Options Chain for CORNING INC COM (GLW) - $123.29 as of 3/6/2026 7:48:56 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 | 42.50 | 46.35 | 44.43 | % | 0.56 | 0 | 0 | 1.10 | 0.96 | 0.00 | -0.04 | 3/6/2026 4:00:03 PM EST | |||
| 85.00 | 37.85 | 41.75 | 39.80 | % | 0.47 | 0 | 0 | 1.02 | 0.93 | 0.00 | -0.05 | 3/6/2026 4:00:03 PM EST | |||
| 90.00 | 33.50 | 37.40 | 35.45 | % | 0.39 | 0 | 0 | 0.97 | 0.90 | 0.01 | -0.07 | 3/6/2026 4:00:03 PM EST | |||
| 95.00 | 29.40 | 33.30 | 31.35 | % | 0.33 | 0 | 0 | 0.72 | 0.86 | 0.01 | -0.08 | 3/6/2026 4:00:03 PM EST | |||
| 100.00 | 25.55 | 29.45 | 27.50 | 31.88 | % | 0.28 | 1 | 0 | 0.73 | 0.82 | 0.01 | -0.10 | 3/6/2026 | 3/6/2026 4:00:03 PM EST | |
| 105.00 | 21.95 | 25.90 | 23.93 | % | 0.23 | 0 | 0 | 0.74 | 0.77 | 0.01 | -0.11 | 3/6/2026 4:00:03 PM EST | |||
| 110.00 | 18.35 | 22.60 | 20.48 | % | 0.19 | 0 | 0 | 0.73 | 0.72 | 0.01 | -0.12 | 3/6/2026 4:00:03 PM EST | |||
| 115.00 | 15.55 | 19.30 | 17.43 | 19.71 | % | 0.15 | 1 | 0 | 0.72 | 0.66 | 0.01 | -0.13 | 3/6/2026 | 3/6/2026 4:00:03 PM EST | |
| 120.00 | 12.75 | 16.75 | 14.75 | % | 0.12 | 0 | 0 | 0.71 | 0.60 | 0.01 | -0.13 | 3/6/2026 4:00:03 PM EST | |||
| 125.00 | 10.10 | 13.75 | 11.93 | 12.88 | % | 0.10 | 4 | 0 | 0.69 | 0.54 | 0.01 | -0.13 | 3/6/2026 | 3/6/2026 4:00:03 PM EST | |
| 130.00 | 7.75 | 11.70 | 9.73 | 12.41 | % | 0.07 | 8 | 0 | 0.68 | 0.47 | 0.01 | -0.13 | 3/6/2026 | 3/6/2026 4:00:03 PM EST | |
| 131.00 | 7.35 | 11.10 | 9.23 | 10.36 | % | 0.07 | 1 | 0 | 0.67 | 0.46 | 0.01 | -0.13 | 3/6/2026 | 3/6/2026 4:00:03 PM EST | |
| 132.00 | 6.95 | 10.75 | 8.85 | 10.80 | % | 0.07 | 2 | 0 | 0.67 | 0.45 | 0.01 | -0.13 | 3/6/2026 | 3/6/2026 4:00:03 PM EST | |
| 133.00 | 6.60 | 10.65 | 8.63 | 13.20 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.67 | 0.44 | 0.01 | -0.13 | 3/5/2026 | 3/6/2026 4:00:03 PM EST |
| 134.00 | 6.20 | 10.15 | 8.18 | % | 0.06 | 0 | 0 | 0.67 | 0.42 | 0.01 | -0.13 | 3/6/2026 4:00:03 PM EST | |||
| 135.00 | 5.85 | 9.70 | 7.78 | 8.10 | -3.90 | -32.50% | 0.06 | 12 | 53 | 0.66 | 0.41 | 0.01 | -0.12 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 136.00 | 5.55 | 9.60 | 7.58 | % | 0.06 | 0 | 0 | 0.67 | 0.40 | 0.01 | -0.12 | 3/6/2026 4:00:03 PM EST | |||
| 137.00 | 5.20 | 9.20 | 7.20 | % | 0.05 | 0 | 0 | 0.66 | 0.39 | 0.01 | -0.12 | 3/6/2026 4:00:03 PM EST | |||
| 138.00 | 4.90 | 8.80 | 6.85 | 8.00 | -3.30 | -29.21% | 0.05 | 1 | 1 | 0.66 | 0.38 | 0.01 | -0.12 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 139.00 | 4.60 | 8.60 | 6.60 | % | 0.05 | 0 | 0 | 0.66 | 0.36 | 0.01 | -0.12 | 3/6/2026 4:00:03 PM EST | |||
| 140.00 | 4.35 | 8.25 | 6.30 | 6.56 | -4.39 | -40.10% | 0.04 | 1 | 2 | 0.66 | 0.35 | 0.01 | -0.12 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 141.00 | 4.10 | 8.15 | 6.13 | % | 0.04 | 0 | 0 | 0.67 | 0.34 | 0.01 | -0.12 | 3/6/2026 4:00:03 PM EST | |||
| 142.00 | 3.85 | 7.80 | 5.83 | % | 0.04 | 0 | 0 | 0.66 | 0.33 | 0.01 | -0.11 | 3/6/2026 4:00:03 PM EST | |||
| 143.00 | 3.60 | 7.55 | 5.58 | 8.05 | -4.65 | -36.62% | 0.04 | 3 | 3 | 0.66 | 0.32 | 0.01 | -0.11 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 144.00 | 3.30 | 7.35 | 5.33 | % | 0.04 | 0 | 0 | 0.66 | 0.31 | 0.01 | -0.11 | 3/6/2026 4:00:03 PM EST | |||
| 145.00 | 3.10 | 7.15 | 5.13 | % | 0.04 | 0 | 0 | 0.66 | 0.30 | 0.01 | -0.11 | 3/6/2026 4:00:03 PM EST | |||
| 146.00 | 2.93 | 6.90 | 4.92 | % | 0.03 | 0 | 0 | 0.66 | 0.29 | 0.01 | -0.11 | 3/6/2026 4:00:03 PM EST | |||
| 147.00 | 2.75 | 6.75 | 4.75 | % | 0.03 | 0 | 0 | 0.66 | 0.28 | 0.01 | -0.11 | 3/6/2026 4:00:03 PM EST | |||
| 148.00 | 2.53 | 6.55 | 4.54 | % | 0.03 | 0 | 0 | 0.66 | 0.27 | 0.01 | -0.10 | 3/6/2026 4:00:03 PM EST | |||
| 149.00 | 2.34 | 6.35 | 4.35 | % | 0.03 | 0 | 0 | 0.66 | 0.26 | 0.01 | -0.10 | 3/6/2026 4:00:03 PM EST | |||
| 150.00 | 2.22 | 6.20 | 4.21 | 4.30 | -3.27 | -43.20% | 0.03 | 6 | 2 | 0.66 | 0.25 | 0.01 | -0.10 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 152.50 | 1.73 | 5.80 | 3.77 | 6.82 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.66 | 0.23 | 0.01 | -0.09 | 3/5/2026 | 3/6/2026 4:00:03 PM EST |
| 155.00 | 1.35 | 4.95 | 3.15 | 4.15 | -2.07 | -33.28% | 0.02 | 1 | 4 | 0.64 | 0.21 | 0.01 | -0.09 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 157.50 | 1.00 | 5.10 | 3.05 | % | 0.02 | 0 | 0 | 0.66 | 0.19 | 0.01 | -0.08 | 3/6/2026 4:00:03 PM EST | |||
| 160.00 | 0.81 | 4.75 | 2.78 | 3.59 | % | 0.02 | 1 | 0 | 0.65 | 0.17 | 0.01 | -0.08 | 3/6/2026 | 3/6/2026 4:00:03 PM EST | |
| 162.50 | 0.43 | 4.55 | 2.49 | % | 0.02 | 0 | 0 | 0.65 | 0.16 | 0.01 | -0.07 | 3/6/2026 4:00:03 PM EST | |||
| 165.00 | 0.33 | 4.25 | 2.29 | 2.40 | % | 0.01 | 4 | 0 | 0.64 | 0.14 | 0.01 | -0.07 | 3/6/2026 | 3/6/2026 4:00:03 PM EST | |
| 167.50 | 0.13 | 4.05 | 2.09 | % | 0.01 | 0 | 0 | 0.63 | 0.13 | 0.01 | -0.06 | 3/6/2026 4:00:03 PM EST | |||
| 170.00 | 0.03 | 3.90 | 1.97 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.60 | 0.12 | 0.01 | -0.06 | 3/5/2026 | 3/6/2026 4:00:03 PM EST |
| 175.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.90 | 0.09 | 0.01 | -0.05 | 3/6/2026 4:00:03 PM EST | |||
| 180.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.92 | 0.07 | 0.00 | -0.04 | 3/6/2026 4:00:03 PM EST | |||
| 185.00 | 0.05 | 3.10 | 1.58 | % | 0.01 | 0 | 0 | 0.69 | 0.06 | 0.00 | -0.04 | 3/6/2026 4:00:03 PM EST | |||
| 190.00 | 0.00 | 2.89 | 1.45 | % | 0.01 | 0 | 0 | 0.96 | 0.05 | 0.00 | -0.03 | 3/6/2026 4:00:03 PM EST | |||
| 195.00 | 0.00 | 2.74 | 1.37 | % | 0.01 | 0 | 0 | 0.99 | 0.04 | 0.00 | -0.02 | 3/6/2026 4:00:03 PM EST | |||
| 200.00 | 0.00 | 2.62 | 1.31 | % | 0.01 | 0 | 0 | 1.01 | 0.03 | 0.00 | -0.02 | 3/6/2026 4:00:03 PM EST | |||
| 205.00 | 0.00 | 2.52 | 1.26 | % | 0.01 | 0 | 0 | 1.03 | 0.02 | 0.00 | -0.02 | 3/6/2026 4:00:03 PM EST | |||
| 210.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 1.06 | 0.02 | 0.00 | -0.01 | 3/6/2026 4:00:03 PM EST | |||
| 215.00 | 0.00 | 2.39 | 1.20 | % | 0.01 | 0 | 0 | 1.09 | 0.01 | 0.00 | -0.01 | 3/6/2026 4:00:03 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 | 2.57 | 1.29 | % | 0.02 | 0 | 0 | 1.07 | -0.04 | 0.00 | -0.04 | 3/6/2026 4:00:03 PM EST | |||
| 85.00 | 0.00 | 3.05 | 1.53 | % | 0.02 | 0 | 0 | 1.01 | -0.07 | 0.00 | -0.05 | 3/6/2026 4:00:03 PM EST | |||
| 90.00 | 0.00 | 3.55 | 1.78 | % | 0.02 | 0 | 0 | 0.95 | -0.10 | 0.01 | -0.07 | 3/6/2026 4:00:03 PM EST | |||
| 95.00 | 0.50 | 4.40 | 2.45 | 2.50 | % | 0.03 | 8 | 0 | 0.72 | -0.14 | 0.01 | -0.08 | 3/6/2026 | 3/6/2026 4:00:03 PM EST | |
| 100.00 | 1.57 | 5.60 | 3.59 | % | 0.04 | 0 | 0 | 0.72 | -0.18 | 0.01 | -0.10 | 3/6/2026 4:00:03 PM EST | |||
| 105.00 | 2.95 | 7.00 | 4.98 | 5.05 | % | 0.05 | 1 | 0 | 0.73 | -0.23 | 0.01 | -0.11 | 3/6/2026 | 3/6/2026 4:00:03 PM EST | |
| 110.00 | 5.15 | 7.00 | 6.08 | 6.53 | % | 0.06 | 85 | 0 | 0.69 | -0.28 | 0.01 | -0.12 | 3/6/2026 | 3/6/2026 4:00:03 PM EST | |
| 115.00 | 8.20 | 9.30 | 8.75 | 6.64 | % | 0.08 | 15 | 0 | 0.73 | -0.34 | 0.01 | -0.13 | 3/6/2026 | 3/6/2026 4:00:03 PM EST | |
| 120.00 | 8.80 | 12.80 | 10.80 | 10.93 | % | 0.09 | 14 | 0 | 0.71 | -0.40 | 0.01 | -0.13 | 3/6/2026 | 3/6/2026 4:00:03 PM EST | |
| 125.00 | 11.20 | 15.20 | 13.20 | 12.45 | % | 0.11 | 3 | 0 | 0.70 | -0.46 | 0.01 | -0.13 | 3/6/2026 | 3/6/2026 4:00:03 PM EST | |
| 130.00 | 13.70 | 17.90 | 15.80 | 13.76 | % | 0.12 | 18 | 0 | 0.68 | -0.53 | 0.01 | -0.13 | 3/6/2026 | 3/6/2026 4:00:03 PM EST | |
| 131.00 | 14.25 | 18.45 | 16.35 | 12.15 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.68 | -0.54 | 0.01 | -0.13 | 3/5/2026 | 3/6/2026 4:00:03 PM EST |
| 132.00 | 14.85 | 19.05 | 16.95 | % | 0.13 | 0 | 0 | 0.67 | -0.55 | 0.01 | -0.13 | 3/6/2026 4:00:03 PM EST | |||
| 133.00 | 15.50 | 19.75 | 17.63 | 18.00 | % | 0.13 | 20 | 0 | 0.67 | -0.56 | 0.01 | -0.13 | 3/6/2026 | 3/6/2026 4:00:03 PM EST | |
| 134.00 | 16.10 | 20.35 | 18.23 | 18.53 | +5.71 | +44.54% | 0.14 | 1 | 1 | 0.67 | -0.58 | 0.01 | -0.13 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 135.00 | 17.00 | 20.90 | 18.95 | 16.58 | % | 0.14 | 1 | 0 | 0.67 | -0.59 | 0.01 | -0.12 | 3/6/2026 | 3/6/2026 4:00:03 PM EST | |
| 136.00 | 17.50 | 21.65 | 19.58 | 16.70 | % | 0.14 | 1 | 0 | 0.67 | -0.60 | 0.01 | -0.12 | 3/6/2026 | 3/6/2026 4:00:03 PM EST | |
| 137.00 | 18.10 | 22.35 | 20.23 | % | 0.15 | 0 | 0 | 0.67 | -0.61 | 0.01 | -0.12 | 3/6/2026 4:00:03 PM EST | |||
| 138.00 | 18.80 | 23.05 | 20.93 | 16.01 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.67 | -0.62 | 0.01 | -0.12 | 3/5/2026 | 3/6/2026 4:00:03 PM EST |
| 139.00 | 19.60 | 23.65 | 21.63 | % | 0.16 | 0 | 0 | 0.67 | -0.64 | 0.01 | -0.12 | 3/6/2026 4:00:03 PM EST | |||
| 140.00 | 20.25 | 24.50 | 22.38 | % | 0.16 | 0 | 0 | 0.67 | -0.65 | 0.01 | -0.12 | 3/6/2026 4:00:03 PM EST | |||
| 141.00 | 21.20 | 25.25 | 23.23 | % | 0.16 | 0 | 0 | 0.67 | -0.66 | 0.01 | -0.12 | 3/6/2026 4:00:03 PM EST | |||
| 142.00 | 21.95 | 26.00 | 23.98 | % | 0.17 | 0 | 0 | 0.67 | -0.67 | 0.01 | -0.11 | 3/6/2026 4:00:03 PM EST | |||
| 143.00 | 22.55 | 26.75 | 24.65 | % | 0.17 | 0 | 0 | 0.67 | -0.68 | 0.01 | -0.11 | 3/6/2026 4:00:03 PM EST | |||
| 144.00 | 23.35 | 27.55 | 25.45 | % | 0.18 | 0 | 0 | 0.66 | -0.69 | 0.01 | -0.11 | 3/6/2026 4:00:03 PM EST | |||
| 145.00 | 24.15 | 28.30 | 26.23 | 24.95 | +4.95 | +24.75% | 0.18 | 25 | 1 | 0.67 | -0.70 | 0.01 | -0.11 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 146.00 | 24.90 | 29.10 | 27.00 | % | 0.18 | 0 | 0 | 0.67 | -0.71 | 0.01 | -0.11 | 3/6/2026 4:00:03 PM EST | |||
| 147.00 | 25.70 | 29.90 | 27.80 | % | 0.19 | 0 | 0 | 0.67 | -0.72 | 0.01 | -0.11 | 3/6/2026 4:00:03 PM EST | |||
| 148.00 | 26.55 | 30.70 | 28.63 | 22.11 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.66 | -0.73 | 0.01 | -0.10 | 3/5/2026 | 3/6/2026 4:00:03 PM EST |
| 149.00 | 27.35 | 31.55 | 29.45 | % | 0.20 | 0 | 0 | 0.66 | -0.74 | 0.01 | -0.10 | 3/6/2026 4:00:03 PM EST | |||
| 150.00 | 28.15 | 32.35 | 30.25 | % | 0.20 | 0 | 0 | 0.67 | -0.75 | 0.01 | -0.10 | 3/6/2026 4:00:03 PM EST | |||
| 152.50 | 30.20 | 34.45 | 32.33 | % | 0.21 | 0 | 0 | 0.66 | -0.77 | 0.01 | -0.09 | 3/6/2026 4:00:03 PM EST | |||
| 155.00 | 32.35 | 36.60 | 34.48 | % | 0.22 | 0 | 0 | 0.66 | -0.79 | 0.01 | -0.09 | 3/6/2026 4:00:03 PM EST | |||
| 157.50 | 34.60 | 38.65 | 36.63 | % | 0.23 | 0 | 0 | 0.65 | -0.81 | 0.01 | -0.08 | 3/6/2026 4:00:03 PM EST | |||
| 160.00 | 36.90 | 40.85 | 38.88 | % | 0.24 | 0 | 0 | 0.65 | -0.83 | 0.01 | -0.08 | 3/6/2026 4:00:03 PM EST | |||
| 162.50 | 39.15 | 43.05 | 41.10 | % | 0.25 | 0 | 0 | 0.84 | -0.84 | 0.01 | -0.07 | 3/6/2026 4:00:03 PM EST | |||
| 165.00 | 41.65 | 45.30 | 43.48 | % | 0.26 | 0 | 0 | 0.86 | -0.86 | 0.01 | -0.07 | 3/6/2026 4:00:03 PM EST | |||
| 167.50 | 43.70 | 47.60 | 45.65 | % | 0.27 | 0 | 0 | 0.87 | -0.87 | 0.01 | -0.06 | 3/6/2026 4:00:03 PM EST | |||
| 170.00 | 45.95 | 49.90 | 47.93 | % | 0.28 | 0 | 0 | 0.88 | -0.88 | 0.01 | -0.06 | 3/6/2026 4:00:03 PM EST | |||
| 175.00 | 50.70 | 54.60 | 52.65 | % | 0.30 | 0 | 0 | 0.89 | -0.91 | 0.01 | -0.05 | 3/6/2026 4:00:03 PM EST | |||
| 180.00 | 55.40 | 59.35 | 57.38 | % | 0.32 | 0 | 0 | 0.91 | -0.93 | 0.00 | -0.04 | 3/6/2026 4:00:03 PM EST | |||
| 185.00 | 60.20 | 64.15 | 62.18 | % | 0.34 | 0 | 0 | 0.95 | -0.94 | 0.00 | -0.04 | 3/6/2026 4:00:03 PM EST | |||
| 190.00 | 65.10 | 69.00 | 67.05 | % | 0.35 | 0 | 0 | 0.97 | -0.95 | 0.00 | -0.03 | 3/6/2026 4:00:03 PM EST | |||
| 195.00 | 69.90 | 73.90 | 71.90 | % | 0.37 | 0 | 0 | 1.00 | -0.96 | 0.00 | -0.02 | 3/6/2026 4:00:03 PM EST | |||
| 200.00 | 74.90 | 78.85 | 76.88 | % | 0.38 | 0 | 0 | 1.03 | -0.97 | 0.00 | -0.02 | 3/6/2026 4:00:03 PM EST | |||
| 205.00 | 79.90 | 83.80 | 81.85 | % | 0.40 | 0 | 0 | 1.06 | -0.98 | 0.00 | -0.02 | 3/6/2026 4:00:03 PM EST | |||
| 210.00 | 84.90 | 88.75 | 86.83 | % | 0.41 | 0 | 0 | 1.09 | -0.98 | 0.00 | -0.01 | 3/6/2026 4:00:03 PM EST | |||
| 215.00 | 89.85 | 93.75 | 91.80 | % | 0.43 | 0 | 0 | 1.13 | -0.99 | 0.00 | -0.01 | 3/6/2026 4:00:03 PM EST |