Options Chain for OWENS CORNING NEW COM (OC) - $121.18 as of 4/30/2026 8:09:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 60.20 | 63.40 | 61.80 | % | 1.03 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:00 PM EST | |||
| 65.00 | 55.20 | 58.40 | 56.80 | % | 0.87 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:00 PM EST | |||
| 70.00 | 50.20 | 53.30 | 51.75 | % | 0.74 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:00 PM EST | |||
| 75.00 | 45.20 | 48.40 | 46.80 | 30.90 | 0.00 | 0.00% | 0.62 | 0 | 5 | 1.66 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/29/2026 1:59:00 PM EST |
| 80.00 | 40.30 | 43.40 | 41.85 | % | 0.52 | 0 | 8 | 1.51 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:00 PM EST | |||
| 85.00 | 35.30 | 38.40 | 36.85 | % | 0.43 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:00 PM EST | |||
| 90.00 | 30.40 | 33.50 | 31.95 | % | 0.35 | 0 | 20 | 1.19 | 0.99 | 0.00 | -0.01 | 4/29/2026 1:59:00 PM EST | |||
| 95.00 | 25.50 | 28.70 | 27.10 | % | 0.29 | 0 | 33 | 1.07 | 0.98 | 0.00 | -0.02 | 4/29/2026 1:59:00 PM EST | |||
| 100.00 | 20.70 | 23.30 | 22.00 | 24.28 | 0.00 | 0.00% | 0.22 | 0 | 61 | 0.92 | 0.94 | 0.01 | -0.05 | 4/17/2026 | 4/29/2026 1:59:00 PM EST |
| 105.00 | 16.60 | 18.70 | 17.65 | 21.38 | 0.00 | 0.00% | 0.17 | 0 | 49 | 0.57 | 0.89 | 0.01 | -0.09 | 4/17/2026 | 4/29/2026 1:59:00 PM EST |
| 110.00 | 12.00 | 13.90 | 12.95 | 15.16 | 0.00 | 0.00% | 0.12 | 0 | 996 | 0.63 | 0.82 | 0.02 | -0.12 | 4/17/2026 | 4/29/2026 1:59:00 PM EST |
| 115.00 | 8.00 | 10.10 | 9.05 | 12.50 | 0.00 | 0.00% | 0.08 | 0 | 769 | 0.53 | 0.71 | 0.02 | -0.14 | 4/23/2026 | 4/29/2026 1:59:00 PM EST |
| 120.00 | 5.10 | 6.70 | 5.90 | 6.47 | -1.83 | -22.05% | 0.05 | 500 | 475 | 0.52 | 0.58 | 0.03 | -0.16 | 4/29/2026 | 4/29/2026 1:59:00 PM EST |
| 125.00 | 2.45 | 4.40 | 3.43 | 6.50 | 0.00 | 0.00% | 0.03 | 0 | 564 | 0.51 | 0.43 | 0.03 | -0.16 | 4/27/2026 | 4/29/2026 1:59:00 PM EST |
| 130.00 | 0.95 | 2.70 | 1.83 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 608 | 0.51 | 0.29 | 0.03 | -0.14 | 4/27/2026 | 4/29/2026 1:59:00 PM EST |
| 135.00 | 0.10 | 1.70 | 0.90 | 1.27 | -1.11 | -46.64% | 0.01 | 500 | 144 | 0.51 | 0.19 | 0.02 | -0.11 | 4/29/2026 | 4/29/2026 1:59:00 PM EST |
| 140.00 | 0.10 | 1.20 | 0.65 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.54 | 0.12 | 0.01 | -0.08 | 4/28/2026 | 4/29/2026 1:59:00 PM EST |
| 145.00 | 0.10 | 0.80 | 0.45 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.55 | 0.07 | 0.01 | -0.06 | 4/23/2026 | 4/29/2026 1:59:00 PM EST |
| 150.00 | 0.00 | 1.00 | 0.50 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.76 | 0.04 | 0.01 | -0.03 | 4/28/2026 | 4/29/2026 1:59:00 PM EST |
| 155.00 | 0.00 | 2.30 | 1.15 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.79 | 0.02 | 0.00 | -0.02 | 4/27/2026 | 4/29/2026 1:59:00 PM EST |
| 160.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 20 | 0.87 | 0.01 | 0.00 | -0.01 | 4/29/2026 1:59:00 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 40 | 0.94 | 0.00 | 0.00 | -0.01 | 4/29/2026 1:59:00 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.01 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/29/2026 1:59:00 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 25 | 1.08 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:00 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:00 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 1.20 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:00 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:00 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:00 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 4 | 1.72 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:00 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.84 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:00 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 | 2.05 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:00 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 13 | 1.85 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:00 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 4 | 1.66 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:00 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 13 | 1.48 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:00 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1,531 | 1.32 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/29/2026 1:59:00 PM EST |
| 85.00 | 0.00 | 0.65 | 0.33 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 529 | 1.08 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/29/2026 1:59:00 PM EST |
| 90.00 | 0.00 | 2.20 | 1.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.01 | -0.01 | 0.00 | -0.01 | 4/22/2026 | 4/29/2026 1:59:00 PM EST |
| 95.00 | 0.00 | 2.30 | 1.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 531 | 0.86 | -0.02 | 0.00 | -0.02 | 4/17/2026 | 4/29/2026 1:59:00 PM EST |
| 100.00 | 0.25 | 1.00 | 0.63 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 543 | 0.65 | -0.06 | 0.01 | -0.05 | 4/24/2026 | 4/29/2026 1:59:00 PM EST |
| 105.00 | 0.50 | 1.30 | 0.90 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 192 | 0.60 | -0.11 | 0.01 | -0.09 | 4/27/2026 | 4/29/2026 1:59:00 PM EST |
| 110.00 | 0.10 | 1.90 | 1.00 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 350 | 0.57 | -0.18 | 0.02 | -0.12 | 4/27/2026 | 4/29/2026 1:59:00 PM EST |
| 115.00 | 1.00 | 3.10 | 2.05 | 2.80 | +0.50 | +21.74% | 0.02 | 3 | 122 | 0.54 | -0.29 | 0.02 | -0.14 | 4/29/2026 | 4/29/2026 1:59:00 PM EST |
| 120.00 | 2.75 | 4.90 | 3.83 | 3.40 | 0.00 | 0.00% | 0.03 | 0 | 222 | 0.52 | -0.42 | 0.03 | -0.16 | 4/27/2026 | 4/29/2026 1:59:00 PM EST |
| 125.00 | 5.60 | 7.60 | 6.60 | 5.30 | 0.00 | 0.00% | 0.05 | 0 | 104 | 0.51 | -0.57 | 0.03 | -0.16 | 4/27/2026 | 4/29/2026 1:59:00 PM EST |
| 130.00 | 9.10 | 12.20 | 10.65 | 16.03 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.49 | -0.71 | 0.03 | -0.14 | 4/10/2026 | 4/29/2026 1:59:00 PM EST |
| 135.00 | 12.90 | 16.10 | 14.50 | % | 0.11 | 0 | 24 | 0.48 | -0.81 | 0.02 | -0.11 | 4/29/2026 1:59:00 PM EST | |||
| 140.00 | 17.40 | 20.50 | 18.95 | % | 0.14 | 0 | 0 | 0.72 | -0.88 | 0.01 | -0.08 | 4/29/2026 1:59:00 PM EST | |||
| 145.00 | 22.00 | 25.20 | 23.60 | % | 0.16 | 0 | 0 | 0.88 | -0.93 | 0.01 | -0.06 | 4/29/2026 1:59:00 PM EST | |||
| 150.00 | 26.90 | 30.00 | 28.45 | % | 0.19 | 0 | 0 | 0.87 | -0.96 | 0.01 | -0.03 | 4/29/2026 1:59:00 PM EST | |||
| 155.00 | 31.80 | 35.00 | 33.40 | % | 0.22 | 0 | 0 | 1.03 | -0.98 | 0.00 | -0.02 | 4/29/2026 1:59:00 PM EST | |||
| 160.00 | 36.80 | 40.00 | 38.40 | % | 0.24 | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.01 | 4/29/2026 1:59:00 PM EST | |||
| 165.00 | 41.80 | 45.00 | 43.40 | % | 0.26 | 0 | 0 | 1.16 | -1.00 | 0.00 | -0.01 | 4/29/2026 1:59:00 PM EST | |||
| 170.00 | 46.80 | 50.00 | 48.40 | % | 0.28 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:00 PM EST | |||
| 175.00 | 51.80 | 55.00 | 53.40 | % | 0.31 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:00 PM EST | |||
| 180.00 | 56.80 | 60.00 | 58.40 | % | 0.32 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:00 PM EST | |||
| 185.00 | 61.80 | 65.00 | 63.40 | % | 0.34 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:00 PM EST | |||
| 190.00 | 66.80 | 70.00 | 68.40 | % | 0.36 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:00 PM EST | |||
| 195.00 | 71.80 | 74.90 | 73.35 | % | 0.38 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:00 PM EST | |||
| 200.00 | 76.80 | 79.90 | 78.35 | % | 0.39 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:00 PM EST | |||
| 210.00 | 86.80 | 90.00 | 88.40 | % | 0.42 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:00 PM EST |