Options Chain for CORNING INC COM (GLW) - $132.01 as of 2/19/2026 11:47:45 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 57.85 | 61.25 | 59.55 | % | 0.85 | 0 | 0 | 1.36 | 1.00 | 0.00 | -0.01 | 2/19/2026 12:58:49 PM EST | |||
| 75.00 | 53.05 | 56.60 | 54.83 | % | 0.73 | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.01 | 2/19/2026 12:58:49 PM EST | |||
| 80.00 | 48.45 | 51.45 | 49.95 | % | 0.62 | 0 | 0 | 1.09 | 0.99 | 0.00 | -0.02 | 2/19/2026 12:58:49 PM EST | |||
| 85.00 | 43.45 | 46.60 | 45.03 | % | 0.53 | 0 | 0 | 0.99 | 0.98 | 0.00 | -0.02 | 2/19/2026 12:58:49 PM EST | |||
| 90.00 | 38.65 | 41.80 | 40.23 | % | 0.45 | 0 | 0 | 0.92 | 0.97 | 0.00 | -0.03 | 2/19/2026 12:58:49 PM EST | |||
| 95.00 | 34.20 | 37.20 | 35.70 | 38.05 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.85 | 0.94 | 0.00 | -0.05 | 2/18/2026 | 2/19/2026 12:58:49 PM EST |
| 100.00 | 29.35 | 32.65 | 31.00 | % | 0.31 | 0 | 0 | 0.79 | 0.91 | 0.01 | -0.06 | 2/19/2026 12:58:49 PM EST | |||
| 105.00 | 25.20 | 28.35 | 26.78 | % | 0.26 | 0 | 0 | 0.57 | 0.88 | 0.01 | -0.07 | 2/19/2026 12:58:49 PM EST | |||
| 110.00 | 21.35 | 24.20 | 22.78 | % | 0.21 | 0 | 0 | 0.61 | 0.83 | 0.01 | -0.09 | 2/19/2026 12:58:49 PM EST | |||
| 115.00 | 16.90 | 20.35 | 18.63 | % | 0.16 | 0 | 0 | 0.57 | 0.77 | 0.01 | -0.10 | 2/19/2026 12:58:49 PM EST | |||
| 119.00 | 15.00 | 16.15 | 15.58 | % | 0.13 | 0 | 0 | 0.54 | 0.71 | 0.01 | -0.11 | 2/19/2026 12:58:49 PM EST | |||
| 120.00 | 14.40 | 16.45 | 15.43 | % | 0.13 | 0 | 0 | 0.58 | 0.70 | 0.01 | -0.11 | 2/19/2026 12:58:49 PM EST | |||
| 121.00 | 13.55 | 15.10 | 14.33 | % | 0.12 | 0 | 0 | 0.55 | 0.68 | 0.01 | -0.12 | 2/19/2026 12:58:49 PM EST | |||
| 122.00 | 13.10 | 14.20 | 13.65 | 15.65 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.55 | 0.66 | 0.01 | -0.12 | 2/18/2026 | 2/19/2026 12:58:49 PM EST |
| 123.00 | 12.40 | 14.40 | 13.40 | % | 0.11 | 0 | 0 | 0.56 | 0.65 | 0.02 | -0.12 | 2/19/2026 12:58:49 PM EST | |||
| 124.00 | 11.95 | 14.20 | 13.08 | % | 0.11 | 0 | 0 | 0.58 | 0.63 | 0.02 | -0.12 | 2/19/2026 12:58:49 PM EST | |||
| 125.00 | 11.20 | 12.90 | 12.05 | 12.00 | -3.54 | -22.78% | 0.10 | 5 | 1 | 0.52 | 0.62 | 0.02 | -0.12 | 2/19/2026 | 2/19/2026 12:58:49 PM EST |
| 126.00 | 10.85 | 11.90 | 11.38 | % | 0.09 | 0 | 0 | 0.54 | 0.60 | 0.02 | -0.12 | 2/19/2026 12:58:49 PM EST | |||
| 127.00 | 10.30 | 12.10 | 11.20 | % | 0.09 | 0 | 0 | 0.56 | 0.58 | 0.02 | -0.12 | 2/19/2026 12:58:49 PM EST | |||
| 128.00 | 9.90 | 11.85 | 10.88 | % | 0.09 | 0 | 0 | 0.57 | 0.57 | 0.02 | -0.12 | 2/19/2026 12:58:49 PM EST | |||
| 129.00 | 9.45 | 10.35 | 9.90 | 11.13 | -1.10 | -9.00% | 0.08 | 4 | 4 | 0.54 | 0.55 | 0.02 | -0.12 | 2/19/2026 | 2/19/2026 12:58:49 PM EST |
| 130.00 | 8.95 | 9.95 | 9.45 | 11.18 | -0.26 | -2.28% | 0.07 | 5 | 1 | 0.54 | 0.54 | 0.02 | -0.12 | 2/19/2026 | 2/19/2026 12:58:49 PM EST |
| 131.00 | 8.50 | 10.30 | 9.40 | 9.50 | -1.77 | -15.71% | 0.07 | 4 | 3 | 0.57 | 0.52 | 0.02 | -0.12 | 2/19/2026 | 2/19/2026 12:58:49 PM EST |
| 132.00 | 8.10 | 10.15 | 9.13 | 10.40 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.58 | 0.50 | 0.02 | -0.12 | 2/18/2026 | 2/19/2026 12:58:49 PM EST |
| 133.00 | 7.60 | 8.50 | 8.05 | 10.25 | 0.00 | 0.00% | 0.06 | 0 | 56 | 0.53 | 0.49 | 0.02 | -0.12 | 2/18/2026 | 2/19/2026 12:58:49 PM EST |
| 134.00 | 7.15 | 8.95 | 8.05 | 8.65 | -1.25 | -12.63% | 0.06 | 4 | 5 | 0.56 | 0.47 | 0.02 | -0.12 | 2/19/2026 | 2/19/2026 12:58:49 PM EST |
| 135.00 | 6.85 | 8.20 | 7.53 | 7.35 | -1.37 | -15.72% | 0.06 | 19 | 14 | 0.55 | 0.45 | 0.02 | -0.12 | 2/19/2026 | 2/19/2026 12:58:49 PM EST |
| 136.00 | 6.50 | 7.40 | 6.95 | 9.85 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.56 | 0.44 | 0.02 | -0.12 | 2/18/2026 | 2/19/2026 12:58:49 PM EST |
| 137.00 | 6.10 | 6.95 | 6.53 | 10.25 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.53 | 0.42 | 0.02 | -0.12 | 2/12/2026 | 2/19/2026 12:58:49 PM EST |
| 138.00 | 5.80 | 6.70 | 6.25 | % | 0.05 | 0 | 0 | 0.54 | 0.40 | 0.02 | -0.12 | 2/19/2026 12:58:49 PM EST | |||
| 139.00 | 5.45 | 6.25 | 5.85 | 7.13 | -0.22 | -3.00% | 0.04 | 2 | 2 | 0.54 | 0.39 | 0.02 | -0.11 | 2/19/2026 | 2/19/2026 12:58:49 PM EST |
| 140.00 | 5.10 | 6.05 | 5.58 | 6.26 | -0.89 | -12.45% | 0.04 | 3 | 13 | 0.54 | 0.37 | 0.02 | -0.11 | 2/19/2026 | 2/19/2026 12:58:49 PM EST |
| 141.00 | 4.80 | 5.60 | 5.20 | % | 0.04 | 0 | 0 | 0.53 | 0.36 | 0.02 | -0.11 | 2/19/2026 12:58:49 PM EST | |||
| 142.00 | 4.45 | 6.30 | 5.38 | % | 0.04 | 0 | 0 | 0.56 | 0.34 | 0.02 | -0.11 | 2/19/2026 12:58:49 PM EST | |||
| 143.00 | 4.15 | 5.35 | 4.75 | % | 0.03 | 0 | 0 | 0.54 | 0.33 | 0.02 | -0.11 | 2/19/2026 12:58:49 PM EST | |||
| 144.00 | 3.90 | 5.65 | 4.78 | % | 0.03 | 0 | 0 | 0.56 | 0.31 | 0.02 | -0.10 | 2/19/2026 12:58:49 PM EST | |||
| 145.00 | 3.75 | 4.45 | 4.10 | 5.72 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.53 | 0.30 | 0.02 | -0.10 | 2/18/2026 | 2/19/2026 12:58:49 PM EST |
| 146.00 | 3.20 | 4.55 | 3.88 | % | 0.03 | 0 | 0 | 0.53 | 0.28 | 0.01 | -0.10 | 2/19/2026 12:58:49 PM EST | |||
| 150.00 | 2.02 | 3.40 | 2.71 | 4.22 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.48 | 0.23 | 0.01 | -0.09 | 2/18/2026 | 2/19/2026 12:58:49 PM EST |
| 155.00 | 1.42 | 2.57 | 2.00 | % | 0.01 | 0 | 0 | 0.50 | 0.17 | 0.01 | -0.07 | 2/19/2026 12:58:49 PM EST | |||
| 160.00 | 0.97 | 3.50 | 2.24 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.58 | 0.13 | 0.01 | -0.06 | 2/17/2026 | 2/19/2026 12:58:49 PM EST |
| 165.00 | 0.08 | 1.60 | 0.84 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.45 | 0.09 | 0.01 | -0.04 | 2/17/2026 | 2/19/2026 12:58:49 PM EST |
| 170.00 | 0.00 | 2.94 | 1.47 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.76 | 0.07 | 0.01 | -0.04 | 2/17/2026 | 2/19/2026 12:58:49 PM EST |
| 175.00 | 0.00 | 2.75 | 1.38 | 1.23 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.79 | 0.05 | 0.00 | -0.03 | 2/17/2026 | 2/19/2026 12:58:49 PM EST |
| 180.00 | 0.00 | 2.64 | 1.32 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.83 | 0.03 | 0.00 | -0.02 | 2/17/2026 | 2/19/2026 12:58:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.16 | 1.08 | % | 0.02 | 0 | 0 | 1.43 | 0.00 | 0.00 | -0.01 | 2/19/2026 12:58:49 PM EST | |||
| 75.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | -0.01 | 2/19/2026 12:58:49 PM EST | |||
| 80.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 1.19 | -0.01 | 0.00 | -0.02 | 2/19/2026 12:58:49 PM EST | |||
| 85.00 | 0.00 | 2.38 | 1.19 | % | 0.01 | 0 | 0 | 1.09 | -0.02 | 0.00 | -0.02 | 2/19/2026 12:58:49 PM EST | |||
| 90.00 | 0.00 | 1.61 | 0.81 | % | 0.01 | 0 | 0 | 0.94 | -0.03 | 0.00 | -0.03 | 2/19/2026 12:58:49 PM EST | |||
| 95.00 | 0.31 | 1.00 | 0.66 | 0.51 | % | 0.01 | 1 | 0 | 0.60 | -0.06 | 0.00 | -0.05 | 2/19/2026 | 2/19/2026 12:58:49 PM EST | |
| 100.00 | 0.64 | 1.61 | 1.13 | 0.91 | -0.57 | -38.52% | 0.01 | 1 | 1 | 0.60 | -0.09 | 0.01 | -0.06 | 2/19/2026 | 2/19/2026 12:58:49 PM EST |
| 105.00 | 1.19 | 3.70 | 2.45 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.66 | -0.12 | 0.01 | -0.07 | 2/18/2026 | 2/19/2026 12:58:49 PM EST |
| 110.00 | 1.87 | 3.15 | 2.51 | 2.64 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.57 | -0.17 | 0.01 | -0.09 | 2/17/2026 | 2/19/2026 12:58:49 PM EST |
| 115.00 | 2.86 | 4.20 | 3.53 | 3.25 | -0.10 | -2.99% | 0.03 | 11 | 18 | 0.55 | -0.23 | 0.01 | -0.10 | 2/19/2026 | 2/19/2026 12:58:49 PM EST |
| 119.00 | 3.75 | 5.30 | 4.53 | 4.77 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.53 | -0.29 | 0.01 | -0.11 | 2/17/2026 | 2/19/2026 12:58:49 PM EST |
| 120.00 | 4.20 | 5.75 | 4.98 | 4.70 | -0.10 | -2.09% | 0.04 | 19 | 10 | 0.54 | -0.30 | 0.01 | -0.11 | 2/19/2026 | 2/19/2026 12:58:49 PM EST |
| 121.00 | 5.00 | 6.25 | 5.63 | 4.99 | -1.08 | -17.80% | 0.05 | 11 | 1 | 0.56 | -0.32 | 0.01 | -0.12 | 2/19/2026 | 2/19/2026 12:58:49 PM EST |
| 122.00 | 5.10 | 6.50 | 5.80 | 5.60 | -0.50 | -8.20% | 0.05 | 26 | 1 | 0.54 | -0.34 | 0.01 | -0.12 | 2/19/2026 | 2/19/2026 12:58:49 PM EST |
| 123.00 | 5.60 | 6.75 | 6.18 | 5.97 | % | 0.05 | 22 | 0 | 0.55 | -0.35 | 0.02 | -0.12 | 2/19/2026 | 2/19/2026 12:58:49 PM EST | |
| 124.00 | 5.55 | 7.15 | 6.35 | 6.33 | % | 0.05 | 2 | 0 | 0.53 | -0.37 | 0.02 | -0.12 | 2/19/2026 | 2/19/2026 12:58:49 PM EST | |
| 125.00 | 6.05 | 7.80 | 6.93 | 6.62 | -0.08 | -1.20% | 0.06 | 22 | 13 | 0.53 | -0.38 | 0.02 | -0.12 | 2/19/2026 | 2/19/2026 12:58:49 PM EST |
| 126.00 | 6.65 | 8.30 | 7.48 | 7.05 | -0.39 | -5.25% | 0.06 | 22 | 2 | 0.54 | -0.40 | 0.02 | -0.12 | 2/19/2026 | 2/19/2026 12:58:49 PM EST |
| 127.00 | 7.00 | 8.70 | 7.85 | 7.80 | +0.30 | +4.00% | 0.06 | 6 | 2 | 0.53 | -0.42 | 0.02 | -0.12 | 2/19/2026 | 2/19/2026 12:58:49 PM EST |
| 128.00 | 7.60 | 9.20 | 8.40 | 8.30 | -0.74 | -8.19% | 0.07 | 24 | 1 | 0.53 | -0.43 | 0.02 | -0.12 | 2/19/2026 | 2/19/2026 12:58:49 PM EST |
| 129.00 | 7.95 | 9.95 | 8.95 | 8.81 | +0.31 | +3.65% | 0.07 | 32 | 3 | 0.54 | -0.45 | 0.02 | -0.12 | 2/19/2026 | 2/19/2026 12:58:49 PM EST |
| 130.00 | 8.50 | 10.25 | 9.38 | 9.10 | -0.77 | -7.81% | 0.07 | 20 | 2 | 0.53 | -0.46 | 0.02 | -0.12 | 2/19/2026 | 2/19/2026 12:58:49 PM EST |
| 131.00 | 8.95 | 10.65 | 9.80 | 9.58 | -0.42 | -4.20% | 0.07 | 8 | 7 | 0.52 | -0.48 | 0.02 | -0.12 | 2/19/2026 | 2/19/2026 12:58:49 PM EST |
| 132.00 | 8.80 | 12.20 | 10.50 | 9.05 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.53 | -0.50 | 0.02 | -0.12 | 2/18/2026 | 2/19/2026 12:58:49 PM EST |
| 133.00 | 10.05 | 12.15 | 11.10 | 9.25 | 0.00 | 0.00% | 0.08 | 0 | 45 | 0.53 | -0.51 | 0.02 | -0.12 | 2/18/2026 | 2/19/2026 12:58:49 PM EST |
| 134.00 | 10.40 | 12.50 | 11.45 | 9.80 | 0.00 | 0.00% | 0.09 | 0 | 43 | 0.52 | -0.53 | 0.02 | -0.12 | 2/18/2026 | 2/19/2026 12:58:49 PM EST |
| 135.00 | 10.60 | 13.10 | 11.85 | 10.10 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.51 | -0.55 | 0.02 | -0.12 | 2/12/2026 | 2/19/2026 12:58:49 PM EST |
| 136.00 | 11.25 | 14.00 | 12.63 | % | 0.09 | 0 | 0 | 0.52 | -0.56 | 0.02 | -0.12 | 2/19/2026 12:58:49 PM EST | |||
| 137.00 | 12.55 | 14.55 | 13.55 | 11.65 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.53 | -0.58 | 0.02 | -0.12 | 2/18/2026 | 2/19/2026 12:58:49 PM EST |
| 138.00 | 12.95 | 14.85 | 13.90 | 12.95 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.52 | -0.60 | 0.02 | -0.12 | 2/18/2026 | 2/19/2026 12:58:49 PM EST |
| 139.00 | 13.15 | 15.75 | 14.45 | % | 0.10 | 0 | 0 | 0.51 | -0.61 | 0.02 | -0.11 | 2/19/2026 12:58:49 PM EST | |||
| 140.00 | 13.85 | 16.45 | 15.15 | % | 0.11 | 0 | 0 | 0.51 | -0.63 | 0.02 | -0.11 | 2/19/2026 12:58:49 PM EST | |||
| 141.00 | 15.45 | 17.30 | 16.38 | 15.14 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.53 | -0.64 | 0.02 | -0.11 | 2/12/2026 | 2/19/2026 12:58:49 PM EST |
| 142.00 | 15.45 | 18.10 | 16.78 | 15.64 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.52 | -0.66 | 0.02 | -0.11 | 2/12/2026 | 2/19/2026 12:58:49 PM EST |
| 143.00 | 16.10 | 18.80 | 17.45 | % | 0.12 | 0 | 0 | 0.51 | -0.67 | 0.02 | -0.11 | 2/19/2026 12:58:49 PM EST | |||
| 144.00 | 16.50 | 19.65 | 18.08 | % | 0.13 | 0 | 0 | 0.51 | -0.69 | 0.02 | -0.10 | 2/19/2026 12:58:49 PM EST | |||
| 145.00 | 17.40 | 20.80 | 19.10 | % | 0.13 | 0 | 0 | 0.52 | -0.70 | 0.02 | -0.10 | 2/19/2026 12:58:49 PM EST | |||
| 146.00 | 19.20 | 20.60 | 19.90 | % | 0.14 | 0 | 0 | 0.53 | -0.72 | 0.01 | -0.10 | 2/19/2026 12:58:49 PM EST | |||
| 150.00 | 21.15 | 24.95 | 23.05 | % | 0.15 | 0 | 0 | 0.53 | -0.77 | 0.01 | -0.09 | 2/19/2026 12:58:49 PM EST | |||
| 155.00 | 25.65 | 29.05 | 27.35 | % | 0.18 | 0 | 0 | 0.48 | -0.83 | 0.01 | -0.07 | 2/19/2026 12:58:49 PM EST | |||
| 160.00 | 30.05 | 33.40 | 31.73 | % | 0.20 | 0 | 0 | 0.70 | -0.87 | 0.01 | -0.06 | 2/19/2026 12:58:49 PM EST | |||
| 165.00 | 34.70 | 38.10 | 36.40 | % | 0.22 | 0 | 0 | 0.73 | -0.91 | 0.01 | -0.04 | 2/19/2026 12:58:49 PM EST | |||
| 170.00 | 39.50 | 42.75 | 41.13 | % | 0.24 | 0 | 0 | 0.76 | -0.93 | 0.01 | -0.04 | 2/19/2026 12:58:49 PM EST | |||
| 175.00 | 44.35 | 47.65 | 46.00 | % | 0.26 | 0 | 0 | 0.81 | -0.95 | 0.00 | -0.03 | 2/19/2026 12:58:49 PM EST | |||
| 180.00 | 49.00 | 52.60 | 50.80 | % | 0.28 | 0 | 0 | 0.87 | -0.97 | 0.00 | -0.02 | 2/19/2026 12:58:49 PM EST |