Options Chain for CORNING INC COM (GLW) - $169.90 as of 4/10/2026 6:13:32 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 77.65 | 81.60 | 79.63 | % | 0.94 | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.01 | 4/17/2026 3:59:59 PM EST | |||
| 90.00 | 72.70 | 76.85 | 74.78 | % | 0.83 | 0 | 0 | 1.32 | 0.99 | 0.00 | -0.02 | 4/17/2026 3:59:59 PM EST | |||
| 95.00 | 67.80 | 71.80 | 69.80 | % | 0.73 | 0 | 0 | 1.23 | 0.99 | 0.00 | -0.02 | 4/17/2026 3:59:59 PM EST | |||
| 100.00 | 63.05 | 66.95 | 65.00 | 66.15 | +2.10 | +3.28% | 0.65 | 2 | 1 | 1.14 | 0.98 | 0.00 | -0.03 | 4/17/2026 | 4/17/2026 3:59:59 PM EST |
| 105.00 | 58.20 | 62.15 | 60.18 | % | 0.57 | 0 | 0 | 1.08 | 0.97 | 0.00 | -0.04 | 4/17/2026 3:59:59 PM EST | |||
| 110.00 | 53.50 | 57.25 | 55.38 | 57.05 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.01 | 0.96 | 0.00 | -0.05 | 4/16/2026 | 4/17/2026 3:59:59 PM EST |
| 115.00 | 48.80 | 52.90 | 50.85 | % | 0.44 | 0 | 0 | 0.99 | 0.94 | 0.00 | -0.07 | 4/17/2026 3:59:59 PM EST | |||
| 120.00 | 44.35 | 48.55 | 46.45 | % | 0.39 | 0 | 0 | 0.94 | 0.92 | 0.00 | -0.08 | 4/17/2026 3:59:59 PM EST | |||
| 125.00 | 40.00 | 43.70 | 41.85 | % | 0.33 | 0 | 0 | 0.68 | 0.89 | 0.00 | -0.10 | 4/17/2026 3:59:59 PM EST | |||
| 130.00 | 36.20 | 39.25 | 37.73 | 38.18 | % | 0.29 | 2 | 0 | 0.70 | 0.86 | 0.01 | -0.11 | 4/17/2026 | 4/17/2026 3:59:59 PM EST | |
| 135.00 | 32.40 | 35.30 | 33.85 | 35.00 | +1.10 | +3.25% | 0.25 | 6 | 6 | 0.71 | 0.83 | 0.01 | -0.13 | 4/17/2026 | 4/17/2026 3:59:59 PM EST |
| 140.00 | 28.35 | 31.90 | 30.13 | 35.78 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.70 | 0.79 | 0.01 | -0.15 | 4/14/2026 | 4/17/2026 3:59:59 PM EST |
| 145.00 | 24.65 | 28.45 | 26.55 | 27.59 | -7.26 | -20.84% | 0.18 | 2 | 3 | 0.69 | 0.74 | 0.01 | -0.16 | 4/17/2026 | 4/17/2026 3:59:59 PM EST |
| 149.00 | 22.10 | 25.95 | 24.03 | 25.95 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.70 | 0.71 | 0.01 | -0.17 | 4/16/2026 | 4/17/2026 3:59:59 PM EST |
| 150.00 | 22.00 | 24.60 | 23.30 | 24.97 | -0.50 | -1.97% | 0.16 | 5 | 26 | 0.69 | 0.70 | 0.01 | -0.17 | 4/17/2026 | 4/17/2026 3:59:59 PM EST |
| 152.50 | 20.75 | 23.15 | 21.95 | 22.17 | % | 0.14 | 2 | 0 | 0.70 | 0.67 | 0.01 | -0.18 | 4/17/2026 | 4/17/2026 3:59:59 PM EST | |
| 155.00 | 19.40 | 21.75 | 20.58 | 22.10 | -1.50 | -6.36% | 0.13 | 3 | 2 | 0.70 | 0.65 | 0.01 | -0.18 | 4/17/2026 | 4/17/2026 3:59:59 PM EST |
| 157.50 | 18.10 | 20.40 | 19.25 | 25.90 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.70 | 0.62 | 0.01 | -0.19 | 4/10/2026 | 4/17/2026 3:59:59 PM EST |
| 160.00 | 16.75 | 18.85 | 17.80 | 18.58 | +1.25 | +7.22% | 0.11 | 9 | 32 | 0.69 | 0.60 | 0.01 | -0.19 | 4/17/2026 | 4/17/2026 3:59:59 PM EST |
| 162.50 | 15.65 | 17.65 | 16.65 | 16.54 | +0.11 | +0.67% | 0.10 | 3 | 7 | 0.70 | 0.57 | 0.01 | -0.19 | 4/17/2026 | 4/17/2026 3:59:59 PM EST |
| 165.00 | 14.40 | 16.60 | 15.50 | 17.05 | +0.90 | +5.58% | 0.09 | 7 | 39 | 0.70 | 0.55 | 0.01 | -0.19 | 4/17/2026 | 4/17/2026 3:59:59 PM EST |
| 167.50 | 13.45 | 15.70 | 14.58 | 15.97 | +0.12 | +0.76% | 0.09 | 2 | 7 | 0.70 | 0.52 | 0.01 | -0.19 | 4/17/2026 | 4/17/2026 3:59:59 PM EST |
| 170.00 | 12.30 | 14.20 | 13.25 | 13.24 | -0.24 | -1.78% | 0.08 | 7 | 17 | 0.69 | 0.50 | 0.01 | -0.19 | 4/17/2026 | 4/17/2026 3:59:59 PM EST |
| 172.50 | 11.45 | 13.45 | 12.45 | 13.80 | 0.00 | 0.00% | 0.07 | 0 | 49 | 0.70 | 0.47 | 0.01 | -0.19 | 4/16/2026 | 4/17/2026 3:59:59 PM EST |
| 175.00 | 10.25 | 12.35 | 11.30 | 14.50 | +1.80 | +14.18% | 0.06 | 2 | 25 | 0.69 | 0.45 | 0.01 | -0.19 | 4/17/2026 | 4/17/2026 3:59:59 PM EST |
| 177.50 | 9.55 | 11.35 | 10.45 | 10.68 | -4.62 | -30.20% | 0.06 | 21 | 1 | 0.69 | 0.43 | 0.01 | -0.19 | 4/17/2026 | 4/17/2026 3:59:59 PM EST |
| 180.00 | 8.80 | 10.50 | 9.65 | 11.20 | +0.70 | +6.67% | 0.05 | 14 | 55 | 0.69 | 0.40 | 0.01 | -0.19 | 4/17/2026 | 4/17/2026 3:59:59 PM EST |
| 182.50 | 8.00 | 9.70 | 8.85 | 9.28 | -3.37 | -26.64% | 0.05 | 1 | 1 | 0.69 | 0.38 | 0.01 | -0.18 | 4/17/2026 | 4/17/2026 3:59:59 PM EST |
| 185.00 | 7.20 | 8.90 | 8.05 | 8.30 | -3.84 | -31.64% | 0.04 | 1 | 6 | 0.68 | 0.36 | 0.01 | -0.18 | 4/17/2026 | 4/17/2026 3:59:59 PM EST |
| 187.50 | 6.60 | 9.50 | 8.05 | 9.82 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.71 | 0.34 | 0.01 | -0.18 | 4/15/2026 | 4/17/2026 3:59:59 PM EST |
| 190.00 | 4.90 | 8.90 | 6.90 | 8.89 | 0.00 | 0.00% | 0.04 | 0 | 17 | 0.68 | 0.32 | 0.01 | -0.17 | 4/15/2026 | 4/17/2026 3:59:59 PM EST |
| 195.00 | 4.05 | 7.35 | 5.70 | 7.30 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.68 | 0.28 | 0.01 | -0.16 | 4/15/2026 | 4/17/2026 3:59:59 PM EST |
| 200.00 | 4.00 | 5.45 | 4.73 | 4.78 | -1.72 | -26.47% | 0.02 | 2 | 6 | 0.68 | 0.24 | 0.01 | -0.15 | 4/17/2026 | 4/17/2026 3:59:59 PM EST |
| 205.00 | 2.63 | 5.80 | 4.22 | 4.60 | 0.00 | 0.00% | 0.02 | 0 | 36 | 0.69 | 0.21 | 0.01 | -0.13 | 4/16/2026 | 4/17/2026 3:59:59 PM EST |
| 210.00 | 2.55 | 5.20 | 3.88 | 4.42 | -1.28 | -22.46% | 0.02 | 1 | 1 | 0.71 | 0.18 | 0.01 | -0.12 | 4/17/2026 | 4/17/2026 3:59:59 PM EST |
| 215.00 | 1.23 | 4.05 | 2.64 | 5.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.66 | 0.15 | 0.01 | -0.11 | 4/10/2026 | 4/17/2026 3:59:59 PM EST |
| 220.00 | 0.21 | 4.10 | 2.16 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.62 | 0.12 | 0.01 | -0.09 | 4/14/2026 | 4/17/2026 3:59:59 PM EST |
| 225.00 | 0.14 | 3.75 | 1.95 | 2.87 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.63 | 0.10 | 0.00 | -0.08 | 4/14/2026 | 4/17/2026 3:59:59 PM EST |
| 230.00 | 0.00 | 3.60 | 1.80 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.86 | 0.09 | 0.00 | -0.07 | 4/13/2026 | 4/17/2026 3:59:59 PM EST |
| 235.00 | 0.00 | 3.35 | 1.68 | 2.38 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.88 | 0.08 | 0.00 | -0.06 | 4/13/2026 | 4/17/2026 3:59:59 PM EST |
| 240.00 | 0.00 | 3.20 | 1.60 | 1.73 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.90 | 0.06 | 0.00 | -0.06 | 4/15/2026 | 4/17/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | -0.01 | 4/17/2026 3:59:59 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.32 | -0.01 | 0.00 | -0.02 | 4/16/2026 | 4/17/2026 3:59:59 PM EST |
| 95.00 | 0.00 | 0.94 | 0.47 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.01 | -0.01 | 0.00 | -0.02 | 4/14/2026 | 4/17/2026 3:59:59 PM EST |
| 100.00 | 0.00 | 2.39 | 1.20 | % | 0.01 | 0 | 0 | 1.16 | -0.02 | 0.00 | -0.03 | 4/17/2026 3:59:59 PM EST | |||
| 105.00 | 0.00 | 1.44 | 0.72 | % | 0.01 | 0 | 0 | 0.94 | -0.03 | 0.00 | -0.04 | 4/17/2026 3:59:59 PM EST | |||
| 110.00 | 0.00 | 1.56 | 0.78 | 1.43 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.87 | -0.04 | 0.00 | -0.05 | 4/16/2026 | 4/17/2026 3:59:59 PM EST |
| 115.00 | 0.05 | 1.76 | 0.91 | 1.81 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.63 | -0.06 | 0.00 | -0.07 | 4/16/2026 | 4/17/2026 3:59:59 PM EST |
| 120.00 | 1.15 | 3.05 | 2.10 | 1.97 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.77 | -0.08 | 0.00 | -0.08 | 4/16/2026 | 4/17/2026 3:59:59 PM EST |
| 125.00 | 0.83 | 2.85 | 1.84 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.67 | -0.11 | 0.00 | -0.10 | 4/16/2026 | 4/17/2026 3:59:59 PM EST |
| 130.00 | 2.60 | 3.70 | 3.15 | 3.28 | -0.72 | -18.00% | 0.02 | 1 | 62 | 0.73 | -0.14 | 0.01 | -0.11 | 4/17/2026 | 4/17/2026 3:59:59 PM EST |
| 135.00 | 3.70 | 4.75 | 4.23 | 4.31 | -0.29 | -6.31% | 0.03 | 8 | 51 | 0.72 | -0.17 | 0.01 | -0.13 | 4/17/2026 | 4/17/2026 3:59:59 PM EST |
| 140.00 | 5.00 | 6.10 | 5.55 | 4.95 | -2.35 | -32.20% | 0.04 | 17 | 45 | 0.72 | -0.21 | 0.01 | -0.15 | 4/17/2026 | 4/17/2026 3:59:59 PM EST |
| 145.00 | 6.10 | 8.00 | 7.05 | 6.96 | -1.36 | -16.35% | 0.05 | 11 | 21 | 0.72 | -0.26 | 0.01 | -0.16 | 4/17/2026 | 4/17/2026 3:59:59 PM EST |
| 149.00 | 7.75 | 9.60 | 8.68 | 8.41 | +0.07 | +0.84% | 0.06 | 1 | 3 | 0.73 | -0.29 | 0.01 | -0.17 | 4/17/2026 | 4/17/2026 3:59:59 PM EST |
| 150.00 | 7.90 | 9.00 | 8.45 | 8.83 | -1.41 | -13.77% | 0.06 | 13 | 45 | 0.69 | -0.30 | 0.01 | -0.17 | 4/17/2026 | 4/17/2026 3:59:59 PM EST |
| 152.50 | 9.10 | 11.70 | 10.40 | 11.20 | 0.00 | 0.00% | 0.07 | 0 | 34 | 0.74 | -0.33 | 0.01 | -0.18 | 4/16/2026 | 4/17/2026 3:59:59 PM EST |
| 155.00 | 9.65 | 11.95 | 10.80 | 11.50 | 0.00 | 0.00% | 0.07 | 0 | 28 | 0.71 | -0.35 | 0.01 | -0.18 | 4/16/2026 | 4/17/2026 3:59:59 PM EST |
| 157.50 | 11.25 | 12.80 | 12.03 | 11.81 | -1.14 | -8.81% | 0.08 | 2 | 2 | 0.71 | -0.38 | 0.01 | -0.19 | 4/17/2026 | 4/17/2026 3:59:59 PM EST |
| 160.00 | 12.25 | 14.30 | 13.28 | 13.03 | -0.81 | -5.86% | 0.08 | 9 | 12 | 0.71 | -0.40 | 0.01 | -0.19 | 4/17/2026 | 4/17/2026 3:59:59 PM EST |
| 162.50 | 13.65 | 15.20 | 14.43 | 14.97 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.71 | -0.43 | 0.01 | -0.19 | 4/16/2026 | 4/17/2026 3:59:59 PM EST |
| 165.00 | 14.90 | 16.50 | 15.70 | 15.21 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.71 | -0.45 | 0.01 | -0.19 | 4/15/2026 | 4/17/2026 3:59:59 PM EST |
| 167.50 | 16.25 | 18.15 | 17.20 | 16.77 | % | 0.10 | 6 | 0 | 0.71 | -0.48 | 0.01 | -0.19 | 4/17/2026 | 4/17/2026 3:59:59 PM EST | |
| 170.00 | 17.55 | 19.45 | 18.50 | 17.12 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.70 | -0.50 | 0.01 | -0.19 | 4/15/2026 | 4/17/2026 3:59:59 PM EST |
| 172.50 | 19.15 | 21.10 | 20.13 | 18.10 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.71 | -0.53 | 0.01 | -0.19 | 4/10/2026 | 4/17/2026 3:59:59 PM EST |
| 175.00 | 20.55 | 22.60 | 21.58 | % | 0.12 | 0 | 0 | 0.70 | -0.55 | 0.01 | -0.19 | 4/17/2026 3:59:59 PM EST | |||
| 177.50 | 22.05 | 24.30 | 23.18 | 19.15 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.70 | -0.57 | 0.01 | -0.19 | 4/13/2026 | 4/17/2026 3:59:59 PM EST |
| 180.00 | 23.65 | 26.15 | 24.90 | % | 0.14 | 0 | 0 | 0.70 | -0.60 | 0.01 | -0.19 | 4/17/2026 3:59:59 PM EST | |||
| 182.50 | 25.45 | 27.65 | 26.55 | % | 0.15 | 0 | 0 | 0.70 | -0.62 | 0.01 | -0.18 | 4/17/2026 3:59:59 PM EST | |||
| 185.00 | 27.30 | 29.55 | 28.43 | % | 0.15 | 0 | 0 | 0.70 | -0.64 | 0.01 | -0.18 | 4/17/2026 3:59:59 PM EST | |||
| 187.50 | 28.70 | 31.40 | 30.05 | % | 0.16 | 0 | 0 | 0.69 | -0.66 | 0.01 | -0.18 | 4/17/2026 3:59:59 PM EST | |||
| 190.00 | 30.15 | 34.20 | 32.18 | % | 0.17 | 0 | 0 | 0.70 | -0.68 | 0.01 | -0.17 | 4/17/2026 3:59:59 PM EST | |||
| 195.00 | 34.30 | 37.50 | 35.90 | % | 0.18 | 0 | 0 | 0.70 | -0.72 | 0.01 | -0.16 | 4/17/2026 3:59:59 PM EST | |||
| 200.00 | 38.05 | 42.00 | 40.03 | % | 0.20 | 0 | 0 | 0.70 | -0.76 | 0.01 | -0.15 | 4/17/2026 3:59:59 PM EST | |||
| 205.00 | 42.60 | 45.55 | 44.08 | 43.40 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.69 | -0.79 | 0.01 | -0.13 | 4/16/2026 | 4/17/2026 3:59:59 PM EST |
| 210.00 | 46.95 | 49.65 | 48.30 | 45.10 | -2.90 | -6.05% | 0.23 | 2 | 1 | 0.68 | -0.82 | 0.01 | -0.12 | 4/17/2026 | 4/17/2026 3:59:59 PM EST |
| 215.00 | 51.15 | 54.70 | 52.93 | 52.25 | 0.00 | 0.00% | 0.25 | 0 | 10 | 0.67 | -0.85 | 0.01 | -0.11 | 4/16/2026 | 4/17/2026 3:59:59 PM EST |
| 220.00 | 55.55 | 59.25 | 57.40 | 56.50 | 0.00 | 0.00% | 0.26 | 0 | 11 | 0.83 | -0.88 | 0.01 | -0.09 | 4/16/2026 | 4/17/2026 3:59:59 PM EST |
| 225.00 | 60.00 | 64.05 | 62.03 | 63.60 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.86 | -0.90 | 0.00 | -0.08 | 4/16/2026 | 4/17/2026 3:59:59 PM EST |
| 230.00 | 64.80 | 68.70 | 66.75 | 68.05 | 0.00 | 0.00% | 0.29 | 0 | 5 | 0.86 | -0.91 | 0.00 | -0.07 | 4/16/2026 | 4/17/2026 3:59:59 PM EST |
| 235.00 | 69.40 | 73.55 | 71.48 | % | 0.30 | 0 | 0 | 0.90 | -0.92 | 0.00 | -0.06 | 4/17/2026 3:59:59 PM EST | |||
| 240.00 | 74.20 | 78.30 | 76.25 | % | 0.32 | 0 | 0 | 0.91 | -0.94 | 0.00 | -0.06 | 4/17/2026 3:59:59 PM EST |