Options Chain for OWENS CORNING NEW COM (OC) - $107.70 as of 3/26/2026 7:25:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 45.80 | 50.00 | 47.90 | % | 0.80 | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.01 | 3/26/2026 3:59:56 PM EST | |||
| 65.00 | 40.90 | 44.50 | 42.70 | % | 0.66 | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.01 | 3/26/2026 3:59:56 PM EST | |||
| 70.00 | 36.00 | 39.90 | 37.95 | % | 0.54 | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.01 | 3/26/2026 3:59:56 PM EST | |||
| 75.00 | 31.20 | 34.10 | 32.65 | % | 0.44 | 0 | 5 | 0.85 | 0.97 | 0.00 | -0.02 | 3/26/2026 3:59:56 PM EST | |||
| 80.00 | 27.10 | 29.50 | 28.30 | % | 0.35 | 0 | 8 | 0.79 | 0.94 | 0.01 | -0.03 | 3/26/2026 3:59:56 PM EST | |||
| 85.00 | 22.60 | 25.00 | 23.80 | % | 0.28 | 0 | 0 | 0.52 | 0.90 | 0.01 | -0.04 | 3/26/2026 3:59:56 PM EST | |||
| 90.00 | 18.40 | 20.60 | 19.50 | % | 0.22 | 0 | 20 | 0.52 | 0.85 | 0.01 | -0.05 | 3/26/2026 3:59:56 PM EST | |||
| 95.00 | 15.00 | 16.30 | 15.65 | % | 0.16 | 0 | 33 | 0.52 | 0.78 | 0.02 | -0.06 | 3/26/2026 3:59:56 PM EST | |||
| 100.00 | 11.30 | 12.40 | 11.85 | % | 0.12 | 0 | 57 | 0.48 | 0.69 | 0.02 | -0.07 | 3/26/2026 3:59:56 PM EST | |||
| 105.00 | 8.10 | 9.60 | 8.85 | 9.51 | 0.00 | 0.00% | 0.08 | 0 | 48 | 0.47 | 0.60 | 0.02 | -0.08 | 3/24/2026 | 3/26/2026 3:59:56 PM EST |
| 110.00 | 5.70 | 6.80 | 6.25 | 7.10 | +1.20 | +20.34% | 0.06 | 1 | 1,002 | 0.45 | 0.49 | 0.02 | -0.08 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 115.00 | 4.10 | 4.70 | 4.40 | 4.20 | -0.80 | -16.00% | 0.04 | 2 | 707 | 0.45 | 0.38 | 0.02 | -0.07 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 120.00 | 2.50 | 3.10 | 2.80 | 3.30 | +0.50 | +17.86% | 0.02 | 3 | 478 | 0.43 | 0.29 | 0.02 | -0.06 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 125.00 | 1.50 | 2.05 | 1.78 | 2.11 | 0.00 | 0.00% | 0.01 | 0 | 536 | 0.43 | 0.20 | 0.02 | -0.05 | 3/24/2026 | 3/26/2026 3:59:56 PM EST |
| 130.00 | 0.90 | 1.50 | 1.20 | 1.22 | 0.00 | 0.00% | 0.01 | 0 | 392 | 0.44 | 0.14 | 0.01 | -0.04 | 3/25/2026 | 3/26/2026 3:59:56 PM EST |
| 135.00 | 0.55 | 0.85 | 0.70 | % | 0.01 | 0 | 130 | 0.43 | 0.09 | 0.01 | -0.03 | 3/26/2026 3:59:56 PM EST | |||
| 140.00 | 0.05 | 0.70 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.39 | 0.05 | 0.01 | -0.02 | 3/23/2026 | 3/26/2026 3:59:56 PM EST |
| 145.00 | 0.20 | 0.75 | 0.48 | % | 0.00 | 0 | 99 | 0.47 | 0.03 | 0.00 | -0.01 | 3/26/2026 3:59:56 PM EST | |||
| 150.00 | 0.00 | 0.80 | 0.40 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.59 | 0.02 | 0.00 | -0.01 | 3/24/2026 | 3/26/2026 3:59:56 PM EST |
| 155.00 | 0.00 | 0.60 | 0.30 | 0.20 | % | 0.00 | 1 | 10 | 0.60 | 0.01 | 0.00 | -0.01 | 3/26/2026 | 3/26/2026 3:59:56 PM EST | |
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 20 | 0.67 | 0.01 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 40 | 0.71 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 54 | 0.74 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 25 | 0.78 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 185.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 2 | 0.86 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 190.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 195.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 200.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 4 | 0.94 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 210.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 3 | 1.32 | 0.00 | 0.00 | -0.01 | 3/26/2026 3:59:56 PM EST | |||
| 65.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 13 | 1.18 | 0.00 | 0.00 | -0.01 | 3/26/2026 3:59:56 PM EST | |||
| 70.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 4 | 0.80 | -0.01 | 0.00 | -0.01 | 3/26/2026 3:59:56 PM EST | |||
| 75.00 | 0.05 | 0.80 | 0.43 | % | 0.01 | 0 | 13 | 0.56 | -0.03 | 0.00 | -0.02 | 3/26/2026 3:59:56 PM EST | |||
| 80.00 | 0.40 | 1.00 | 0.70 | % | 0.01 | 0 | 1,533 | 0.56 | -0.06 | 0.01 | -0.03 | 3/26/2026 3:59:56 PM EST | |||
| 85.00 | 0.90 | 1.30 | 1.10 | 1.00 | % | 0.01 | 2 | 527 | 0.54 | -0.10 | 0.01 | -0.04 | 3/26/2026 | 3/26/2026 3:59:56 PM EST | |
| 90.00 | 1.60 | 2.00 | 1.80 | 1.60 | % | 0.02 | 1 | 51 | 0.52 | -0.15 | 0.01 | -0.05 | 3/26/2026 | 3/26/2026 3:59:56 PM EST | |
| 95.00 | 2.15 | 3.10 | 2.63 | 2.60 | -0.12 | -4.42% | 0.03 | 1 | 537 | 0.49 | -0.22 | 0.02 | -0.06 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 100.00 | 3.40 | 4.60 | 4.00 | 4.60 | +0.60 | +15.00% | 0.04 | 60 | 507 | 0.47 | -0.31 | 0.02 | -0.07 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 105.00 | 5.80 | 6.50 | 6.15 | % | 0.06 | 0 | 190 | 0.48 | -0.40 | 0.02 | -0.08 | 3/26/2026 3:59:56 PM EST | |||
| 110.00 | 8.20 | 8.90 | 8.55 | 8.80 | 0.00 | 0.00% | 0.08 | 0 | 327 | 0.47 | -0.51 | 0.02 | -0.08 | 3/23/2026 | 3/26/2026 3:59:56 PM EST |
| 115.00 | 11.20 | 11.80 | 11.50 | 12.19 | 0.00 | 0.00% | 0.10 | 0 | 102 | 0.46 | -0.62 | 0.02 | -0.07 | 3/23/2026 | 3/26/2026 3:59:56 PM EST |
| 120.00 | 14.40 | 15.50 | 14.95 | % | 0.12 | 0 | 102 | 0.45 | -0.71 | 0.02 | -0.06 | 3/26/2026 3:59:56 PM EST | |||
| 125.00 | 18.00 | 19.50 | 18.75 | % | 0.15 | 0 | 44 | 0.42 | -0.80 | 0.02 | -0.05 | 3/26/2026 3:59:56 PM EST | |||
| 130.00 | 22.50 | 24.50 | 23.50 | % | 0.18 | 0 | 8 | 0.56 | -0.86 | 0.01 | -0.04 | 3/26/2026 3:59:56 PM EST | |||
| 135.00 | 26.90 | 29.20 | 28.05 | % | 0.21 | 0 | 24 | 0.59 | -0.91 | 0.01 | -0.03 | 3/26/2026 3:59:56 PM EST | |||
| 140.00 | 31.70 | 34.60 | 33.15 | % | 0.24 | 0 | 3 | 0.71 | -0.95 | 0.01 | -0.02 | 3/26/2026 3:59:56 PM EST | |||
| 145.00 | 35.60 | 39.60 | 37.60 | % | 0.26 | 0 | 0 | 0.76 | -0.97 | 0.00 | -0.01 | 3/26/2026 3:59:56 PM EST | |||
| 150.00 | 41.30 | 44.00 | 42.65 | % | 0.28 | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.01 | 3/26/2026 3:59:56 PM EST | |||
| 155.00 | 46.50 | 49.60 | 48.05 | % | 0.31 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.01 | 3/26/2026 3:59:56 PM EST | |||
| 160.00 | 51.50 | 54.00 | 52.75 | % | 0.33 | 0 | 0 | 0.83 | -0.99 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 165.00 | 55.60 | 59.60 | 57.60 | % | 0.35 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 170.00 | 60.50 | 64.60 | 62.55 | % | 0.37 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 175.00 | 65.70 | 69.60 | 67.65 | % | 0.39 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 180.00 | 71.00 | 74.60 | 72.80 | % | 0.40 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 185.00 | 76.10 | 79.60 | 77.85 | % | 0.42 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 190.00 | 80.70 | 84.60 | 82.65 | % | 0.44 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 195.00 | 86.00 | 89.60 | 87.80 | % | 0.45 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 200.00 | 90.60 | 94.60 | 92.60 | % | 0.46 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 210.00 | 100.70 | 104.60 | 102.65 | % | 0.49 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST |