Options Chain for CORNING INC COM (GLW) - $45.41 as of 5/5/2025 8:14:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.00 | 16.25 | 16.85 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 30.00 | 14.65 | 16.40 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 31.00 | 14.00 | 15.05 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 32.00 | 13.30 | 13.70 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 33.00 | 12.30 | 12.70 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 34.00 | 11.25 | 11.85 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 35.00 | 9.85 | 10.90 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 36.00 | 9.00 | 10.15 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 37.00 | 8.35 | 8.80 | % | 0 | 0 | 1.26 | 0.98 | 0.01 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 38.00 | 6.95 | 7.95 | % | 0 | 0 | 1.07 | 0.96 | 0.02 | -0.02 | 5/5/2025 3:59:50 PM EST | |||
| 39.00 | 6.40 | 6.80 | % | 0 | 0 | 0.92 | 0.95 | 0.02 | -0.02 | 5/5/2025 3:59:50 PM EST | |||
| 39.50 | 5.90 | 6.35 | % | 0 | 0 | 0.94 | 0.93 | 0.03 | -0.03 | 5/5/2025 3:59:50 PM EST | |||
| 40.00 | 5.55 | 5.85 | 5.34 | 0.00 | 0.00% | 0 | 3 | 0.79 | 0.92 | 0.03 | -0.03 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 40.50 | 5.00 | 6.20 | % | 0 | 0 | 0.58 | 0.89 | 0.04 | -0.03 | 5/5/2025 3:59:50 PM EST | |||
| 41.00 | 2.81 | 4.80 | 4.00 | 0.00 | 0.00% | 0 | 2 | 0.65 | 0.87 | 0.05 | -0.03 | 4/28/2025 | 5/5/2025 3:59:50 PM EST |
| 41.50 | 3.45 | 4.35 | 4.35 | % | 5 | 0 | 0.54 | 0.84 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 42.00 | 2.57 | 4.90 | 3.25 | 0.00 | 0.00% | 0 | 2 | 0.51 | 0.82 | 0.06 | -0.04 | 4/24/2025 | 5/5/2025 3:59:50 PM EST |
| 42.50 | 2.75 | 3.45 | % | 0 | 0 | 0.52 | 0.80 | 0.07 | -0.04 | 5/5/2025 3:59:50 PM EST | |||
| 43.00 | 1.81 | 3.10 | 2.33 | 0.00 | 0.00% | 0 | 10 | 0.61 | 0.77 | 0.08 | -0.04 | 4/28/2025 | 5/5/2025 3:59:50 PM EST |
| 43.50 | 2.51 | 2.64 | % | 0 | 0 | 0.29 | 0.74 | 0.09 | -0.04 | 5/5/2025 3:59:50 PM EST | |||
| 44.00 | 2.06 | 2.28 | 2.33 | 0.00 | 0.00% | 0 | 65 | 0.31 | 0.69 | 0.10 | -0.04 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 44.50 | 1.53 | 1.94 | % | 0 | 0 | 0.27 | 0.64 | 0.11 | -0.04 | 5/5/2025 3:59:50 PM EST | |||
| 45.00 | 1.45 | 1.63 | 1.63 | -0.03 | -1.81% | 4 | 68 | 0.31 | 0.59 | 0.12 | -0.04 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 45.50 | 1.18 | 1.35 | % | 0 | 0 | 0.30 | 0.52 | 0.13 | -0.04 | 5/5/2025 3:59:50 PM EST | |||
| 46.00 | 0.91 | 1.41 | 1.05 | -0.15 | -12.50% | 322 | 36 | 0.33 | 0.46 | 0.13 | -0.04 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 46.50 | 0.68 | 1.05 | % | 0 | 0 | 0.31 | 0.40 | 0.13 | -0.04 | 5/5/2025 3:59:50 PM EST | |||
| 47.00 | 0.57 | 0.77 | 0.70 | -0.04 | -5.41% | 1 | 11 | 0.31 | 0.34 | 0.12 | -0.04 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 47.50 | 0.36 | 0.61 | % | 0 | 0 | 0.29 | 0.29 | 0.11 | -0.03 | 5/5/2025 3:59:50 PM EST | |||
| 48.00 | 0.29 | 0.71 | 0.39 | -0.11 | -22.00% | 5 | 20 | 0.33 | 0.25 | 0.10 | -0.03 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 48.50 | 0.09 | 0.35 | % | 0 | 0 | 0.27 | 0.21 | 0.09 | -0.03 | 5/5/2025 3:59:50 PM EST | |||
| 49.00 | 0.16 | 0.25 | 0.26 | 0.00 | 0.00% | 0 | 3 | 0.29 | 0.17 | 0.08 | -0.03 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 49.50 | 0.12 | 0.19 | % | 0 | 0 | 0.34 | 0.14 | 0.07 | -0.02 | 5/5/2025 3:59:50 PM EST | |||
| 50.00 | 0.00 | 0.14 | 0.12 | -0.04 | -25.00% | 2 | 12 | 0.42 | 0.11 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 51.00 | 0.01 | 0.30 | % | 0 | 0 | 0.44 | 0.07 | 0.04 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 52.00 | 0.00 | 1.29 | % | 0 | 0 | 0.55 | 0.04 | 0.03 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 53.00 | 0.00 | 1.00 | % | 0 | 0 | 0.76 | 0.02 | 0.01 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 54.00 | 0.00 | 0.60 | % | 0 | 0 | 0.73 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 55.00 | 0.00 | 0.89 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 56.00 | 0.00 | 0.53 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 57.00 | 0.00 | 0.67 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 60.00 | 0.00 | 0.71 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 65.00 | 0.00 | 0.69 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 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 | 0.04 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 30.00 | 0.00 | 0.07 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 31.00 | 0.00 | 0.96 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 32.00 | 0.00 | 0.98 | 0.19 | 0.00 | 0.00% | 0 | 3 | 1.53 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 3:59:50 PM EST |
| 33.00 | 0.00 | 0.79 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 34.00 | 0.00 | 0.86 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 35.00 | 0.00 | 1.31 | 0.10 | 0.00 | 0.00% | 0 | 4 | 1.38 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 36.00 | 0.00 | 1.32 | 1.00 | 0.00 | 0.00% | 0 | 1 | 1.29 | 0.00 | 0.00 | -0.01 | 4/10/2025 | 5/5/2025 3:59:50 PM EST |
| 37.00 | 0.02 | 0.87 | 0.12 | 0.00 | 0.00% | 0 | 0 | 0.72 | -0.02 | 0.01 | -0.01 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 38.00 | 0.01 | 0.85 | 0.15 | 0.00 | 0.00% | 0 | 4 | 0.63 | -0.04 | 0.02 | -0.02 | 4/29/2025 | 5/5/2025 3:59:50 PM EST |
| 39.00 | 0.08 | 1.19 | 1.19 | 0.00 | 0.00% | 0 | 17 | 0.82 | -0.05 | 0.02 | -0.02 | 4/22/2025 | 5/5/2025 3:59:50 PM EST |
| 39.50 | 0.09 | 0.16 | % | 0 | 0 | 0.40 | -0.07 | 0.03 | -0.03 | 5/5/2025 3:59:50 PM EST | |||
| 40.00 | 0.00 | 0.17 | 0.14 | -0.17 | -54.84% | 9 | 31 | 0.51 | -0.08 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 40.50 | 0.00 | 0.35 | % | 0 | 0 | 0.40 | -0.11 | 0.04 | -0.03 | 5/5/2025 3:59:50 PM EST | |||
| 41.00 | 0.17 | 0.23 | 2.46 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.13 | 0.05 | -0.03 | 4/21/2025 | 5/5/2025 3:59:50 PM EST |
| 41.50 | 0.09 | 0.42 | % | 0 | 0 | 0.40 | -0.16 | 0.05 | -0.04 | 5/5/2025 3:59:50 PM EST | |||
| 42.00 | 0.27 | 0.33 | 0.66 | 0.00 | 0.00% | 0 | 3 | 0.35 | -0.18 | 0.06 | -0.04 | 4/30/2025 | 5/5/2025 3:59:50 PM EST |
| 42.50 | 0.34 | 0.44 | % | 0 | 0 | 0.36 | -0.20 | 0.07 | -0.04 | 5/5/2025 3:59:50 PM EST | |||
| 43.00 | 0.43 | 0.49 | 0.38 | 0.00 | 0.00% | 0 | 16 | 0.35 | -0.23 | 0.08 | -0.04 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 43.50 | 0.54 | 0.61 | % | 0 | 0 | 0.35 | -0.26 | 0.09 | -0.04 | 5/5/2025 3:59:50 PM EST | |||
| 44.00 | 0.66 | 0.81 | 0.62 | -0.11 | -15.07% | 5 | 14 | 0.35 | -0.31 | 0.10 | -0.04 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 44.50 | 0.82 | 0.91 | % | 0 | 0 | 0.33 | -0.36 | 0.11 | -0.04 | 5/5/2025 3:59:50 PM EST | |||
| 45.00 | 1.01 | 1.09 | 1.03 | +0.02 | +1.98% | 5 | 14 | 0.33 | -0.41 | 0.12 | -0.04 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 45.50 | 1.19 | 1.42 | 1.11 | % | 5 | 0 | 0.34 | -0.48 | 0.13 | -0.04 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 46.00 | 1.28 | 1.80 | 1.49 | % | 10 | 0 | 0.32 | -0.54 | 0.13 | -0.04 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 46.50 | 1.75 | 1.95 | % | 0 | 0 | 0.32 | -0.60 | 0.13 | -0.04 | 5/5/2025 3:59:50 PM EST | |||
| 47.00 | 1.91 | 2.22 | 2.09 | -0.11 | -5.00% | 1 | 4 | 0.32 | -0.66 | 0.12 | -0.04 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 47.50 | 2.04 | 2.61 | % | 0 | 0 | 0.44 | -0.71 | 0.11 | -0.03 | 5/5/2025 3:59:50 PM EST | |||
| 48.00 | 1.84 | 3.10 | 3.29 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.75 | 0.10 | -0.03 | 4/29/2025 | 5/5/2025 3:59:50 PM EST |
| 48.50 | 2.15 | 3.40 | % | 0 | 0 | 0.62 | -0.79 | 0.09 | -0.03 | 5/5/2025 3:59:50 PM EST | |||
| 49.00 | 2.07 | 4.00 | 7.54 | 0.00 | 0.00% | 0 | 2 | 0.59 | -0.83 | 0.08 | -0.03 | 4/16/2025 | 5/5/2025 3:59:50 PM EST |
| 49.50 | 2.57 | 4.35 | % | 0 | 0 | 0.68 | -0.86 | 0.07 | -0.02 | 5/5/2025 3:59:50 PM EST | |||
| 50.00 | 2.75 | 4.95 | 8.54 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.89 | 0.06 | -0.02 | 4/16/2025 | 5/5/2025 3:59:50 PM EST |
| 51.00 | 4.90 | 6.20 | % | 0 | 0 | 0.73 | -0.93 | 0.04 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 52.00 | 4.50 | 8.45 | % | 0 | 0 | 0.90 | -0.96 | 0.03 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 53.00 | 6.75 | 7.70 | % | 0 | 0 | 0.97 | -0.98 | 0.01 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 54.00 | 8.40 | 8.75 | % | 0 | 0 | 0.89 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 55.00 | 8.75 | 9.75 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 56.00 | 9.50 | 10.80 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 57.00 | 10.80 | 11.75 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 60.00 | 13.75 | 14.75 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 65.00 | 18.90 | 20.30 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST |