Options Chain for CORNING INC COM (GLW) - $45.76 as of 3/31/2025 4:04:46 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 | 16.00 | 19.95 | 0.00 | 0.00% | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 3:59:59 PM EST |
| 35.00 | 10.70 | 11.25 | 9.37 | -4.25 | -31.21% | 8 | 89 | 0.75 | 0.99 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 36.00 | 9.65 | 10.20 | % | 0 | 0 | 0.78 | 0.99 | 0.01 | -0.01 | 3/31/2025 3:59:59 PM EST | |||
| 37.00 | 8.60 | 9.00 | % | 0 | 0 | 0.70 | 0.98 | 0.01 | -0.02 | 3/31/2025 3:59:59 PM EST | |||
| 38.00 | 7.65 | 8.10 | % | 0 | 0 | 0.66 | 0.97 | 0.02 | -0.02 | 3/31/2025 3:59:59 PM EST | |||
| 39.00 | 6.65 | 7.10 | % | 0 | 0 | 0.62 | 0.94 | 0.02 | -0.02 | 3/31/2025 3:59:59 PM EST | |||
| 40.00 | 5.80 | 6.05 | 5.87 | 0.00 | 0.00% | 0 | 27 | 0.52 | 0.92 | 0.03 | -0.03 | 3/28/2025 | 3/31/2025 3:59:59 PM EST |
| 41.00 | 4.80 | 5.15 | 8.96 | 0.00 | 0.00% | 0 | 4 | 0.37 | 0.88 | 0.05 | -0.03 | 3/3/2025 | 3/31/2025 3:59:59 PM EST |
| 42.00 | 4.05 | 4.20 | 7.79 | 0.00 | 0.00% | 0 | 17 | 0.39 | 0.84 | 0.06 | -0.04 | 3/25/2025 | 3/31/2025 3:59:59 PM EST |
| 42.50 | 3.60 | 3.80 | 4.76 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.81 | 0.07 | -0.04 | 3/27/2025 | 3/31/2025 3:59:59 PM EST |
| 43.00 | 3.20 | 3.35 | 5.50 | 0.00 | 0.00% | 0 | 15 | 0.37 | 0.78 | 0.08 | -0.04 | 3/21/2025 | 3/31/2025 3:59:59 PM EST |
| 43.50 | 2.70 | 2.98 | % | 0 | 0 | 0.35 | 0.75 | 0.09 | -0.04 | 3/31/2025 3:59:59 PM EST | |||
| 44.00 | 2.31 | 2.58 | 1.82 | -0.65 | -26.32% | 10 | 280 | 0.34 | 0.71 | 0.10 | -0.04 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 44.50 | 2.13 | 2.27 | 1.50 | -2.30 | -60.53% | 383 | 1 | 0.37 | 0.67 | 0.11 | -0.04 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 45.00 | 1.82 | 1.90 | 1.43 | -0.43 | -23.12% | 121 | 62 | 0.36 | 0.62 | 0.11 | -0.04 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 45.50 | 1.52 | 1.75 | 2.24 | 0.00 | 0.00% | 0 | 16 | 0.37 | 0.56 | 0.12 | -0.04 | 3/27/2025 | 3/31/2025 3:59:59 PM EST |
| 46.00 | 1.25 | 1.47 | 0.78 | -0.53 | -40.46% | 191 | 147 | 0.37 | 0.50 | 0.12 | -0.04 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 46.50 | 1.02 | 1.10 | 0.90 | -0.18 | -16.67% | 26 | 120 | 0.34 | 0.44 | 0.12 | -0.04 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 47.00 | 0.81 | 0.89 | 0.54 | -0.33 | -37.94% | 58 | 5,298 | 0.33 | 0.38 | 0.12 | -0.04 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 47.50 | 0.64 | 0.71 | 0.52 | -0.44 | -45.84% | 19 | 13 | 0.33 | 0.32 | 0.11 | -0.04 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 48.00 | 0.50 | 0.56 | 0.51 | 0.00 | 0.00% | 116 | 5,156 | 0.33 | 0.27 | 0.10 | -0.03 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 48.50 | 0.36 | 0.43 | 0.41 | +0.01 | +2.50% | 3 | 665 | 0.32 | 0.22 | 0.09 | -0.03 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 49.00 | 0.22 | 0.47 | 0.24 | -0.08 | -25.00% | 8 | 540 | 0.31 | 0.18 | 0.08 | -0.02 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 49.50 | 0.21 | 0.25 | 0.42 | 0.00 | 0.00% | 0 | 417 | 0.32 | 0.14 | 0.07 | -0.02 | 3/27/2025 | 3/31/2025 3:59:59 PM EST |
| 50.00 | 0.15 | 0.19 | 0.13 | -0.04 | -23.53% | 111 | 4,958 | 0.32 | 0.11 | 0.06 | -0.02 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 51.00 | 0.07 | 0.11 | 0.15 | 0.00 | 0.00% | 0 | 44 | 0.32 | 0.07 | 0.04 | -0.01 | 3/28/2025 | 3/31/2025 3:59:59 PM EST |
| 52.00 | 0.01 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 126 | 0.40 | 0.04 | 0.02 | -0.01 | 3/28/2025 | 3/31/2025 3:59:59 PM EST |
| 53.00 | 0.00 | 0.44 | 0.32 | 0.00 | 0.00% | 0 | 38 | 0.60 | 0.02 | 0.01 | 0.00 | 3/25/2025 | 3/31/2025 3:59:59 PM EST |
| 54.00 | 0.01 | 0.41 | 0.06 | 0.00 | 0.00% | 0 | 25 | 0.65 | 0.01 | 0.01 | 0.00 | 3/27/2025 | 3/31/2025 3:59:59 PM EST |
| 55.00 | 0.03 | 0.05 | 0.03 | +0.01 | +50.00% | 200 | 12,362 | 0.42 | 0.01 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 56.00 | 0.00 | 0.37 | 0.09 | 0.00 | 0.00% | 0 | 2 | 0.73 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:59 PM EST |
| 57.00 | 0.00 | 0.70 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 58.00 | 0.00 | 0.69 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 59.00 | 0.00 | 0.54 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 60.00 | 0.02 | 0.10 | 0.06 | +0.03 | +100.00% | 1 | 1,322 | 0.58 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 162 | 0.90 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 0.89 | 0.16 | 0.00 | 0.00% | 0 | 6 | 1.19 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 0.89 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 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 | 0.05 | 0.00 | 0.00% | 0 | 8 | 0.94 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 0.28 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.01 | 0.00 | -0.01 | 3/13/2025 | 3/31/2025 3:59:59 PM EST |
| 36.00 | 0.00 | 0.32 | 0.01 | % | 1 | 0 | 0.67 | -0.01 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 3:59:59 PM EST | |
| 37.00 | 0.00 | 0.36 | 0.16 | % | 1 | 0 | 0.73 | -0.02 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 3:59:59 PM EST | |
| 38.00 | 0.01 | 0.52 | 0.05 | % | 2,003 | 0 | 0.75 | -0.03 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 3:59:59 PM EST | |
| 39.00 | 0.02 | 0.32 | % | 0 | 0 | 0.53 | -0.06 | 0.02 | -0.02 | 3/31/2025 3:59:59 PM EST | |||
| 40.00 | 0.09 | 0.14 | 0.23 | +0.15 | +187.50% | 1 | 88 | 0.43 | -0.08 | 0.03 | -0.03 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 41.00 | 0.17 | 0.20 | 0.33 | +0.17 | +106.25% | 2 | 2,004 | 0.41 | -0.12 | 0.05 | -0.03 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 42.00 | 0.26 | 0.31 | 0.31 | +0.15 | +93.75% | 22 | 167 | 0.39 | -0.16 | 0.06 | -0.04 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 42.50 | 0.33 | 0.38 | % | 0 | 0 | 0.38 | -0.19 | 0.07 | -0.04 | 3/31/2025 3:59:59 PM EST | |||
| 43.00 | 0.42 | 0.47 | 0.69 | +0.28 | +68.30% | 28 | 2,661 | 0.38 | -0.22 | 0.08 | -0.04 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 43.50 | 0.36 | 0.58 | 0.95 | % | 1 | 0 | 0.32 | -0.25 | 0.09 | -0.04 | 3/31/2025 | 3/31/2025 3:59:59 PM EST | |
| 44.00 | 0.47 | 0.70 | 1.09 | +0.67 | +159.53% | 12 | 111 | 0.37 | -0.29 | 0.10 | -0.04 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 44.50 | 0.65 | 0.92 | 1.38 | +0.85 | +160.38% | 8 | 2 | 0.35 | -0.33 | 0.11 | -0.04 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 45.00 | 0.81 | 1.04 | 1.21 | +0.28 | +30.11% | 5 | 684 | 0.33 | -0.38 | 0.11 | -0.04 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 45.50 | 1.12 | 1.26 | 1.89 | +0.78 | +70.27% | 34 | 4 | 0.33 | -0.44 | 0.12 | -0.04 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 46.00 | 1.28 | 1.48 | 1.96 | +0.55 | +39.01% | 37 | 513 | 0.32 | -0.50 | 0.12 | -0.04 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 46.50 | 1.18 | 1.76 | 1.63 | 0.00 | 0.00% | 0 | 44 | 0.28 | -0.56 | 0.12 | -0.04 | 3/28/2025 | 3/31/2025 3:59:59 PM EST |
| 47.00 | 1.89 | 2.07 | 2.82 | +0.83 | +41.71% | 31 | 356 | 0.33 | -0.62 | 0.12 | -0.04 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 47.50 | 1.89 | 2.44 | 2.48 | +0.99 | +66.45% | 4 | 329 | 0.28 | -0.68 | 0.11 | -0.04 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 48.00 | 2.25 | 2.86 | 3.95 | +1.92 | +94.59% | 2 | 293 | 0.29 | -0.73 | 0.10 | -0.03 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 48.50 | 2.98 | 3.20 | 1.33 | 0.00 | 0.00% | 0 | 14 | 0.33 | -0.78 | 0.09 | -0.03 | 3/26/2025 | 3/31/2025 3:59:59 PM EST |
| 49.00 | 3.00 | 3.55 | 3.65 | +0.31 | +9.29% | 4 | 317 | 0.24 | -0.82 | 0.08 | -0.02 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 49.50 | 3.00 | 4.05 | 3.03 | 0.00 | 0.00% | 0 | 336 | 0.19 | -0.86 | 0.07 | -0.02 | 3/27/2025 | 3/31/2025 3:59:59 PM EST |
| 50.00 | 4.25 | 4.55 | 4.60 | +1.05 | +29.58% | 29 | 679 | 0.37 | -0.89 | 0.06 | -0.02 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 51.00 | 5.15 | 5.45 | 3.80 | 0.00 | 0.00% | 0 | 10 | 0.43 | -0.93 | 0.04 | -0.01 | 3/26/2025 | 3/31/2025 3:59:59 PM EST |
| 52.00 | 4.90 | 6.45 | % | 0 | 0 | 0.48 | -0.96 | 0.02 | -0.01 | 3/31/2025 3:59:59 PM EST | |||
| 53.00 | 6.30 | 7.45 | % | 0 | 0 | 0.45 | -0.98 | 0.01 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 54.00 | 8.00 | 8.45 | % | 0 | 0 | 0.54 | -0.99 | 0.01 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 55.00 | 9.10 | 9.40 | 5.42 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.99 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:59 PM EST |
| 56.00 | 10.10 | 10.40 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 57.00 | 11.10 | 11.35 | 11.15 | 0.00 | 0.00% | 0 | 1 | 0.67 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:59 PM EST |
| 58.00 | 11.10 | 12.40 | 12.15 | 0.00 | 0.00% | 0 | 1 | 0.71 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:59 PM EST |
| 59.00 | 12.95 | 13.45 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 60.00 | 14.10 | 14.40 | 13.31 | 0.00 | 0.00% | 0 | 2 | 0.78 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:59 PM EST |
| 65.00 | 19.10 | 19.45 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 70.00 | 22.70 | 25.00 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 75.00 | 29.05 | 29.50 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST |