Options Chain for OWENS CORNING NEW COM (OC) - $114.95 as of 4/10/2026 6:35:43 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 | 36.00 | 38.50 | 37.25 | % | 0.47 | 0 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 85.00 | 31.00 | 33.50 | 32.25 | % | 0.38 | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 90.00 | 26.00 | 27.80 | 26.90 | % | 0.30 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 95.00 | 21.00 | 22.90 | 21.95 | % | 0.23 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 100.00 | 16.00 | 18.50 | 17.25 | % | 0.17 | 0 | 9 | 2.31 | 1.00 | 0.00 | -0.01 | 4/15/2026 3:59:58 PM EST | |||
| 105.00 | 10.60 | 13.40 | 12.00 | 11.00 | 0.00 | 0.00% | 0.11 | 0 | 126 | 1.77 | 0.97 | 0.01 | -0.06 | 4/13/2026 | 4/15/2026 3:59:58 PM EST |
| 110.00 | 5.90 | 8.20 | 7.05 | 10.00 | 0.00 | 0.00% | 0.06 | 0 | 239 | 1.20 | 0.86 | 0.03 | -0.42 | 4/14/2026 | 4/15/2026 3:59:58 PM EST |
| 115.00 | 2.20 | 4.10 | 3.15 | 3.90 | -1.55 | -28.44% | 0.03 | 1 | 157 | 0.63 | 0.63 | 0.07 | -0.58 | 4/15/2026 | 4/15/2026 3:59:58 PM EST |
| 120.00 | 0.05 | 1.25 | 0.65 | 0.75 | -0.99 | -56.90% | 0.01 | 3 | 63 | 0.62 | 0.28 | 0.06 | -0.46 | 4/15/2026 | 4/15/2026 3:59:58 PM EST |
| 125.00 | 0.00 | 0.70 | 0.35 | 0.05 | -0.29 | -85.30% | 0.00 | 1 | 414 | 0.93 | 0.07 | 0.02 | -0.15 | 4/15/2026 | 4/15/2026 3:59:58 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 99 | 1.29 | 0.01 | 0.00 | -0.02 | 3/30/2026 | 4/15/2026 3:59:58 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 28 | 2.23 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 140.00 | 0.00 | 1.55 | 0.78 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.29 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:58 PM EST |
| 145.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 44 | 1.30 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 150.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.48 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:58 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 2.57 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 160.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 3.86 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.49 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.68 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.86 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 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 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 392 | 2.18 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/15/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.06 | -0.02 | -25.00% | 0.00 | 1 | 280 | 1.87 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:58 PM EST |
| 90.00 | 0.00 | 0.25 | 0.13 | 0.26 | +0.11 | +73.34% | 0.00 | 1 | 17 | 2.01 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:58 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 26 | 2.13 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:58 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.72 | 0.00 | 0.00 | -0.01 | 4/8/2026 | 4/15/2026 3:59:58 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 174 | 1.31 | -0.03 | 0.01 | -0.06 | 4/8/2026 | 4/15/2026 3:59:58 PM EST |
| 110.00 | 0.05 | 0.75 | 0.40 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 312 | 0.66 | -0.14 | 0.03 | -0.42 | 4/13/2026 | 4/15/2026 3:59:58 PM EST |
| 115.00 | 0.60 | 2.65 | 1.63 | 2.95 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.69 | -0.37 | 0.07 | -0.58 | 4/13/2026 | 4/15/2026 3:59:58 PM EST |
| 120.00 | 3.10 | 5.00 | 4.05 | 1.76 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.87 | -0.72 | 0.06 | -0.46 | 4/14/2026 | 4/15/2026 3:59:58 PM EST |
| 125.00 | 7.30 | 9.20 | 8.25 | 17.37 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.00 | -0.93 | 0.02 | -0.15 | 3/24/2026 | 4/15/2026 3:59:58 PM EST |
| 130.00 | 12.10 | 14.40 | 13.25 | % | 0.10 | 0 | 0 | 1.44 | -0.99 | 0.00 | -0.02 | 4/15/2026 3:59:58 PM EST | |||
| 135.00 | 16.50 | 19.60 | 18.05 | % | 0.13 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 140.00 | 21.50 | 24.60 | 23.05 | % | 0.16 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 145.00 | 26.50 | 29.50 | 28.00 | % | 0.19 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 150.00 | 31.50 | 34.60 | 33.05 | % | 0.22 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 155.00 | 36.50 | 39.60 | 38.05 | % | 0.25 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 160.00 | 41.50 | 44.60 | 43.05 | % | 0.27 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 165.00 | 46.50 | 49.60 | 48.05 | % | 0.29 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 170.00 | 51.50 | 54.60 | 53.05 | % | 0.31 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 175.00 | 56.50 | 59.60 | 58.05 | % | 0.33 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 180.00 | 61.50 | 64.50 | 63.00 | % | 0.35 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 185.00 | 66.50 | 69.30 | 67.90 | % | 0.37 | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 190.00 | 71.50 | 74.60 | 73.05 | % | 0.38 | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST |