Options Chain for CORNING INC COM (GLW) - $169.80 as of 4/9/2026 8:56:20 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 | 128.50 | 132.15 | 130.33 | 108.50 | 0.00 | 0.00% | 3.26 | 0 | 14 | 3.04 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 4/9/2026 3:59:51 PM EST |
| 42.50 | 126.35 | 129.50 | 127.93 | % | 3.01 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 4/9/2026 3:59:51 PM EST | |||
| 45.00 | 123.75 | 127.05 | 125.40 | % | 2.79 | 0 | 1 | 2.81 | 1.00 | 0.00 | 0.00 | 4/9/2026 3:59:51 PM EST | |||
| 47.50 | 121.20 | 124.00 | 122.60 | % | 2.58 | 0 | 1 | 2.43 | 1.00 | 0.00 | 0.00 | 4/9/2026 3:59:51 PM EST | |||
| 50.00 | 118.80 | 122.20 | 120.50 | 95.00 | 0.00 | 0.00% | 2.41 | 0 | 24 | 2.59 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 3:59:51 PM EST |
| 55.00 | 113.70 | 117.10 | 115.40 | 107.90 | 0.00 | 0.00% | 2.10 | 0 | 12 | 2.41 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:51 PM EST |
| 60.00 | 108.85 | 112.25 | 110.55 | 78.50 | 0.00 | 0.00% | 1.84 | 0 | 27 | 2.25 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/9/2026 3:59:51 PM EST |
| 65.00 | 103.80 | 107.15 | 105.48 | 98.40 | 0.00 | 0.00% | 1.62 | 0 | 60 | 2.09 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:51 PM EST |
| 67.50 | 101.10 | 104.80 | 102.95 | % | 1.53 | 0 | 10 | 2.03 | 1.00 | 0.00 | 0.00 | 4/9/2026 3:59:51 PM EST | |||
| 70.00 | 98.85 | 102.15 | 100.50 | 63.40 | 0.00 | 0.00% | 1.44 | 0 | 159 | 1.96 | 1.00 | 0.00 | -0.01 | 3/31/2026 | 4/9/2026 3:59:51 PM EST |
| 72.50 | 96.40 | 99.85 | 98.13 | 66.40 | 0.00 | 0.00% | 1.35 | 0 | 47 | 1.89 | 1.00 | 0.00 | -0.01 | 4/2/2026 | 4/9/2026 3:59:51 PM EST |
| 75.00 | 93.95 | 97.25 | 95.60 | 71.76 | 0.00 | 0.00% | 1.27 | 0 | 116 | 1.83 | 1.00 | 0.00 | -0.01 | 4/2/2026 | 4/9/2026 3:59:51 PM EST |
| 77.50 | 91.50 | 94.90 | 93.20 | 60.55 | 0.00 | 0.00% | 1.20 | 0 | 132 | 1.76 | 1.00 | 0.00 | -0.01 | 3/26/2026 | 4/9/2026 3:59:51 PM EST |
| 80.00 | 89.15 | 92.25 | 90.70 | 81.00 | 0.00 | 0.00% | 1.13 | 0 | 50 | 1.71 | 1.00 | 0.00 | -0.02 | 4/8/2026 | 4/9/2026 3:59:51 PM EST |
| 82.50 | 86.50 | 89.95 | 88.23 | 66.25 | 0.00 | 0.00% | 1.07 | 0 | 62 | 1.65 | 1.00 | 0.00 | -0.02 | 4/2/2026 | 4/9/2026 3:59:51 PM EST |
| 85.00 | 84.80 | 86.55 | 85.68 | 77.93 | 0.00 | 0.00% | 1.01 | 0 | 235 | 1.42 | 1.00 | 0.00 | -0.02 | 4/8/2026 | 4/9/2026 3:59:51 PM EST |
| 87.50 | 81.60 | 84.35 | 82.98 | % | 0.95 | 0 | 81 | 1.39 | 0.99 | 0.00 | -0.02 | 4/9/2026 3:59:51 PM EST | |||
| 90.00 | 78.90 | 82.45 | 80.68 | 68.10 | 0.00 | 0.00% | 0.90 | 0 | 355 | 1.50 | 0.99 | 0.00 | -0.03 | 4/8/2026 | 4/9/2026 3:59:51 PM EST |
| 92.50 | 76.75 | 80.00 | 78.38 | 52.29 | 0.00 | 0.00% | 0.85 | 0 | 632 | 1.45 | 0.99 | 0.00 | -0.03 | 4/6/2026 | 4/9/2026 3:59:51 PM EST |
| 95.00 | 74.05 | 77.55 | 75.80 | 63.56 | 0.00 | 0.00% | 0.80 | 0 | 1,840 | 1.41 | 0.99 | 0.00 | -0.04 | 4/8/2026 | 4/9/2026 3:59:51 PM EST |
| 97.50 | 71.85 | 75.25 | 73.55 | 33.80 | 0.00 | 0.00% | 0.75 | 0 | 124 | 1.35 | 0.98 | 0.00 | -0.04 | 3/30/2026 | 4/9/2026 3:59:51 PM EST |
| 100.00 | 70.00 | 72.35 | 71.18 | 64.00 | 0.00 | 0.00% | 0.71 | 0 | 474 | 1.22 | 0.98 | 0.00 | -0.05 | 4/8/2026 | 4/9/2026 3:59:51 PM EST |
| 105.00 | 65.20 | 67.55 | 66.38 | 40.00 | 0.00 | 0.00% | 0.63 | 0 | 1,215 | 1.16 | 0.97 | 0.00 | -0.06 | 4/7/2026 | 4/9/2026 3:59:51 PM EST |
| 110.00 | 60.55 | 63.15 | 61.85 | 61.20 | +5.62 | +10.12% | 0.56 | 7 | 343 | 1.18 | 0.96 | 0.00 | -0.07 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 115.00 | 55.85 | 58.10 | 56.98 | 57.39 | +6.54 | +12.87% | 0.50 | 1 | 658 | 0.88 | 0.94 | 0.00 | -0.09 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 120.00 | 50.80 | 54.15 | 52.48 | 52.91 | +6.55 | +14.13% | 0.44 | 11 | 795 | 0.84 | 0.93 | 0.00 | -0.10 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 125.00 | 46.60 | 48.90 | 47.75 | 49.00 | +9.00 | +22.50% | 0.38 | 129 | 1,347 | 0.83 | 0.91 | 0.00 | -0.12 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 130.00 | 42.20 | 44.70 | 43.45 | 42.47 | +4.36 | +11.45% | 0.33 | 13 | 660 | 0.83 | 0.88 | 0.00 | -0.14 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 135.00 | 38.55 | 40.15 | 39.35 | 38.66 | +4.81 | +14.21% | 0.29 | 35 | 549 | 0.80 | 0.85 | 0.01 | -0.15 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 140.00 | 34.05 | 36.25 | 35.15 | 36.19 | +5.19 | +16.75% | 0.25 | 96 | 860 | 0.79 | 0.82 | 0.01 | -0.17 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 145.00 | 30.40 | 32.90 | 31.65 | 32.18 | +6.24 | +24.06% | 0.22 | 36 | 831 | 0.80 | 0.78 | 0.01 | -0.18 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 150.00 | 27.20 | 28.60 | 27.90 | 28.31 | +5.01 | +21.51% | 0.19 | 176 | 2,092 | 0.78 | 0.74 | 0.01 | -0.20 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 155.00 | 23.65 | 26.35 | 25.00 | 24.75 | +6.00 | +32.00% | 0.16 | 44 | 1,315 | 0.79 | 0.70 | 0.01 | -0.21 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 160.00 | 20.70 | 22.15 | 21.43 | 22.21 | +4.01 | +22.04% | 0.13 | 145 | 1,316 | 0.76 | 0.65 | 0.01 | -0.22 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 165.00 | 18.05 | 19.15 | 18.60 | 19.17 | +3.72 | +24.08% | 0.11 | 135 | 989 | 0.75 | 0.60 | 0.01 | -0.22 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 170.00 | 15.70 | 16.60 | 16.15 | 16.60 | +3.50 | +26.72% | 0.09 | 394 | 1,910 | 0.75 | 0.55 | 0.01 | -0.23 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 175.00 | 13.40 | 13.95 | 13.68 | 14.10 | +4.10 | +41.00% | 0.08 | 354 | 2,660 | 0.73 | 0.50 | 0.01 | -0.23 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 180.00 | 11.30 | 11.95 | 11.63 | 11.82 | +3.02 | +34.32% | 0.06 | 247 | 1,035 | 0.73 | 0.45 | 0.01 | -0.22 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 185.00 | 9.45 | 10.30 | 9.88 | 9.90 | +2.23 | +29.08% | 0.05 | 89 | 707 | 0.72 | 0.40 | 0.01 | -0.21 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 190.00 | 8.00 | 8.50 | 8.25 | 8.00 | +1.60 | +25.00% | 0.04 | 125 | 779 | 0.72 | 0.36 | 0.01 | -0.21 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 195.00 | 6.65 | 7.65 | 7.15 | 7.00 | +2.18 | +45.23% | 0.04 | 19 | 752 | 0.73 | 0.31 | 0.01 | -0.19 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 200.00 | 5.50 | 6.00 | 5.75 | 5.70 | +1.45 | +34.12% | 0.03 | 217 | 355 | 0.71 | 0.27 | 0.01 | -0.18 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 210.00 | 3.65 | 4.30 | 3.98 | 4.00 | +1.36 | +51.52% | 0.02 | 149 | 2,279 | 0.71 | 0.20 | 0.01 | -0.15 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 220.00 | 2.13 | 3.00 | 2.57 | 2.75 | +1.08 | +64.68% | 0.01 | 35 | 262 | 0.70 | 0.14 | 0.01 | -0.12 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 230.00 | 1.33 | 2.09 | 1.71 | 1.76 | +0.61 | +53.05% | 0.01 | 36 | 1,124 | 0.70 | 0.10 | 0.00 | -0.09 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 240.00 | 0.61 | 1.30 | 0.96 | % | 0.00 | 0 | 0 | 0.67 | 0.07 | 0.00 | -0.07 | 4/9/2026 3:59:51 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 | 2.13 | 1.07 | % | 0.03 | 0 | 2 | 3.08 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:51 PM EST | |||
| 42.50 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 11 | 2.96 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:51 PM EST | |||
| 45.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 12 | 2.84 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:51 PM EST | |||
| 47.50 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:51 PM EST | |||
| 50.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 68 | 2.63 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:51 PM EST | |||
| 55.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 5 | 2.44 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:51 PM EST | |||
| 60.00 | 0.00 | 1.03 | 0.52 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 309 | 1.94 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/9/2026 3:59:51 PM EST |
| 65.00 | 0.00 | 2.17 | 1.09 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 292 | 2.12 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/9/2026 3:59:51 PM EST |
| 67.50 | 0.00 | 1.17 | 0.59 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 96 | 1.78 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/9/2026 3:59:51 PM EST |
| 70.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.42 | 0.00 | 0.00 | -0.01 | 4/8/2026 | 4/9/2026 3:59:51 PM EST |
| 72.50 | 0.00 | 0.61 | 0.31 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 166 | 1.47 | 0.00 | 0.00 | -0.01 | 4/2/2026 | 4/9/2026 3:59:51 PM EST |
| 75.00 | 0.05 | 0.22 | 0.14 | 0.09 | -0.03 | -25.00% | 0.00 | 5 | 1,025 | 1.11 | 0.00 | 0.00 | -0.01 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 77.50 | 0.00 | 0.34 | 0.17 | 0.15 | +0.02 | +15.39% | 0.00 | 2 | 93 | 1.24 | 0.00 | 0.00 | -0.01 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 80.00 | 0.10 | 0.26 | 0.18 | 0.24 | -0.06 | -20.00% | 0.00 | 4 | 267 | 1.08 | 0.00 | 0.00 | -0.02 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 82.50 | 0.15 | 0.30 | 0.23 | 0.20 | -0.06 | -23.08% | 0.00 | 3 | 192 | 1.08 | 0.00 | 0.00 | -0.02 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 85.00 | 0.00 | 0.54 | 0.27 | 0.22 | +0.05 | +29.42% | 0.00 | 1 | 223 | 1.20 | 0.00 | 0.00 | -0.02 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 87.50 | 0.01 | 0.57 | 0.29 | 0.29 | -0.32 | -52.46% | 0.00 | 1 | 153 | 0.94 | -0.01 | 0.00 | -0.02 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 90.00 | 0.14 | 0.71 | 0.43 | 0.34 | +0.01 | +3.03% | 0.00 | 12 | 327 | 1.03 | -0.01 | 0.00 | -0.03 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 92.50 | 0.17 | 0.89 | 0.53 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 99 | 1.03 | -0.01 | 0.00 | -0.03 | 4/7/2026 | 4/9/2026 3:59:51 PM EST |
| 95.00 | 0.07 | 0.52 | 0.30 | 0.24 | -0.26 | -52.00% | 0.00 | 14 | 2,511 | 0.89 | -0.01 | 0.00 | -0.04 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 97.50 | 0.27 | 0.93 | 0.60 | 0.50 | 0.00 | 0.00% | 0.01 | 1 | 125 | 0.98 | -0.02 | 0.00 | -0.04 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 100.00 | 0.33 | 0.48 | 0.41 | 0.33 | -0.24 | -42.11% | 0.00 | 33 | 702 | 0.90 | -0.02 | 0.00 | -0.05 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 105.00 | 0.53 | 0.82 | 0.68 | 0.65 | -0.22 | -25.29% | 0.01 | 36 | 1,472 | 0.90 | -0.03 | 0.00 | -0.06 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 110.00 | 0.75 | 1.21 | 0.98 | 0.90 | -0.20 | -18.19% | 0.01 | 131 | 1,547 | 0.90 | -0.04 | 0.00 | -0.07 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 115.00 | 1.10 | 1.41 | 1.26 | 1.22 | -0.24 | -16.44% | 0.01 | 336 | 910 | 0.87 | -0.06 | 0.00 | -0.09 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 120.00 | 1.52 | 1.68 | 1.60 | 1.60 | -0.48 | -23.08% | 0.01 | 353 | 738 | 0.84 | -0.07 | 0.00 | -0.10 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 125.00 | 2.07 | 2.15 | 2.11 | 2.15 | -0.41 | -16.02% | 0.02 | 295 | 1,846 | 0.83 | -0.09 | 0.00 | -0.12 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 130.00 | 2.65 | 2.85 | 2.75 | 2.73 | -0.61 | -18.27% | 0.02 | 68 | 1,506 | 0.81 | -0.12 | 0.00 | -0.14 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 135.00 | 3.55 | 3.75 | 3.65 | 3.61 | -0.76 | -17.40% | 0.03 | 267 | 1,719 | 0.80 | -0.15 | 0.01 | -0.15 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 140.00 | 4.45 | 4.85 | 4.65 | 4.65 | -0.85 | -15.46% | 0.03 | 111 | 2,123 | 0.79 | -0.18 | 0.01 | -0.17 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 145.00 | 5.60 | 5.95 | 5.78 | 5.73 | -1.33 | -18.84% | 0.04 | 64 | 307 | 0.78 | -0.22 | 0.01 | -0.18 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 150.00 | 6.95 | 7.55 | 7.25 | 7.13 | -1.33 | -15.73% | 0.05 | 223 | 1,336 | 0.77 | -0.26 | 0.01 | -0.20 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 155.00 | 8.15 | 9.20 | 8.68 | 9.02 | -1.48 | -14.10% | 0.06 | 27 | 130 | 0.75 | -0.30 | 0.01 | -0.21 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 160.00 | 10.50 | 11.10 | 10.80 | 10.95 | -1.25 | -10.25% | 0.07 | 111 | 312 | 0.75 | -0.35 | 0.01 | -0.22 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 165.00 | 12.30 | 13.40 | 12.85 | 12.87 | -2.38 | -15.61% | 0.08 | 41 | 54 | 0.74 | -0.40 | 0.01 | -0.22 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 170.00 | 15.10 | 15.85 | 15.48 | 15.10 | -3.10 | -17.04% | 0.09 | 1,216 | 153 | 0.74 | -0.45 | 0.01 | -0.23 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 175.00 | 17.85 | 18.75 | 18.30 | 17.69 | -4.11 | -18.86% | 0.10 | 25 | 18 | 0.74 | -0.50 | 0.01 | -0.23 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 180.00 | 20.50 | 21.55 | 21.03 | 20.95 | -4.05 | -16.20% | 0.12 | 10 | 11 | 0.73 | -0.55 | 0.01 | -0.22 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 185.00 | 22.90 | 24.90 | 23.90 | 40.28 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.71 | -0.60 | 0.01 | -0.21 | 4/7/2026 | 4/9/2026 3:59:51 PM EST |
| 190.00 | 26.25 | 28.45 | 27.35 | 26.91 | -19.54 | -42.07% | 0.14 | 18 | 24 | 0.70 | -0.64 | 0.01 | -0.21 | 4/9/2026 | 4/9/2026 3:59:51 PM EST |
| 195.00 | 29.70 | 32.10 | 30.90 | % | 0.16 | 0 | 0 | 0.69 | -0.69 | 0.01 | -0.19 | 4/9/2026 3:59:51 PM EST | |||
| 200.00 | 33.80 | 35.90 | 34.85 | % | 0.17 | 0 | 10 | 0.69 | -0.73 | 0.01 | -0.18 | 4/9/2026 3:59:51 PM EST | |||
| 210.00 | 42.05 | 44.10 | 43.08 | 44.70 | % | 0.21 | 15 | 1 | 0.69 | -0.80 | 0.01 | -0.15 | 4/9/2026 | 4/9/2026 3:59:51 PM EST | |
| 220.00 | 50.60 | 52.85 | 51.73 | % | 0.24 | 0 | 0 | 0.66 | -0.86 | 0.01 | -0.12 | 4/9/2026 3:59:51 PM EST | |||
| 230.00 | 59.50 | 61.75 | 60.63 | % | 0.26 | 0 | 0 | 0.77 | -0.90 | 0.00 | -0.09 | 4/9/2026 3:59:51 PM EST | |||
| 240.00 | 68.80 | 71.65 | 70.23 | % | 0.29 | 0 | 0 | 0.84 | -0.93 | 0.00 | -0.07 | 4/9/2026 3:59:51 PM EST |