Options Chain for OWENS CORNING NEW COM (OC) - $144.46 as of 5/5/2025 8:49:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 57.70 | 61.80 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 90.00 | 52.90 | 56.70 | 82.45 | 0.00 | 0.00% | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 12/20/2024 | 5/5/2025 4:00:01 PM EST |
| 95.00 | 47.90 | 51.40 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 100.00 | 43.10 | 46.80 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 105.00 | 38.90 | 41.50 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 110.00 | 33.90 | 37.00 | % | 0 | 0 | 1.45 | 0.99 | 0.00 | -0.04 | 5/5/2025 4:00:01 PM EST | |||
| 115.00 | 28.40 | 32.00 | % | 0 | 0 | 1.29 | 0.98 | 0.00 | -0.07 | 5/5/2025 4:00:01 PM EST | |||
| 120.00 | 23.30 | 27.20 | % | 0 | 0 | 1.14 | 0.96 | 0.01 | -0.09 | 5/5/2025 4:00:01 PM EST | |||
| 125.00 | 19.60 | 22.40 | 21.50 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.91 | 0.01 | -0.15 | 3/10/2025 | 5/5/2025 4:00:01 PM EST |
| 130.00 | 14.80 | 17.30 | 15.20 | 0.00 | 0.00% | 0 | 5 | 0.81 | 0.85 | 0.01 | -0.20 | 4/24/2025 | 5/5/2025 4:00:01 PM EST |
| 135.00 | 11.40 | 12.10 | 15.01 | 0.00 | 0.00% | 0 | 26 | 0.54 | 0.77 | 0.02 | -0.23 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 140.00 | 7.60 | 8.60 | 5.75 | 0.00 | 0.00% | 0 | 25 | 0.53 | 0.66 | 0.03 | -0.25 | 4/22/2025 | 5/5/2025 4:00:01 PM EST |
| 145.00 | 4.60 | 5.60 | 7.60 | 0.00 | 0.00% | 0 | 89 | 0.50 | 0.52 | 0.03 | -0.25 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 150.00 | 2.55 | 3.50 | 3.30 | -1.40 | -29.79% | 9 | 86 | 0.50 | 0.36 | 0.03 | -0.22 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 155.00 | 1.30 | 1.85 | 2.65 | 0.00 | 0.00% | 0 | 58 | 0.49 | 0.23 | 0.02 | -0.17 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 160.00 | 0.60 | 1.00 | 0.85 | -0.41 | -32.54% | 202 | 171 | 0.51 | 0.13 | 0.02 | -0.12 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 165.00 | 0.25 | 0.55 | 0.50 | 0.00 | 0.00% | 0 | 36 | 0.49 | 0.07 | 0.01 | -0.08 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 170.00 | 0.00 | 1.20 | 0.25 | 0.00 | 0.00% | 0 | 75 | 0.77 | 0.03 | 0.01 | -0.04 | 4/22/2025 | 5/5/2025 4:00:01 PM EST |
| 175.00 | 0.00 | 1.80 | 0.34 | 0.00 | 0.00% | 0 | 165 | 0.98 | 0.01 | 0.00 | -0.02 | 4/4/2025 | 5/5/2025 4:00:01 PM EST |
| 180.00 | 0.00 | 0.90 | 0.38 | 0.00 | 0.00% | 0 | 50 | 0.89 | 0.01 | 0.00 | -0.01 | 4/15/2025 | 5/5/2025 4:00:01 PM EST |
| 185.00 | 0.00 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 24 | 0.75 | 0.00 | 0.00 | -0.01 | 4/4/2025 | 5/5/2025 4:00:01 PM EST |
| 190.00 | 0.00 | 1.35 | 0.02 | 0.00 | 0.00% | 0 | 317 | 1.16 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 4:00:01 PM EST |
| 195.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 283 | 1.23 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 4:00:01 PM EST |
| 200.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 142 | 0.76 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 4:00:01 PM EST |
| 210.00 | 0.00 | 0.05 | 0.63 | 0.00 | 0.00% | 0 | 330 | 0.86 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 5/5/2025 4:00:01 PM EST |
| 220.00 | 0.00 | 1.35 | 0.50 | 0.00 | 0.00% | 0 | 41 | 1.58 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 4:00:01 PM EST |
| 230.00 | 0.00 | 1.30 | 0.70 | 0.00 | 0.00% | 0 | 11 | 1.69 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 5/5/2025 4:00:01 PM EST |
| 240.00 | 0.00 | 1.35 | 0.59 | 0.00 | 0.00% | 0 | 14 | 1.82 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 5/5/2025 4:00:01 PM EST |
| 250.00 | 0.00 | 1.35 | 0.60 | 0.00 | 0.00% | 0 | 1 | 1.93 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 5/5/2025 4:00:01 PM EST |
| 260.00 | 0.00 | 1.35 | 2.10 | 0.00 | 0.00% | 0 | 1 | 2.03 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 5/5/2025 4:00:01 PM EST |
| 270.00 | 0.00 | 1.35 | 2.50 | 0.00 | 0.00% | 0 | 516 | 2.13 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 5/5/2025 4:00:01 PM EST |
| 280.00 | 0.00 | 1.35 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 290.00 | 0.00 | 1.35 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 1.35 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 90.00 | 0.00 | 1.35 | 0.55 | 0.00 | 0.00% | 0 | 5 | 1.94 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 4:00:01 PM EST |
| 95.00 | 0.00 | 1.35 | 0.40 | 0.00 | 0.00% | 0 | 1 | 1.76 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 4:00:01 PM EST |
| 100.00 | 0.00 | 1.35 | 1.40 | 0.00 | 0.00% | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 4:00:01 PM EST |
| 105.00 | 0.00 | 1.40 | 1.90 | 0.00 | 0.00% | 0 | 3 | 1.43 | 0.00 | 0.00 | -0.01 | 4/4/2025 | 5/5/2025 4:00:01 PM EST |
| 110.00 | 0.00 | 1.25 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.23 | -0.01 | 0.00 | -0.04 | 4/28/2025 | 5/5/2025 4:00:01 PM EST |
| 115.00 | 0.05 | 1.50 | 1.35 | 0.00 | 0.00% | 0 | 24 | 0.86 | -0.02 | 0.00 | -0.07 | 4/15/2025 | 5/5/2025 4:00:01 PM EST |
| 120.00 | 0.00 | 1.55 | 0.75 | 0.00 | 0.00% | 0 | 36 | 0.99 | -0.04 | 0.01 | -0.09 | 4/28/2025 | 5/5/2025 4:00:01 PM EST |
| 125.00 | 0.45 | 0.95 | 0.50 | 0.00 | 0.00% | 0 | 73 | 0.65 | -0.09 | 0.01 | -0.15 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 130.00 | 0.85 | 1.35 | 0.85 | 0.00 | 0.00% | 0 | 55 | 0.60 | -0.15 | 0.01 | -0.20 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 135.00 | 1.55 | 3.10 | 3.63 | 0.00 | 0.00% | 0 | 69 | 0.63 | -0.23 | 0.02 | -0.23 | 4/23/2025 | 5/5/2025 4:00:01 PM EST |
| 140.00 | 2.85 | 3.60 | 2.20 | 0.00 | 0.00% | 0 | 270 | 0.55 | -0.34 | 0.03 | -0.25 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 145.00 | 4.90 | 5.80 | 4.80 | -6.80 | -58.63% | 13 | 42 | 0.54 | -0.48 | 0.03 | -0.25 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 150.00 | 7.80 | 8.60 | 6.50 | 0.00 | 0.00% | 0 | 35 | 0.52 | -0.64 | 0.03 | -0.22 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 155.00 | 11.60 | 12.40 | 9.10 | 0.00 | 0.00% | 0 | 11 | 0.54 | -0.77 | 0.02 | -0.17 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 160.00 | 14.80 | 17.00 | 14.60 | +1.28 | +9.61% | 1 | 167 | 0.66 | -0.87 | 0.02 | -0.12 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 165.00 | 18.60 | 22.40 | 22.97 | 0.00 | 0.00% | 0 | 24 | 0.84 | -0.93 | 0.01 | -0.08 | 3/28/2025 | 5/5/2025 4:00:01 PM EST |
| 170.00 | 24.30 | 27.20 | 18.16 | 0.00 | 0.00% | 0 | 15 | 0.92 | -0.97 | 0.01 | -0.04 | 2/26/2025 | 5/5/2025 4:00:01 PM EST |
| 175.00 | 28.40 | 31.90 | 40.20 | 0.00 | 0.00% | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.02 | 4/16/2025 | 5/5/2025 4:00:01 PM EST |
| 180.00 | 33.80 | 37.10 | 31.75 | 0.00 | 0.00% | 0 | 0 | 1.10 | -0.99 | 0.00 | -0.01 | 3/5/2025 | 5/5/2025 4:00:01 PM EST |
| 185.00 | 38.40 | 42.10 | 18.40 | 0.00 | 0.00% | 0 | 0 | 1.20 | -1.00 | 0.00 | -0.01 | 2/20/2025 | 5/5/2025 4:00:01 PM EST |
| 190.00 | 43.50 | 47.10 | 47.30 | 0.00 | 0.00% | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 5/5/2025 4:00:01 PM EST |
| 195.00 | 48.40 | 52.10 | 25.18 | 0.00 | 0.00% | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 12/18/2024 | 5/5/2025 4:00:01 PM EST |
| 200.00 | 53.60 | 57.10 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 210.00 | 63.90 | 67.10 | 50.90 | 0.00 | 0.00% | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 5/5/2025 4:00:01 PM EST |
| 220.00 | 73.40 | 77.10 | 41.10 | 0.00 | 0.00% | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 10/8/2024 | 5/5/2025 4:00:01 PM EST |
| 230.00 | 83.40 | 87.10 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 240.00 | 93.40 | 97.10 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 250.00 | 103.90 | 107.10 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 260.00 | 113.90 | 117.10 | % | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 270.00 | 123.50 | 127.10 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 280.00 | 133.90 | 137.10 | % | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 290.00 | 143.90 | 147.10 | % | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST |