 1.14 | 0.98 | 0.00 | -0.02 | 2/10/2026 | 2/20/2026 4:00:08 PM EST |
| 82.50 | 55.70 | 58.50 | 57.10 | 30.15 | 0.00 | 0.00% | 0.69 | 0 | 21 | 0.98 | 0.98 | 0.00 | -0.02 | 2/4/2026 | 2/20/2026 4:00:08 PM EST |
| 85.00 | 53.10 | 56.85 | 54.98 | 45.26 | 0.00 | 0.00% | 0.65 | 0 | 14 | 0.86 | 0.97 | 0.00 | -0.02 | 2/10/2026 | 2/20/2026 4:00:08 PM EST |
| 87.50 | 50.70 | 53.70 | 52.20 | 26.92 | 0.00 | 0.00% | 0.60 | 0 | 13 | 0.83 | 0.97 | 0.00 | -0.03 | 2/5/2026 | 2/20/2026 4:00:08 PM EST |
| 90.00 | 48.55 | 51.25 | 49.90 | 48.99 | +2.04 | +4.35% | 0.55 | 3 | 240 | 0.87 | 0.96 | 0.00 | -0.03 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 92.50 | 46.20 | 49.25 | 47.73 | 39.12 | 0.00 | 0.00% | 0.52 | 0 | 161 | 0.78 | 0.95 | 0.00 | -0.03 | 2/19/2026 | 2/20/2026 4:00:08 PM EST |
| 95.00 | 43.85 | 47.45 | 45.65 | 44.67 | +6.27 | +16.33% | 0.48 | 2 | 79 | 0.84 | 0.94 | 0.00 | -0.04 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 97.50 | 41.50 | 44.25 | 42.88 | 36.05 | 0.00 | 0.00% | 0.44 | 0 | 39 | 0.74 | 0.94 | 0.00 | -0.04 | 2/13/2026 | 2/20/2026 4:00:08 PM EST |
| 100.00 | 39.30 | 41.95 | 40.63 | 39.86 | +7.69 | +23.91% | 0.41 | 39 | 355 | 0.79 | 0.93 | 0.00 | -0.05 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 105.00 | 34.80 | 36.95 | 35.88 | 37.05 | +9.10 | +32.56% | 0.34 | 2 | 247 | 0.53 | 0.90 | 0.01 | -0.06 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 110.00 | 30.55 | 33.15 | 31.85 | 30.81 | +6.79 | +28.27% | 0.29 | 67 | 367 | 0.56 | 0.87 | 0.01 | -0.07 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 115.00 | 26.50 | 29.00 | 27.75 | 27.12 | +6.73 | +33.01% | 0.24 | 12 | 800 | 0.56 | 0.83 | 0.01 | -0.08 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 120.00 | 22.65 | 25.30 | 23.98 | 23.89 | +5.14 | +27.42% | 0.20 | 29 | 376 | 0.56 | 0.78 | 0.01 | -0.09 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 125.00 | 19.25 | 21.40 | 20.33 | 20.25 | +5.72 | +39.37% | 0.16 | 52 | 480 | 0.55 | 0.73 | 0.01 | -0.10 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 130.00 | 17.20 | 17.85 | 17.53 | 17.20 | +5.10 | +42.15% | 0.13 | 223 | 1,218 | 0.57 | 0.67 | 0.01 | -0.11 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 135.00 | 14.50 | 15.10 | 14.80 | 13.91 | +4.61 | +49.57% | 0.11 | 141 | 428 | 0.57 | 0.61 | 0.01 | -0.11 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 140.00 | 12.00 | 12.50 | 12.25 | 12.35 | +4.85 | +64.67% | 0.09 | 239 | 2,193 | 0.56 | 0.54 | 0.01 | -0.11 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 145.00 | 9.85 | 10.45 | 10.15 | 9.96 | +4.06 | +68.82% | 0.07 | 773 | 311 | 0.56 | 0.48 | 0.01 | -0.11 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 150.00 | 8.10 | 8.60 | 8.35 | 8.20 | +3.63 | +79.44% | 0.06 | 366 | 3,118 | 0.56 | 0.42 | 0.01 | -0.11 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 155.00 | 6.50 | 6.85 | 6.68 | 6.67 | +2.95 | +79.31% | 0.04 | 178 | 157 | 0.56 | 0.36 | 0.01 | -0.10 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 160.00 | 5.00 | 5.55 | 5.28 | 4.95 | +2.06 | +71.28% | 0.03 | 122 | 275 | 0.55 | 0.31 | 0.01 | -0.10 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 165.00 | 3.95 | 4.45 | 4.20 | 3.97 | +0.92 | +30.17% | 0.03 | 22 | 29 | 0.55 | 0.26 | 0.01 | -0.09 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 170.00 | 3.25 | 3.55 | 3.40 | 3.35 | +1.40 | +71.80% | 0.02 | 39 | 89 | 0.56 | 0.22 | 0.01 | -0.08 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 175.00 | 2.20 | 3.15 | 2.68 | 1.53 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.55 | 0.18 | 0.01 | -0.07 | 2/19/2026 | 2/20/2026 4:00:08 PM EST |
| 180.00 | 1.66 | 2.48 | 2.07 | 1.86 | -0.33 | -15.07% | 0.01 | 7 | 7 | 0.55 | 0.15 | 0.01 | -0.06 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 185.00 | 1.38 | 2.16 | 1.77 | 1.63 | +0.25 | +18.12% | 0.01 | 22 | 55 | 0.56 | 0.12 | 0.01 | -0.06 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 190.00 | 0.92 | 1.70 | 1.31 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.56 | 0.10 | 0.01 | -0.05 | 2/19/2026 | 2/20/2026 4:00:08 PM EST |
| 195.00 | 0.84 | 1.45 | 1.15 | 1.15 | +0.20 | +21.06% | 0.01 | 3 | 3 | 0.57 | 0.09 | 0.00 | -0.04 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 200.00 | 0.66 | 1.32 | 0.99 | 0.98 | +0.08 | +8.89% | 0.00 | 1 | 4 | 0.58 | 0.07 | 0.00 | -0.04 | 2/20/2026 | 2/20/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 50.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 55.00 | 0.00 | 2.11 | 1.06 | % | 0.02 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 60.00 | 0.00 | 2.18 | 1.09 | % | 0.02 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 65.00 | 0.04 | 0.23 | 0.14 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.85 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:08 PM EST |
| 70.00 | 0.07 | 0.58 | 0.33 | 0.18 | -0.08 | -30.77% | 0.00 | 1 | 14 | 0.86 | -0.01 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 75.00 | 0.00 | 0.51 | 0.26 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.89 | -0.01 | 0.00 | -0.01 | 2/4/2026 | 2/20/2026 4:00:08 PM EST |
| 80.00 | 0.20 | 0.41 | 0.31 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.73 | -0.02 | 0.00 | -0.02 | 2/19/2026 | 2/20/2026 4:00:08 PM EST |
| 82.50 | 0.15 | 0.68 | 0.42 | 0.28 | -0.36 | -56.25% | 0.01 | 1 | 47 | 0.72 | -0.02 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 85.00 | 0.42 | 0.53 | 0.48 | 0.44 | -0.06 | -12.00% | 0.01 | 3 | 133 | 0.72 | -0.03 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 87.50 | 0.30 | 0.91 | 0.61 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.71 | -0.03 | 0.00 | -0.03 | 2/12/2026 | 2/20/2026 4:00:08 PM EST |
| 90.00 | 0.47 | 0.74 | 0.61 | 0.60 | +0.06 | +11.12% | 0.01 | 3 | 83 | 0.68 | -0.04 | 0.00 | -0.03 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 92.50 | 0.64 | 0.97 | 0.81 | 0.80 | -0.61 | -43.27% | 0.01 | 2 | 195 | 0.69 | -0.05 | 0.00 | -0.03 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 95.00 | 0.62 | 1.16 | 0.89 | 0.82 | -0.44 | -34.93% | 0.01 | 1 | 1,206 | 0.66 | -0.06 | 0.00 | -0.04 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 97.50 | 0.75 | 1.58 | 1.17 | 0.95 | -0.33 | -25.79% | 0.01 | 57 | 190 | 0.67 | -0.06 | 0.00 | -0.04 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 100.00 | 1.01 | 1.63 | 1.32 | 1.21 | -0.50 | -29.24% | 0.01 | 13 | 266 | 0.65 | -0.07 | 0.00 | -0.05 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 105.00 | 1.58 | 1.95 | 1.77 | 1.73 | -0.81 | -31.89% | 0.02 | 18 | 280 | 0.63 | -0.10 | 0.01 | -0.06 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 110.00 | 2.23 | 2.69 | 2.46 | 2.42 | -1.03 | -29.86% | 0.02 | 85 | 789 | 0.62 | -0.13 | 0.01 | -0.07 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 115.00 | 3.00 | 3.60 | 3.30 | 3.43 | -1.31 | -27.64% | 0.03 | 46 | 359 | 0.60 | -0.17 | 0.01 | -0.08 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 120.00 | 4.30 | 4.85 | 4.58 | 4.65 | -1.65 | -26.19% | 0.04 | 867 | 217 | 0.60 | -0.22 | 0.01 | -0.09 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 125.00 | 5.85 | 6.25 | 6.05 | 6.03 | -2.17 | -26.47% | 0.05 | 261 | 236 | 0.59 | -0.27 | 0.01 | -0.10 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 130.00 | 7.20 | 8.15 | 7.68 | 7.97 | -2.93 | -26.89% | 0.06 | 93 | 171 | 0.57 | -0.33 | 0.01 | -0.11 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 135.00 | 9.45 | 10.25 | 9.85 | 10.10 | -3.57 | -26.12% | 0.07 | 125 | 320 | 0.57 | -0.39 | 0.01 | -0.11 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 140.00 | 12.10 | 12.75 | 12.43 | 12.31 | -3.19 | -20.59% | 0.09 | 158 | 47 | 0.57 | -0.46 | 0.01 | -0.11 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 145.00 | 14.85 | 15.45 | 15.15 | 15.66 | -4.29 | -21.51% | 0.10 | 4 | 1 | 0.57 | -0.52 | 0.01 | -0.11 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 150.00 | 17.65 | 18.65 | 18.15 | 18.95 | -7.07 | -27.18% | 0.12 | 34 | 12 | 0.56 | -0.58 | 0.01 | -0.11 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 155.00 | 21.15 | 22.10 | 21.63 | 21.45 | -8.52 | -28.43% | 0.14 | 1 | 3 | 0.56 | -0.64 | 0.01 | -0.10 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 160.00 | 24.60 | 25.80 | 25.20 | 25.05 | % | 0.16 | 40 | 0 | 0.55 | -0.69 | 0.01 | -0.10 | 2/20/2026 | 2/20/2026 4:00:08 PM EST | |
| 165.00 | 28.90 | 31.30 | 30.10 | 36.30 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.60 | -0.74 | 0.01 | -0.09 | 2/9/2026 | 2/20/2026 4:00:08 PM EST |
| 170.00 | 32.55 | 35.15 | 33.85 | 33.60 | -8.65 | -20.48% | 0.20 | 20 | 1 | 0.59 | -0.78 | 0.01 | -0.08 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 175.00 | 37.30 | 39.80 | 38.55 | % | 0.22 | 0 | 0 | 0.61 | -0.82 | 0.01 | -0.07 | 2/20/2026 4:00:08 PM EST | |||
| 180.00 | 41.85 | 44.00 | 42.93 | % | 0.24 | 0 | 0 | 0.62 | -0.85 | 0.01 | -0.06 | 2/20/2026 4:00:08 PM EST | |||
| 185.00 | 45.60 | 48.90 | 47.25 | % | 0.26 | 0 | 0 | 0.60 | -0.88 | 0.01 | -0.06 | 2/20/2026 4:00:08 PM EST | |||
| 190.00 | 50.60 | 53.35 | 51.98 | % | 0.27 | 0 | 0 | 0.61 | -0.90 | 0.01 | -0.05 | 2/20/2026 4:00:08 PM EST | |||
| 195.00 | 55.10 | 58.15 | 56.63 | % | 0.29 | 0 | 0 | 0.60 | -0.91 | 0.00 | -0.04 | 2/20/2026 4:00:08 PM EST | |||
| 200.00 | 59.85 | 63.20 | 61.53 | % | 0.31 | 0 | 0 | 0.77 | -0.93 | 0.00 | -0.04 | 2/20/2026 4:00:08 PM EST |