Options Chain for CORNING INC COM (GLW) - $44.18 as of 4/25/2025 8:35:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.00 | 14.90 | 15.40 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 29.50 | 14.40 | 15.00 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 30.00 | 13.90 | 14.50 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 30.50 | 13.45 | 14.00 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 31.00 | 12.90 | 13.55 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 31.50 | 12.35 | 13.00 | 11.85 | 0.00 | 0.00% | 0 | 3 | 1.65 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:49 PM EST |
| 32.00 | 11.90 | 12.40 | 11.37 | 0.00 | 0.00% | 0 | 3 | 2.12 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:49 PM EST |
| 32.50 | 11.30 | 12.05 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 33.00 | 10.75 | 11.45 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 33.50 | 10.35 | 11.00 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 34.00 | 9.85 | 10.60 | 6.05 | 0.00 | 0.00% | 0 | 1 | 1.45 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 4/25/2025 3:59:49 PM EST |
| 34.50 | 9.35 | 10.00 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 35.00 | 8.85 | 9.60 | 8.96 | 0.00 | 0.00% | 0 | 1 | 1.28 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:49 PM EST |
| 35.50 | 7.90 | 9.05 | % | 0 | 0 | 1.48 | 0.99 | 0.00 | -0.01 | 4/25/2025 3:59:49 PM EST | |||
| 36.00 | 7.90 | 8.65 | 5.63 | 0.00 | 0.00% | 0 | 1 | 1.25 | 0.99 | 0.01 | -0.01 | 4/11/2025 | 4/25/2025 3:59:49 PM EST |
| 36.50 | 7.40 | 8.10 | % | 0 | 0 | 1.31 | 0.99 | 0.01 | -0.02 | 4/25/2025 3:59:49 PM EST | |||
| 37.00 | 6.90 | 7.65 | % | 0 | 0 | 1.28 | 0.98 | 0.01 | -0.02 | 4/25/2025 3:59:49 PM EST | |||
| 37.50 | 6.50 | 7.20 | % | 0 | 0 | 1.14 | 0.97 | 0.02 | -0.03 | 4/25/2025 3:59:49 PM EST | |||
| 38.00 | 6.00 | 6.65 | % | 0 | 0 | 1.24 | 0.96 | 0.02 | -0.03 | 4/25/2025 3:59:49 PM EST | |||
| 38.50 | 5.55 | 6.25 | % | 0 | 0 | 1.08 | 0.94 | 0.03 | -0.04 | 4/25/2025 3:59:49 PM EST | |||
| 39.00 | 4.55 | 5.90 | % | 0 | 0 | 1.13 | 0.93 | 0.04 | -0.05 | 4/25/2025 3:59:49 PM EST | |||
| 39.50 | 4.25 | 5.40 | % | 0 | 0 | 0.94 | 0.91 | 0.04 | -0.06 | 4/25/2025 3:59:49 PM EST | |||
| 40.00 | 4.00 | 4.75 | 4.22 | 0.00 | 0.00% | 0 | 2 | 0.90 | 0.88 | 0.05 | -0.06 | 4/24/2025 | 4/25/2025 3:59:49 PM EST |
| 40.50 | 3.75 | 4.10 | % | 0 | 0 | 0.83 | 0.85 | 0.06 | -0.07 | 4/25/2025 3:59:49 PM EST | |||
| 41.00 | 3.25 | 4.65 | 3.35 | 0.00 | 0.00% | 0 | 9 | 0.68 | 0.82 | 0.07 | -0.08 | 4/23/2025 | 4/25/2025 3:59:49 PM EST |
| 41.50 | 2.97 | 4.95 | 3.00 | +0.53 | +21.46% | 221 | 229 | 0.53 | 0.78 | 0.08 | -0.09 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 42.00 | 2.73 | 2.91 | 2.67 | 0.00 | 0.00% | 0 | 30 | 0.60 | 0.74 | 0.09 | -0.09 | 4/24/2025 | 4/25/2025 3:59:49 PM EST |
| 42.50 | 2.34 | 2.54 | 2.38 | +0.15 | +6.73% | 9 | 12 | 0.58 | 0.70 | 0.10 | -0.10 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 43.00 | 1.99 | 2.25 | 1.99 | 0.00 | 0.00% | 0 | 322 | 0.58 | 0.65 | 0.11 | -0.10 | 4/24/2025 | 4/25/2025 3:59:49 PM EST |
| 43.50 | 1.68 | 1.85 | 1.65 | -0.01 | -0.61% | 1 | 14 | 0.56 | 0.60 | 0.11 | -0.10 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 44.00 | 1.38 | 1.63 | 1.47 | +0.03 | +2.09% | 42 | 108 | 0.58 | 0.54 | 0.12 | -0.10 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 44.50 | 1.13 | 1.30 | 1.21 | +0.09 | +8.04% | 33 | 52 | 0.55 | 0.48 | 0.12 | -0.10 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 45.00 | 0.96 | 1.17 | 1.00 | +0.05 | +5.27% | 56 | 574 | 0.54 | 0.42 | 0.12 | -0.09 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 45.50 | 0.74 | 1.01 | 0.80 | +0.05 | +6.67% | 35 | 301 | 0.53 | 0.36 | 0.12 | -0.09 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 46.00 | 0.59 | 0.81 | 0.57 | -0.06 | -9.53% | 23 | 15 | 0.57 | 0.30 | 0.11 | -0.08 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 46.50 | 0.44 | 0.84 | 0.52 | 0.00 | 0.00% | 0 | 20 | 0.50 | 0.24 | 0.10 | -0.07 | 4/24/2025 | 4/25/2025 3:59:49 PM EST |
| 47.00 | 0.33 | 0.48 | 0.36 | +0.05 | +16.13% | 48 | 35 | 0.54 | 0.19 | 0.09 | -0.06 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 47.50 | 0.25 | 0.33 | 0.27 | 0.00 | 0.00% | 0 | 4 | 0.52 | 0.15 | 0.08 | -0.05 | 4/24/2025 | 4/25/2025 3:59:49 PM EST |
| 48.00 | 0.20 | 0.30 | 0.23 | -0.02 | -8.00% | 31 | 26 | 0.55 | 0.11 | 0.06 | -0.04 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 48.50 | 0.14 | 0.39 | 0.16 | % | 3 | 0 | 0.53 | 0.08 | 0.05 | -0.03 | 4/25/2025 | 4/25/2025 3:59:49 PM EST | |
| 49.00 | 0.10 | 0.15 | 0.12 | +0.01 | +9.10% | 2 | 36 | 0.53 | 0.06 | 0.04 | -0.02 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 50.00 | 0.02 | 0.10 | 0.07 | -0.03 | -30.00% | 14 | 14 | 0.50 | 0.03 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 51.00 | 0.00 | 0.40 | 0.11 | 0.00 | 0.00% | 0 | 10 | 0.93 | 0.02 | 0.01 | -0.01 | 4/11/2025 | 4/25/2025 3:59:49 PM EST |
| 52.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 63 | 0.89 | 0.01 | 0.01 | 0.00 | 4/3/2025 | 4/25/2025 3:59:49 PM EST |
| 53.00 | 0.00 | 2.13 | 0.95 | 0.00 | 0.00% | 0 | 5 | 2.05 | 0.01 | 0.00 | 0.00 | 3/24/2025 | 4/25/2025 3:59:49 PM EST |
| 54.00 | 0.00 | 2.13 | 0.13 | 0.00 | 0.00% | 0 | 1 | 2.15 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:49 PM EST |
| 55.00 | 0.00 | 0.10 | 0.48 | 0.00 | 0.00% | 0 | 5 | 0.91 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 4/25/2025 3:59:49 PM EST |
| 56.00 | 0.00 | 0.31 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 57.00 | 0.00 | 0.87 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 58.00 | 0.00 | 0.02 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 60.00 | 0.00 | 0.02 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 65.00 | 0.00 | 0.36 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.00 | 0.00 | 1.42 | 0.08 | 0.00 | 0.00% | 0 | 11 | 3.06 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 3:59:49 PM EST |
| 29.50 | 0.00 | 1.21 | % | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 30.00 | 0.00 | 1.10 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 30.50 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 52 | 1.21 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:49 PM EST |
| 31.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 51 | 1.17 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:49 PM EST |
| 31.50 | 0.00 | 0.38 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 32.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 103 | 1.02 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:49 PM EST |
| 32.50 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 154 | 0.97 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:49 PM EST |
| 33.00 | 0.00 | 1.05 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 33.50 | 0.00 | 2.13 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 34.00 | 0.00 | 1.09 | 0.23 | 0.00 | 0.00% | 0 | 2 | 1.96 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 3:59:49 PM EST |
| 34.50 | 0.00 | 0.95 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 35.00 | 0.00 | 1.15 | 0.23 | 0.00 | 0.00% | 0 | 7 | 1.85 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:49 PM EST |
| 35.50 | 0.00 | 0.95 | % | 0 | 0 | 1.74 | -0.01 | 0.00 | -0.01 | 4/25/2025 3:59:49 PM EST | |||
| 36.00 | 0.00 | 0.75 | 0.41 | 0.00 | 0.00% | 0 | 27 | 1.52 | -0.01 | 0.01 | -0.01 | 4/16/2025 | 4/25/2025 3:59:49 PM EST |
| 36.50 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 1 | 1.45 | -0.01 | 0.01 | -0.02 | 4/24/2025 | 4/25/2025 3:59:49 PM EST |
| 37.00 | 0.00 | 0.15 | 0.33 | 0.00 | 0.00% | 0 | 200 | 0.71 | -0.02 | 0.01 | -0.02 | 4/22/2025 | 4/25/2025 3:59:49 PM EST |
| 37.50 | 0.01 | 0.60 | % | 0 | 0 | 0.99 | -0.03 | 0.02 | -0.03 | 4/25/2025 3:59:49 PM EST | |||
| 38.00 | 0.03 | 0.29 | 0.77 | 0.00 | 0.00% | 0 | 15 | 0.72 | -0.04 | 0.02 | -0.03 | 4/21/2025 | 4/25/2025 3:59:49 PM EST |
| 38.50 | 0.03 | 0.36 | 0.78 | 0.00 | 0.00% | 0 | 1 | 0.71 | -0.06 | 0.03 | -0.04 | 4/21/2025 | 4/25/2025 3:59:49 PM EST |
| 39.00 | 0.00 | 0.31 | 0.97 | 0.00 | 0.00% | 0 | 17 | 0.71 | -0.07 | 0.04 | -0.05 | 4/21/2025 | 4/25/2025 3:59:49 PM EST |
| 39.50 | 0.13 | 0.57 | 0.29 | -0.55 | -65.48% | 15 | 10 | 0.69 | -0.09 | 0.04 | -0.06 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 40.00 | 0.09 | 0.37 | 0.26 | -0.03 | -10.35% | 3 | 120 | 0.61 | -0.12 | 0.05 | -0.06 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 40.50 | 0.00 | 0.54 | 0.50 | 0.00 | 0.00% | 0 | 455 | 0.68 | -0.15 | 0.06 | -0.07 | 4/24/2025 | 4/25/2025 3:59:49 PM EST |
| 41.00 | 0.31 | 0.84 | 0.37 | -0.32 | -46.38% | 55 | 17 | 0.73 | -0.18 | 0.07 | -0.08 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 41.50 | 0.19 | 0.56 | 0.75 | 0.00 | 0.00% | 0 | 11 | 0.61 | -0.22 | 0.08 | -0.09 | 4/23/2025 | 4/25/2025 3:59:49 PM EST |
| 42.00 | 0.43 | 0.66 | 0.56 | -0.21 | -27.28% | 1 | 12 | 0.58 | -0.26 | 0.09 | -0.09 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 42.50 | 0.63 | 0.79 | 0.62 | -0.42 | -40.39% | 30 | 5 | 0.59 | -0.30 | 0.10 | -0.10 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 43.00 | 0.76 | 0.97 | 0.93 | -0.26 | -21.85% | 30 | 13 | 0.59 | -0.35 | 0.11 | -0.10 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 43.50 | 0.96 | 1.11 | 1.11 | % | 31 | 0 | 0.57 | -0.40 | 0.11 | -0.10 | 4/25/2025 | 4/25/2025 3:59:49 PM EST | |
| 44.00 | 1.17 | 1.32 | 1.35 | -0.31 | -18.68% | 39 | 23 | 0.56 | -0.46 | 0.12 | -0.10 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 44.50 | 1.41 | 1.56 | 1.81 | 0.00 | 0.00% | 0 | 2 | 0.55 | -0.52 | 0.12 | -0.10 | 4/24/2025 | 4/25/2025 3:59:49 PM EST |
| 45.00 | 1.68 | 1.83 | 2.02 | -0.11 | -5.17% | 33 | 43 | 0.54 | -0.58 | 0.12 | -0.09 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 45.50 | 2.00 | 2.17 | 2.33 | -0.11 | -4.51% | 1 | 1 | 0.55 | -0.64 | 0.12 | -0.09 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 46.00 | 2.16 | 2.48 | 2.69 | 0.00 | 0.00% | 0 | 19 | 0.49 | -0.70 | 0.11 | -0.08 | 4/24/2025 | 4/25/2025 3:59:49 PM EST |
| 46.50 | 2.70 | 2.99 | 3.50 | 0.00 | 0.00% | 0 | 3 | 0.57 | -0.76 | 0.10 | -0.07 | 4/23/2025 | 4/25/2025 3:59:49 PM EST |
| 47.00 | 2.89 | 3.25 | 6.75 | 0.00 | 0.00% | 0 | 14 | 0.48 | -0.81 | 0.09 | -0.06 | 4/21/2025 | 4/25/2025 3:59:49 PM EST |
| 47.50 | 2.95 | 3.70 | % | 0 | 0 | 0.63 | -0.85 | 0.08 | -0.05 | 4/25/2025 3:59:49 PM EST | |||
| 48.00 | 3.60 | 4.10 | 2.89 | 0.00 | 0.00% | 0 | 69 | 1.07 | -0.89 | 0.06 | -0.04 | 4/2/2025 | 4/25/2025 3:59:49 PM EST |
| 48.50 | 2.69 | 4.70 | % | 0 | 0 | 0.77 | -0.92 | 0.05 | -0.03 | 4/25/2025 3:59:49 PM EST | |||
| 49.00 | 4.70 | 5.25 | 7.44 | 0.00 | 0.00% | 0 | 0 | 0.75 | -0.94 | 0.04 | -0.02 | 4/16/2025 | 4/25/2025 3:59:49 PM EST |
| 50.00 | 5.65 | 6.15 | 8.34 | 0.00 | 0.00% | 0 | 0 | 1.11 | -0.97 | 0.02 | -0.01 | 4/16/2025 | 4/25/2025 3:59:49 PM EST |
| 51.00 | 6.60 | 7.10 | 4.90 | 0.00 | 0.00% | 0 | 0 | 1.37 | -0.98 | 0.01 | -0.01 | 3/27/2025 | 4/25/2025 3:59:49 PM EST |
| 52.00 | 7.65 | 8.10 | % | 0 | 0 | 0.97 | -0.99 | 0.01 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 53.00 | 8.05 | 9.55 | % | 0 | 0 | 1.27 | -0.99 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 54.00 | 9.40 | 10.45 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 55.00 | 10.70 | 11.00 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 56.00 | 11.65 | 12.05 | 12.67 | 0.00 | 0.00% | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:49 PM EST |
| 57.00 | 12.65 | 13.05 | 13.64 | 0.00 | 0.00% | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:49 PM EST |
| 58.00 | 13.60 | 14.00 | 15.86 | 0.00 | 0.00% | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 4/25/2025 3:59:49 PM EST |
| 60.00 | 15.70 | 16.05 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 65.00 | 19.80 | 21.05 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST |