Options Chain for CORNING INC COM (GLW) - $133.08 as of 3/20/2026 3:09:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 83.20 | 87.05 | 85.13 | 91.02 | 0.00 | 0.00% | 2.13 | 0 | 15 | 2.10 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 3:59:37 PM EST |
| 42.50 | 80.80 | 84.55 | 82.68 | % | 1.95 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:37 PM EST | |||
| 45.00 | 79.00 | 81.80 | 80.40 | 44.71 | 0.00 | 0.00% | 1.79 | 0 | 1 | 1.79 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 3/20/2026 3:59:37 PM EST |
| 47.50 | 75.85 | 79.60 | 77.73 | 42.60 | 0.00 | 0.00% | 1.64 | 0 | 1 | 1.80 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 3/20/2026 3:59:37 PM EST |
| 50.00 | 73.85 | 77.15 | 75.50 | 75.93 | 0.00 | 0.00% | 1.51 | 0 | 25 | 1.73 | 1.00 | 0.00 | -0.01 | 3/9/2026 | 3/20/2026 3:59:37 PM EST |
| 55.00 | 68.45 | 72.25 | 70.35 | 79.58 | 0.00 | 0.00% | 1.28 | 0 | 13 | 1.57 | 1.00 | 0.00 | -0.01 | 3/16/2026 | 3/20/2026 3:59:37 PM EST |
| 60.00 | 63.50 | 67.35 | 65.43 | 69.41 | 0.00 | 0.00% | 1.09 | 0 | 27 | 1.44 | 1.00 | 0.00 | -0.01 | 3/13/2026 | 3/20/2026 3:59:37 PM EST |
| 65.00 | 58.60 | 62.15 | 60.38 | 72.40 | 0.00 | 0.00% | 0.93 | 0 | 80 | 1.26 | 0.99 | 0.00 | -0.02 | 3/10/2026 | 3/20/2026 3:59:37 PM EST |
| 67.50 | 56.25 | 59.75 | 58.00 | 62.74 | 0.00 | 0.00% | 0.86 | 0 | 10 | 1.22 | 0.99 | 0.00 | -0.02 | 3/6/2026 | 3/20/2026 3:59:37 PM EST |
| 70.00 | 54.60 | 57.25 | 55.93 | 64.23 | 0.00 | 0.00% | 0.80 | 0 | 159 | 1.16 | 0.98 | 0.00 | -0.02 | 3/11/2026 | 3/20/2026 3:59:37 PM EST |
| 72.50 | 51.65 | 55.30 | 53.48 | 74.75 | 0.00 | 0.00% | 0.74 | 0 | 46 | 1.22 | 0.97 | 0.00 | -0.02 | 2/23/2026 | 3/20/2026 3:59:37 PM EST |
| 75.00 | 49.40 | 52.90 | 51.15 | 55.35 | -0.05 | -0.09% | 0.68 | 88 | 69 | 1.17 | 0.96 | 0.00 | -0.03 | 3/20/2026 | 3/20/2026 3:59:37 PM EST |
| 77.50 | 47.20 | 49.80 | 48.50 | 48.16 | 0.00 | 0.00% | 0.63 | 0 | 121 | 1.02 | 0.96 | 0.00 | -0.03 | 3/9/2026 | 3/20/2026 3:59:37 PM EST |
| 80.00 | 44.60 | 48.30 | 46.45 | 52.40 | 0.00 | 0.00% | 0.58 | 0 | 77 | 1.09 | 0.95 | 0.00 | -0.04 | 3/19/2026 | 3/20/2026 3:59:37 PM EST |
| 82.50 | 42.15 | 46.00 | 44.08 | 64.55 | 0.00 | 0.00% | 0.53 | 0 | 62 | 1.05 | 0.94 | 0.00 | -0.04 | 2/23/2026 | 3/20/2026 3:59:37 PM EST |
| 85.00 | 41.10 | 43.25 | 42.18 | 50.04 | 0.00 | 0.00% | 0.50 | 0 | 242 | 0.86 | 0.93 | 0.00 | -0.05 | 3/16/2026 | 3/20/2026 3:59:37 PM EST |
| 87.50 | 37.90 | 41.50 | 39.70 | 44.22 | 0.00 | 0.00% | 0.45 | 0 | 81 | 0.76 | 0.91 | 0.00 | -0.05 | 3/13/2026 | 3/20/2026 3:59:37 PM EST |
| 90.00 | 36.00 | 37.65 | 36.83 | 37.65 | -4.85 | -11.42% | 0.41 | 24 | 356 | 0.70 | 0.90 | 0.00 | -0.06 | 3/20/2026 | 3/20/2026 3:59:37 PM EST |
| 92.50 | 34.05 | 36.60 | 35.33 | 36.00 | +0.31 | +0.87% | 0.38 | 1 | 631 | 0.77 | 0.89 | 0.01 | -0.06 | 3/20/2026 | 3/20/2026 3:59:37 PM EST |
| 95.00 | 32.05 | 34.30 | 33.18 | 36.75 | -1.95 | -5.04% | 0.35 | 1 | 1,844 | 0.76 | 0.87 | 0.01 | -0.07 | 3/20/2026 | 3/20/2026 3:59:37 PM EST |
| 97.50 | 30.00 | 32.90 | 31.45 | 35.66 | 0.00 | 0.00% | 0.32 | 0 | 125 | 0.78 | 0.85 | 0.01 | -0.08 | 3/19/2026 | 3/20/2026 3:59:37 PM EST |
| 100.00 | 27.80 | 30.75 | 29.28 | 29.27 | -7.28 | -19.92% | 0.29 | 1 | 492 | 0.75 | 0.83 | 0.01 | -0.08 | 3/20/2026 | 3/20/2026 3:59:37 PM EST |
| 105.00 | 23.95 | 25.55 | 24.75 | 31.83 | 0.00 | 0.00% | 0.24 | 0 | 1,216 | 0.68 | 0.79 | 0.01 | -0.09 | 3/19/2026 | 3/20/2026 3:59:37 PM EST |
| 110.00 | 20.80 | 22.05 | 21.43 | 22.00 | -5.65 | -20.44% | 0.19 | 4 | 334 | 0.68 | 0.73 | 0.01 | -0.10 | 3/20/2026 | 3/20/2026 3:59:37 PM EST |
| 115.00 | 17.55 | 18.85 | 18.20 | 18.60 | -6.80 | -26.78% | 0.16 | 5 | 664 | 0.66 | 0.68 | 0.01 | -0.11 | 3/20/2026 | 3/20/2026 3:59:37 PM EST |
| 120.00 | 15.00 | 15.90 | 15.45 | 15.94 | -4.11 | -20.50% | 0.13 | 4 | 850 | 0.66 | 0.62 | 0.01 | -0.11 | 3/20/2026 | 3/20/2026 3:59:37 PM EST |
| 125.00 | 12.40 | 13.35 | 12.88 | 13.23 | -5.02 | -27.51% | 0.10 | 33 | 1,322 | 0.65 | 0.56 | 0.01 | -0.12 | 3/20/2026 | 3/20/2026 3:59:37 PM EST |
| 130.00 | 10.40 | 11.10 | 10.75 | 11.31 | -4.39 | -27.97% | 0.08 | 74 | 628 | 0.65 | 0.49 | 0.01 | -0.12 | 3/20/2026 | 3/20/2026 3:59:37 PM EST |
| 135.00 | 8.50 | 9.55 | 9.03 | 9.06 | -4.16 | -31.47% | 0.07 | 57 | 473 | 0.65 | 0.43 | 0.01 | -0.12 | 3/20/2026 | 3/20/2026 3:59:37 PM EST |
| 140.00 | 6.95 | 7.45 | 7.20 | 7.16 | -3.69 | -34.01% | 0.05 | 194 | 916 | 0.64 | 0.38 | 0.01 | -0.11 | 3/20/2026 | 3/20/2026 3:59:37 PM EST |
| 145.00 | 5.35 | 6.15 | 5.75 | 5.87 | -3.18 | -35.14% | 0.04 | 23 | 371 | 0.63 | 0.32 | 0.01 | -0.10 | 3/20/2026 | 3/20/2026 3:59:37 PM EST |
| 150.00 | 4.20 | 4.90 | 4.55 | 4.66 | -2.95 | -38.77% | 0.03 | 146 | 1,735 | 0.62 | 0.27 | 0.01 | -0.10 | 3/20/2026 | 3/20/2026 3:59:37 PM EST |
| 155.00 | 3.25 | 4.00 | 3.63 | 3.81 | -2.03 | -34.76% | 0.02 | 14 | 1,007 | 0.62 | 0.23 | 0.01 | -0.09 | 3/20/2026 | 3/20/2026 3:59:37 PM EST |
| 160.00 | 2.76 | 3.60 | 3.18 | 3.15 | -1.75 | -35.72% | 0.02 | 65 | 936 | 0.63 | 0.19 | 0.01 | -0.08 | 3/20/2026 | 3/20/2026 3:59:37 PM EST |
| 165.00 | 2.08 | 2.57 | 2.33 | 2.48 | -1.64 | -39.81% | 0.01 | 10 | 792 | 0.62 | 0.16 | 0.01 | -0.07 | 3/20/2026 | 3/20/2026 3:59:37 PM EST |
| 170.00 | 1.65 | 2.27 | 1.96 | 1.98 | -1.37 | -40.90% | 0.01 | 39 | 1,095 | 0.63 | 0.14 | 0.01 | -0.06 | 3/20/2026 | 3/20/2026 3:59:37 PM EST |
| 175.00 | 1.34 | 1.94 | 1.64 | 1.64 | -1.11 | -40.37% | 0.01 | 52 | 560 | 0.64 | 0.11 | 0.01 | -0.06 | 3/20/2026 | 3/20/2026 3:59:37 PM EST |
| 180.00 | 0.91 | 1.40 | 1.16 | 1.39 | -0.91 | -39.57% | 0.01 | 15 | 924 | 0.62 | 0.09 | 0.01 | -0.05 | 3/20/2026 | 3/20/2026 3:59:37 PM EST |
| 185.00 | 0.61 | 2.11 | 1.36 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 486 | 0.67 | 0.08 | 0.00 | -0.04 | 3/19/2026 | 3/20/2026 3:59:37 PM EST |
| 190.00 | 0.61 | 1.49 | 1.05 | 1.10 | -0.09 | -7.57% | 0.01 | 10 | 705 | 0.67 | 0.06 | 0.00 | -0.04 | 3/20/2026 | 3/20/2026 3:59:37 PM EST |
| 195.00 | 0.36 | 1.57 | 0.97 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 735 | 0.68 | 0.05 | 0.00 | -0.03 | 3/19/2026 | 3/20/2026 3:59:37 PM EST |
| 200.00 | 0.36 | 0.95 | 0.66 | 0.75 | -0.21 | -21.88% | 0.00 | 2 | 117 | 0.67 | 0.04 | 0.00 | -0.03 | 3/20/2026 | 3/20/2026 3:59:37 PM EST |
| 210.00 | 0.00 | 1.12 | 0.56 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 144 | 0.81 | 0.03 | 0.00 | -0.02 | 3/19/2026 | 3/20/2026 3:59:37 PM EST |
| 220.00 | 0.00 | 0.87 | 0.44 | 0.42 | +0.03 | +7.70% | 0.00 | 1 | 241 | 0.82 | 0.02 | 0.00 | -0.01 | 3/20/2026 | 3/20/2026 3:59:37 PM EST |
| 230.00 | 0.00 | 0.35 | 0.18 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 954 | 0.75 | 0.01 | 0.00 | -0.01 | 3/19/2026 | 3/20/2026 3:59:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.93 | 0.47 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.76 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/20/2026 3:59:37 PM EST |
| 42.50 | 0.00 | 2.14 | 1.07 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 11 | 2.02 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 3/20/2026 3:59:37 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.93 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 3/20/2026 3:59:37 PM EST |
| 47.50 | 0.00 | 2.16 | 1.08 | % | 0.02 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:37 PM EST | |||
| 50.00 | 0.00 | 2.17 | 1.09 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 68 | 1.75 | 0.00 | 0.00 | -0.01 | 2/2/2026 | 3/20/2026 3:59:37 PM EST |
| 55.00 | 0.00 | 2.21 | 1.11 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.60 | 0.00 | 0.00 | -0.01 | 3/2/2026 | 3/20/2026 3:59:37 PM EST |
| 60.00 | 0.00 | 2.28 | 1.14 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 309 | 1.47 | 0.00 | 0.00 | -0.01 | 3/18/2026 | 3/20/2026 3:59:37 PM EST |
| 65.00 | 0.00 | 1.30 | 0.65 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 283 | 1.16 | -0.01 | 0.00 | -0.02 | 3/18/2026 | 3/20/2026 3:59:37 PM EST |
| 67.50 | 0.00 | 1.54 | 0.77 | 0.55 | +0.29 | +111.54% | 0.01 | 7 | 85 | 1.15 | -0.01 | 0.00 | -0.02 | 3/20/2026 | 3/20/2026 3:59:37 PM EST |
| 70.00 | 0.00 | 0.79 | 0.40 | 0.62 | +0.24 | +63.16% | 0.01 | 7 | 102 | 0.94 | -0.02 | 0.00 | -0.02 | 3/20/2026 | 3/20/2026 3:59:37 PM EST |
| 72.50 | 0.12 | 1.10 | 0.61 | 0.50 | +0.26 | +108.34% | 0.01 | 1 | 139 | 0.79 | -0.03 | 0.00 | -0.02 | 3/20/2026 | 3/20/2026 3:59:37 PM EST |
| 75.00 | 0.32 | 0.83 | 0.58 | 0.61 | -0.03 | -4.69% | 0.01 | 23 | 945 | 0.78 | -0.04 | 0.00 | -0.03 | 3/20/2026 | 3/20/2026 3:59:37 PM EST |
| 77.50 | 0.50 | 1.12 | 0.81 | 0.81 | +0.10 | +14.09% | 0.01 | 17 | 99 | 0.79 | -0.04 | 0.00 | -0.03 | 3/20/2026 | 3/20/2026 3:59:37 PM EST |
| 80.00 | 0.74 | 1.36 | 1.05 | 0.83 | -0.15 | -15.31% | 0.01 | 3 | 268 | 0.79 | -0.05 | 0.00 | -0.04 | 3/20/2026 | 3/20/2026 3:59:37 PM EST |
| 82.50 | 0.31 | 1.54 | 0.93 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 166 | 0.71 | -0.06 | 0.00 | -0.04 | 3/17/2026 | 3/20/2026 3:59:37 PM EST |
| 85.00 | 1.05 | 1.73 | 1.39 | 1.22 | +0.02 | +1.67% | 0.02 | 1 | 218 | 0.76 | -0.07 | 0.00 | -0.05 | 3/20/2026 | 3/20/2026 3:59:37 PM EST |
| 87.50 | 0.74 | 2.06 | 1.40 | 1.17 | 0.00 | 0.00% | 0.02 | 0 | 147 | 0.71 | -0.09 | 0.00 | -0.05 | 3/18/2026 | 3/20/2026 3:59:37 PM EST |
| 90.00 | 1.35 | 2.10 | 1.73 | 1.80 | +0.19 | +11.81% | 0.02 | 8 | 330 | 0.71 | -0.10 | 0.00 | -0.06 | 3/20/2026 | 3/20/2026 3:59:37 PM EST |
| 92.50 | 1.77 | 2.70 | 2.24 | 2.04 | +0.01 | +0.50% | 0.02 | 7 | 100 | 0.72 | -0.11 | 0.01 | -0.06 | 3/20/2026 | 3/20/2026 3:59:37 PM EST |
| 95.00 | 2.06 | 3.15 | 2.61 | 2.80 | +0.77 | +37.94% | 0.03 | 317 | 1,881 | 0.71 | -0.13 | 0.01 | -0.07 | 3/20/2026 | 3/20/2026 3:59:37 PM EST |
| 97.50 | 2.55 | 3.45 | 3.00 | 3.05 | +0.69 | +29.24% | 0.03 | 9 | 106 | 0.70 | -0.15 | 0.01 | -0.08 | 3/20/2026 | 3/20/2026 3:59:37 PM EST |
| 100.00 | 3.10 | 4.10 | 3.60 | 3.64 | +0.92 | +33.83% | 0.04 | 8 | 658 | 0.70 | -0.17 | 0.01 | -0.08 | 3/20/2026 | 3/20/2026 3:59:37 PM EST |
| 105.00 | 4.70 | 5.10 | 4.90 | 4.80 | +0.99 | +25.99% | 0.05 | 1,046 | 394 | 0.70 | -0.21 | 0.01 | -0.09 | 3/20/2026 | 3/20/2026 3:59:37 PM EST |
| 110.00 | 5.60 | 6.55 | 6.08 | 6.41 | +1.76 | +37.85% | 0.06 | 21 | 1,444 | 0.67 | -0.27 | 0.01 | -0.10 | 3/20/2026 | 3/20/2026 3:59:37 PM EST |
| 115.00 | 7.35 | 8.35 | 7.85 | 8.10 | +1.85 | +29.60% | 0.07 | 9 | 570 | 0.66 | -0.32 | 0.01 | -0.11 | 3/20/2026 | 3/20/2026 3:59:37 PM EST |
| 120.00 | 9.50 | 10.40 | 9.95 | 9.93 | +1.98 | +24.91% | 0.08 | 29 | 695 | 0.65 | -0.38 | 0.01 | -0.11 | 3/20/2026 | 3/20/2026 3:59:37 PM EST |
| 125.00 | 12.40 | 12.85 | 12.63 | 12.67 | +2.47 | +24.22% | 0.10 | 185 | 1,754 | 0.66 | -0.44 | 0.01 | -0.12 | 3/20/2026 | 3/20/2026 3:59:37 PM EST |
| 130.00 | 14.50 | 15.65 | 15.08 | 14.93 | +3.14 | +26.64% | 0.12 | 185 | 406 | 0.64 | -0.51 | 0.01 | -0.12 | 3/20/2026 | 3/20/2026 3:59:37 PM EST |
| 135.00 | 17.85 | 18.60 | 18.23 | 18.32 | +3.17 | +20.93% | 0.14 | 68 | 1,421 | 0.64 | -0.57 | 0.01 | -0.12 | 3/20/2026 | 3/20/2026 3:59:37 PM EST |
| 140.00 | 20.80 | 22.55 | 21.68 | 21.30 | +3.45 | +19.33% | 0.15 | 1 | 1,477 | 0.64 | -0.62 | 0.01 | -0.11 | 3/20/2026 | 3/20/2026 3:59:37 PM EST |
| 145.00 | 23.95 | 26.30 | 25.13 | 20.40 | 0.00 | 0.00% | 0.17 | 0 | 186 | 0.63 | -0.68 | 0.01 | -0.10 | 3/18/2026 | 3/20/2026 3:59:37 PM EST |
| 150.00 | 27.90 | 29.80 | 28.85 | 23.76 | 0.00 | 0.00% | 0.19 | 0 | 974 | 0.62 | -0.73 | 0.01 | -0.10 | 3/19/2026 | 3/20/2026 3:59:37 PM EST |
| 155.00 | 31.60 | 34.35 | 32.98 | 27.29 | 0.00 | 0.00% | 0.21 | 0 | 104 | 0.61 | -0.77 | 0.01 | -0.09 | 3/18/2026 | 3/20/2026 3:59:37 PM EST |
| 160.00 | 35.85 | 38.90 | 37.38 | 31.46 | 0.00 | 0.00% | 0.23 | 0 | 255 | 0.61 | -0.81 | 0.01 | -0.08 | 3/19/2026 | 3/20/2026 3:59:37 PM EST |
| 165.00 | 40.05 | 43.60 | 41.83 | 42.65 | 0.00 | 0.00% | 0.25 | 0 | 35 | 0.78 | -0.84 | 0.01 | -0.07 | 3/9/2026 | 3/20/2026 3:59:37 PM EST |
| 170.00 | 44.75 | 47.85 | 46.30 | 39.83 | 0.00 | 0.00% | 0.27 | 0 | 129 | 0.78 | -0.86 | 0.01 | -0.06 | 3/18/2026 | 3/20/2026 3:59:37 PM EST |
| 175.00 | 49.35 | 52.30 | 50.83 | 45.02 | 0.00 | 0.00% | 0.29 | 0 | 4 | 0.78 | -0.89 | 0.01 | -0.06 | 3/5/2026 | 3/20/2026 3:59:37 PM EST |
| 180.00 | 53.85 | 57.50 | 55.68 | 33.36 | 0.00 | 0.00% | 0.31 | 0 | 3 | 0.84 | -0.91 | 0.01 | -0.05 | 3/2/2026 | 3/20/2026 3:59:37 PM EST |
| 185.00 | 58.65 | 62.45 | 60.55 | % | 0.33 | 0 | 0 | 0.88 | -0.92 | 0.00 | -0.04 | 3/20/2026 3:59:37 PM EST | |||
| 190.00 | 63.50 | 67.20 | 65.35 | 62.60 | 0.00 | 0.00% | 0.34 | 0 | 21 | 0.90 | -0.94 | 0.00 | -0.04 | 3/6/2026 | 3/20/2026 3:59:37 PM EST |
| 195.00 | 68.40 | 72.20 | 70.30 | % | 0.36 | 0 | 0 | 0.94 | -0.95 | 0.00 | -0.03 | 3/20/2026 3:59:37 PM EST | |||
| 200.00 | 73.35 | 76.85 | 75.10 | 64.65 | 0.00 | 0.00% | 0.38 | 0 | 10 | 0.94 | -0.96 | 0.00 | -0.03 | 3/5/2026 | 3/20/2026 3:59:37 PM EST |
| 210.00 | 83.30 | 87.00 | 85.15 | 63.95 | 0.00 | 0.00% | 0.41 | 0 | 35 | 0.99 | -0.97 | 0.00 | -0.02 | 3/3/2026 | 3/20/2026 3:59:37 PM EST |
| 220.00 | 93.55 | 96.30 | 94.93 | 64.25 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.98 | -0.98 | 0.00 | -0.01 | 2/25/2026 | 3/20/2026 3:59:37 PM EST |
| 230.00 | 103.25 | 107.20 | 105.23 | 81.35 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.13 | -0.99 | 0.00 | -0.01 | 2/27/2026 | 3/20/2026 3:59:37 PM EST |