Options Chain for CORNING INC COM (GLW) - $46.78 as of 3/28/2025 7:58:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 25.65 | 26.40 | 27.58 | 0.00 | 0.00% | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 3/28/2025 3:59:54 PM EST |
| 25.00 | 20.75 | 21.35 | 22.46 | 0.00 | 0.00% | 0 | 6 | 0.97 | 1.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 3:59:54 PM EST |
| 28.00 | 17.80 | 18.40 | 18.75 | 0.00 | 0.00% | 0 | 1 | 0.84 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 3/28/2025 3:59:54 PM EST |
| 30.00 | 15.90 | 16.35 | 17.53 | 0.00 | 0.00% | 0 | 31 | 0.73 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:54 PM EST |
| 33.00 | 13.00 | 13.40 | 19.93 | 0.00 | 0.00% | 0 | 182 | 0.61 | 0.99 | 0.00 | -0.01 | 2/14/2025 | 3/28/2025 3:59:54 PM EST |
| 35.00 | 11.10 | 11.90 | 11.85 | 0.00 | 0.00% | 0 | 212 | 0.72 | 0.96 | 0.01 | -0.01 | 3/4/2025 | 3/28/2025 3:59:54 PM EST |
| 36.00 | 10.10 | 10.50 | 11.13 | 0.00 | 0.00% | 0 | 32 | 0.47 | 0.95 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 37.00 | 8.30 | 9.45 | 11.88 | 0.00 | 0.00% | 0 | 183 | 0.26 | 0.93 | 0.02 | -0.01 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 38.00 | 8.15 | 8.65 | 15.91 | 0.00 | 0.00% | 0 | 13 | 0.43 | 0.91 | 0.02 | -0.02 | 2/5/2025 | 3/28/2025 3:59:54 PM EST |
| 39.00 | 7.30 | 7.70 | 13.30 | 0.00 | 0.00% | 0 | 15 | 0.42 | 0.88 | 0.03 | -0.02 | 2/12/2025 | 3/28/2025 3:59:54 PM EST |
| 40.00 | 6.55 | 6.75 | 8.50 | 0.00 | 0.00% | 0 | 422 | 0.41 | 0.85 | 0.03 | -0.02 | 3/18/2025 | 3/28/2025 3:59:54 PM EST |
| 41.00 | 5.70 | 5.90 | 6.05 | 0.00 | 0.00% | 0 | 56 | 0.40 | 0.82 | 0.04 | -0.02 | 3/12/2025 | 3/28/2025 3:59:54 PM EST |
| 42.00 | 4.95 | 5.10 | 5.61 | 0.00 | 0.00% | 0 | 502 | 0.39 | 0.77 | 0.05 | -0.02 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 43.00 | 3.25 | 4.35 | 4.65 | 0.00 | 0.00% | 0 | 84 | 0.38 | 0.72 | 0.06 | -0.02 | 3/12/2025 | 3/28/2025 3:59:54 PM EST |
| 44.00 | 3.55 | 3.65 | 6.64 | 0.00 | 0.00% | 0 | 158 | 0.37 | 0.66 | 0.06 | -0.03 | 3/19/2025 | 3/28/2025 3:59:54 PM EST |
| 45.00 | 2.94 | 3.05 | 3.60 | 0.00 | 0.00% | 0 | 395 | 0.37 | 0.60 | 0.07 | -0.03 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 46.00 | 2.39 | 2.51 | 2.30 | -0.68 | -22.82% | 20 | 473 | 0.36 | 0.53 | 0.07 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 47.00 | 1.79 | 2.03 | 1.88 | -0.42 | -18.27% | 133 | 1,691 | 0.36 | 0.46 | 0.07 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 48.00 | 1.48 | 1.60 | 1.49 | -0.41 | -21.58% | 21 | 628 | 0.35 | 0.39 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 49.00 | 1.14 | 1.24 | 1.13 | -0.37 | -24.67% | 14 | 1,970 | 0.35 | 0.33 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 50.00 | 0.86 | 0.94 | 0.92 | -0.22 | -19.30% | 91 | 2,833 | 0.34 | 0.27 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 55.00 | 0.18 | 0.38 | 0.20 | -0.04 | -16.67% | 64 | 7,450 | 0.37 | 0.08 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 60.00 | 0.05 | 0.18 | 0.09 | -0.01 | -10.00% | 8 | 4,212 | 0.43 | 0.02 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 65.00 | 0.01 | 1.28 | 0.01 | 0.00 | 0.00% | 0 | 599 | 0.62 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 1.28 | 0.15 | 0.00 | 0.00% | 0 | 108 | 1.00 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 3/28/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 1.27 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.10 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 20 | 1.01 | 0.00 | 0.00 | 0.00 | 9/20/2024 | 3/28/2025 3:59:54 PM EST |
| 28.00 | 0.00 | 1.49 | 0.20 | 0.00 | 0.00% | 0 | 7 | 1.30 | 0.00 | 0.00 | 0.00 | 9/20/2024 | 3/28/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 1.46 | 0.11 | 0.00 | 0.00% | 0 | 2 | 1.17 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 3/28/2025 3:59:54 PM EST |
| 33.00 | 0.00 | 0.70 | 0.20 | 0.00 | 0.00% | 0 | 6 | 0.72 | -0.01 | 0.00 | -0.01 | 11/29/2024 | 3/28/2025 3:59:54 PM EST |
| 35.00 | 0.05 | 0.74 | 0.20 | 0.00 | 0.00% | 0 | 76 | 0.61 | -0.04 | 0.01 | -0.01 | 1/16/2025 | 3/28/2025 3:59:54 PM EST |
| 36.00 | 0.13 | 0.21 | 0.29 | 0.00 | 0.00% | 0 | 41 | 0.46 | -0.05 | 0.01 | -0.01 | 3/4/2025 | 3/28/2025 3:59:54 PM EST |
| 37.00 | 0.16 | 0.26 | 0.40 | 0.00 | 0.00% | 0 | 116 | 0.42 | -0.07 | 0.02 | -0.01 | 3/10/2025 | 3/28/2025 3:59:54 PM EST |
| 38.00 | 0.26 | 0.33 | 0.21 | 0.00 | 0.00% | 0 | 33 | 0.41 | -0.09 | 0.02 | -0.02 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 39.00 | 0.32 | 0.43 | 0.40 | 0.00 | 0.00% | 0 | 66 | 0.39 | -0.12 | 0.03 | -0.02 | 3/18/2025 | 3/28/2025 3:59:54 PM EST |
| 40.00 | 0.49 | 0.55 | 0.41 | 0.00 | 0.00% | 0 | 138 | 0.39 | -0.15 | 0.03 | -0.02 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 41.00 | 0.65 | 0.71 | 0.31 | 0.00 | 0.00% | 0 | 69 | 0.38 | -0.18 | 0.04 | -0.02 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 42.00 | 0.73 | 0.91 | 0.71 | 0.00 | 0.00% | 0 | 297 | 0.37 | -0.23 | 0.05 | -0.02 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 43.00 | 1.13 | 1.18 | 1.19 | +0.36 | +43.38% | 51 | 236 | 0.37 | -0.28 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 44.00 | 1.44 | 1.61 | 1.50 | +0.39 | +35.14% | 15 | 289 | 0.36 | -0.34 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 45.00 | 1.81 | 1.96 | 1.89 | +0.29 | +18.13% | 75 | 898 | 0.36 | -0.40 | 0.07 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 46.00 | 2.26 | 2.38 | 2.36 | +0.45 | +23.56% | 225 | 477 | 0.35 | -0.47 | 0.07 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 47.00 | 2.77 | 2.98 | 2.86 | +0.60 | +26.55% | 111 | 442 | 0.34 | -0.54 | 0.07 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 48.00 | 3.35 | 3.50 | 3.37 | +0.56 | +19.93% | 1 | 485 | 0.34 | -0.61 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 49.00 | 4.00 | 4.15 | 4.15 | +0.80 | +23.89% | 4 | 179 | 0.33 | -0.67 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 50.00 | 4.55 | 5.80 | 4.90 | +0.85 | +20.99% | 15 | 459 | 0.40 | -0.73 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 55.00 | 8.95 | 9.35 | 8.43 | 0.00 | 0.00% | 0 | 148 | 0.37 | -0.92 | 0.03 | -0.01 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 60.00 | 13.95 | 14.60 | 14.15 | +6.55 | +86.19% | 1 | 1 | 0.48 | -0.98 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 65.00 | 18.95 | 19.30 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 70.00 | 23.90 | 24.25 | 22.25 | 0.00 | 0.00% | 0 | 2 | 0.72 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:54 PM EST |
| 75.00 | 28.80 | 29.35 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST |