Options Chain for OWENS CORNING NEW COM (OC) - $129.25 as of 2/24/2026 6:56:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 44.50 | 49.00 | 46.75 | % | 0.58 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:09 PM EST | |||
| 85.00 | 39.50 | 44.40 | 41.95 | % | 0.49 | 0 | 0 | 1.00 | 0.99 | 0.00 | 0.00 | 2/24/2026 4:00:09 PM EST | |||
| 90.00 | 35.60 | 39.50 | 37.55 | % | 0.42 | 0 | 0 | 0.86 | 0.97 | 0.00 | -0.01 | 2/24/2026 4:00:09 PM EST | |||
| 95.00 | 30.80 | 34.50 | 32.65 | % | 0.34 | 0 | 0 | 0.77 | 0.95 | 0.00 | -0.02 | 2/24/2026 4:00:09 PM EST | |||
| 100.00 | 26.40 | 29.30 | 27.85 | 30.27 | 0.00 | 0.00% | 0.28 | 0 | 4 | 0.53 | 0.91 | 0.01 | -0.04 | 2/23/2026 | 2/24/2026 4:00:09 PM EST |
| 105.00 | 21.60 | 24.90 | 23.25 | % | 0.22 | 0 | 0 | 0.49 | 0.86 | 0.01 | -0.05 | 2/24/2026 4:00:09 PM EST | |||
| 110.00 | 18.10 | 20.70 | 19.40 | % | 0.18 | 0 | 0 | 0.52 | 0.80 | 0.01 | -0.06 | 2/24/2026 4:00:09 PM EST | |||
| 115.00 | 14.40 | 16.90 | 15.65 | % | 0.14 | 0 | 0 | 0.50 | 0.72 | 0.01 | -0.07 | 2/24/2026 4:00:09 PM EST | |||
| 120.00 | 9.80 | 14.00 | 11.90 | % | 0.10 | 0 | 0 | 0.46 | 0.64 | 0.02 | -0.08 | 2/24/2026 4:00:09 PM EST | |||
| 125.00 | 8.00 | 10.90 | 9.45 | % | 0.08 | 0 | 0 | 0.47 | 0.55 | 0.02 | -0.08 | 2/24/2026 4:00:09 PM EST | |||
| 130.00 | 5.50 | 8.40 | 6.95 | 7.70 | -0.20 | -2.54% | 0.05 | 47 | 4 | 0.47 | 0.46 | 0.02 | -0.08 | 2/24/2026 | 2/24/2026 4:00:09 PM EST |
| 135.00 | 4.30 | 6.90 | 5.60 | 5.80 | 0.00 | 0.00% | 0.04 | 0 | 19 | 0.48 | 0.37 | 0.02 | -0.08 | 2/23/2026 | 2/24/2026 4:00:09 PM EST |
| 140.00 | 2.95 | 5.40 | 4.18 | 3.55 | -0.45 | -11.25% | 0.03 | 14 | 2 | 0.48 | 0.29 | 0.02 | -0.07 | 2/24/2026 | 2/24/2026 4:00:09 PM EST |
| 145.00 | 1.70 | 3.40 | 2.55 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 39 | 0.44 | 0.22 | 0.01 | -0.06 | 2/23/2026 | 2/24/2026 4:00:09 PM EST |
| 150.00 | 1.35 | 2.25 | 1.80 | 1.87 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.45 | 0.17 | 0.01 | -0.05 | 2/23/2026 | 2/24/2026 4:00:09 PM EST |
| 155.00 | 0.75 | 1.95 | 1.35 | 1.41 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.45 | 0.12 | 0.01 | -0.04 | 2/23/2026 | 2/24/2026 4:00:09 PM EST |
| 160.00 | 0.05 | 4.90 | 2.48 | % | 0.02 | 0 | 0 | 0.58 | 0.09 | 0.01 | -0.03 | 2/24/2026 4:00:09 PM EST | |||
| 165.00 | 0.15 | 1.05 | 0.60 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.44 | 0.07 | 0.01 | -0.03 | 2/23/2026 | 2/24/2026 4:00:09 PM EST |
| 170.00 | 0.00 | 4.60 | 2.30 | % | 0.01 | 0 | 0 | 0.70 | 0.04 | 0.00 | -0.02 | 2/24/2026 4:00:09 PM EST | |||
| 175.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.74 | 0.03 | 0.00 | -0.01 | 2/24/2026 4:00:09 PM EST | |||
| 180.00 | 0.00 | 4.10 | 2.05 | % | 0.01 | 0 | 0 | 0.77 | 0.02 | 0.00 | -0.01 | 2/24/2026 4:00:09 PM EST | |||
| 185.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.80 | 0.01 | 0.00 | -0.01 | 2/24/2026 4:00:09 PM EST | |||
| 190.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.84 | 0.01 | 0.00 | -0.01 | 2/24/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 3.60 | 1.80 | % | 0.02 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:09 PM EST | |||
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 0.93 | -0.01 | 0.00 | 0.00 | 2/24/2026 4:00:09 PM EST | |||
| 90.00 | 0.00 | 3.80 | 1.90 | % | 0.02 | 0 | 0 | 0.85 | -0.03 | 0.00 | -0.01 | 2/24/2026 4:00:09 PM EST | |||
| 95.00 | 0.30 | 0.85 | 0.58 | % | 0.01 | 0 | 0 | 0.49 | -0.05 | 0.00 | -0.02 | 2/24/2026 4:00:09 PM EST | |||
| 100.00 | 0.65 | 1.35 | 1.00 | % | 0.01 | 0 | 0 | 0.48 | -0.09 | 0.01 | -0.04 | 2/24/2026 4:00:09 PM EST | |||
| 105.00 | 1.40 | 3.40 | 2.40 | 1.60 | % | 0.02 | 8 | 0 | 0.54 | -0.14 | 0.01 | -0.05 | 2/24/2026 | 2/24/2026 4:00:09 PM EST | |
| 110.00 | 2.10 | 3.00 | 2.55 | 2.10 | +0.65 | +44.83% | 0.02 | 251 | 3 | 0.46 | -0.20 | 0.01 | -0.06 | 2/24/2026 | 2/24/2026 4:00:09 PM EST |
| 115.00 | 3.10 | 5.90 | 4.50 | % | 0.04 | 0 | 0 | 0.50 | -0.28 | 0.01 | -0.07 | 2/24/2026 4:00:09 PM EST | |||
| 120.00 | 3.30 | 7.40 | 5.35 | % | 0.04 | 0 | 0 | 0.43 | -0.36 | 0.02 | -0.08 | 2/24/2026 4:00:09 PM EST | |||
| 125.00 | 6.60 | 9.90 | 8.25 | % | 0.07 | 0 | 0 | 0.47 | -0.45 | 0.02 | -0.08 | 2/24/2026 4:00:09 PM EST | |||
| 130.00 | 9.30 | 12.40 | 10.85 | % | 0.08 | 0 | 0 | 0.46 | -0.54 | 0.02 | -0.08 | 2/24/2026 4:00:09 PM EST | |||
| 135.00 | 12.60 | 15.40 | 14.00 | % | 0.10 | 0 | 0 | 0.45 | -0.63 | 0.02 | -0.08 | 2/24/2026 4:00:09 PM EST | |||
| 140.00 | 16.20 | 19.00 | 17.60 | % | 0.13 | 0 | 0 | 0.46 | -0.71 | 0.02 | -0.07 | 2/24/2026 4:00:09 PM EST | |||
| 145.00 | 19.20 | 22.10 | 20.65 | % | 0.14 | 0 | 0 | 0.37 | -0.78 | 0.01 | -0.06 | 2/24/2026 4:00:09 PM EST | |||
| 150.00 | 23.30 | 27.50 | 25.40 | % | 0.17 | 0 | 0 | 0.59 | -0.83 | 0.01 | -0.05 | 2/24/2026 4:00:09 PM EST | |||
| 155.00 | 27.60 | 32.00 | 29.80 | % | 0.19 | 0 | 0 | 0.61 | -0.88 | 0.01 | -0.04 | 2/24/2026 4:00:09 PM EST | |||
| 160.00 | 32.50 | 37.00 | 34.75 | % | 0.22 | 0 | 0 | 0.65 | -0.91 | 0.01 | -0.03 | 2/24/2026 4:00:09 PM EST | |||
| 165.00 | 37.30 | 41.50 | 39.40 | % | 0.24 | 0 | 0 | 0.70 | -0.93 | 0.01 | -0.03 | 2/24/2026 4:00:09 PM EST | |||
| 170.00 | 42.20 | 46.50 | 44.35 | % | 0.26 | 0 | 0 | 0.74 | -0.96 | 0.00 | -0.02 | 2/24/2026 4:00:09 PM EST | |||
| 175.00 | 47.20 | 51.50 | 49.35 | % | 0.28 | 0 | 0 | 0.78 | -0.97 | 0.00 | -0.01 | 2/24/2026 4:00:09 PM EST | |||
| 180.00 | 52.10 | 56.50 | 54.30 | % | 0.30 | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.01 | 2/24/2026 4:00:09 PM EST | |||
| 185.00 | 57.00 | 61.50 | 59.25 | % | 0.32 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.01 | 2/24/2026 4:00:09 PM EST | |||
| 190.00 | 62.00 | 66.50 | 64.25 | % | 0.34 | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.01 | 2/24/2026 4:00:09 PM EST |