Options Chain for CORNING INC COM (GLW) - $43.57 as of 4/24/2025 9:17:46 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 12.90 | 13.65 | % | 0 | 0 | 0.94 | 0.99 | 0.00 | 0.00 | 4/23/2025 3:59:51 PM EST | |||
| 31.00 | 11.95 | 12.60 | % | 0 | 0 | 1.14 | 0.98 | 0.01 | -0.01 | 4/23/2025 3:59:51 PM EST | |||
| 32.00 | 10.95 | 11.70 | % | 0 | 0 | 0.83 | 0.97 | 0.01 | -0.01 | 4/23/2025 3:59:51 PM EST | |||
| 33.00 | 9.95 | 10.70 | % | 0 | 0 | 0.84 | 0.96 | 0.01 | -0.01 | 4/23/2025 3:59:51 PM EST | |||
| 34.00 | 8.70 | 9.80 | % | 0 | 0 | 0.72 | 0.94 | 0.02 | -0.01 | 4/23/2025 3:59:51 PM EST | |||
| 35.00 | 8.10 | 8.80 | % | 0 | 0 | 0.79 | 0.91 | 0.02 | -0.02 | 4/23/2025 3:59:51 PM EST | |||
| 36.00 | 7.20 | 7.90 | % | 0 | 0 | 0.83 | 0.89 | 0.03 | -0.02 | 4/23/2025 3:59:51 PM EST | |||
| 37.00 | 4.70 | 6.95 | 6.02 | 0.00 | 0.00% | 0 | 2 | 0.29 | 0.85 | 0.03 | -0.02 | 4/17/2025 | 4/23/2025 3:59:51 PM EST |
| 38.00 | 5.55 | 6.00 | 4.80 | 0.00 | 0.00% | 0 | 2 | 0.44 | 0.81 | 0.04 | -0.03 | 4/17/2025 | 4/23/2025 3:59:51 PM EST |
| 39.00 | 4.00 | 5.40 | 3.15 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.77 | 0.05 | -0.03 | 4/21/2025 | 4/23/2025 3:59:51 PM EST |
| 40.00 | 2.65 | 4.45 | 3.35 | 0.00 | 0.00% | 0 | 8 | 0.50 | 0.72 | 0.05 | -0.03 | 4/17/2025 | 4/23/2025 3:59:51 PM EST |
| 41.00 | 3.30 | 3.95 | % | 0 | 0 | 0.45 | 0.66 | 0.06 | -0.03 | 4/23/2025 3:59:51 PM EST | |||
| 42.00 | 2.62 | 4.35 | 2.77 | 0.00 | 0.00% | 0 | 11 | 0.55 | 0.60 | 0.07 | -0.03 | 4/23/2025 | 4/23/2025 3:59:51 PM EST |
| 43.00 | 2.04 | 2.48 | % | 0 | 0 | 0.40 | 0.53 | 0.07 | -0.03 | 4/23/2025 3:59:51 PM EST | |||
| 44.00 | 1.54 | 2.16 | 1.68 | 0.00 | 0.00% | 0 | 0 | 0.41 | 0.46 | 0.07 | -0.03 | 4/23/2025 | 4/23/2025 3:59:51 PM EST |
| 45.00 | 1.17 | 1.53 | 1.55 | 0.00 | 0.00% | 0 | 8 | 0.39 | 0.38 | 0.07 | -0.03 | 4/23/2025 | 4/23/2025 3:59:51 PM EST |
| 46.00 | 0.26 | 1.55 | 1.05 | 0.00 | 0.00% | 0 | 34 | 0.35 | 0.31 | 0.07 | -0.02 | 4/23/2025 | 4/23/2025 3:59:51 PM EST |
| 47.00 | 0.57 | 0.79 | 0.74 | 0.00 | 0.00% | 0 | 7 | 0.36 | 0.24 | 0.06 | -0.02 | 4/23/2025 | 4/23/2025 3:59:51 PM EST |
| 48.00 | 0.28 | 0.66 | % | 0 | 0 | 0.35 | 0.18 | 0.06 | -0.02 | 4/23/2025 3:59:51 PM EST | |||
| 49.00 | 0.00 | 0.49 | 0.20 | 0.00 | 0.00% | 0 | 3 | 0.40 | 0.14 | 0.05 | -0.01 | 4/22/2025 | 4/23/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 0.50 | 0.22 | 0.00 | 0.00% | 0 | 2 | 0.46 | 0.10 | 0.04 | -0.01 | 4/22/2025 | 4/23/2025 3:59:51 PM EST |
| 51.00 | 0.00 | 0.55 | % | 0 | 0 | 0.53 | 0.07 | 0.03 | -0.01 | 4/23/2025 3:59:51 PM EST | |||
| 52.00 | 0.00 | 0.25 | % | 0 | 0 | 0.48 | 0.05 | 0.02 | -0.01 | 4/23/2025 3:59:51 PM EST | |||
| 53.00 | 0.00 | 0.49 | % | 0 | 0 | 0.53 | 0.03 | 0.02 | -0.01 | 4/23/2025 3:59:51 PM EST | |||
| 54.00 | 0.00 | 1.06 | % | 0 | 0 | 0.73 | 0.02 | 0.01 | 0.00 | 4/23/2025 3:59:51 PM EST | |||
| 55.00 | 0.00 | 0.90 | % | 0 | 0 | 0.69 | 0.02 | 0.01 | 0.00 | 4/23/2025 3:59:51 PM EST | |||
| 60.00 | 0.00 | 0.46 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.03 | % | 0 | 0 | 1.07 | -0.01 | 0.00 | 0.00 | 4/23/2025 3:59:51 PM EST | |||
| 31.00 | 0.00 | 0.86 | % | 0 | 0 | 0.95 | -0.02 | 0.01 | -0.01 | 4/23/2025 3:59:51 PM EST | |||
| 32.00 | 0.00 | 1.15 | % | 0 | 0 | 0.97 | -0.03 | 0.01 | -0.01 | 4/23/2025 3:59:51 PM EST | |||
| 33.00 | 0.00 | 0.98 | % | 0 | 0 | 0.84 | -0.04 | 0.01 | -0.01 | 4/23/2025 3:59:51 PM EST | |||
| 34.00 | 0.00 | 0.83 | % | 0 | 0 | 0.80 | -0.06 | 0.02 | -0.01 | 4/23/2025 3:59:51 PM EST | |||
| 35.00 | 0.21 | 0.64 | 0.62 | 0.00 | 0.00% | 0 | 2 | 0.56 | -0.09 | 0.02 | -0.02 | 4/16/2025 | 4/23/2025 3:59:51 PM EST |
| 36.00 | 0.00 | 0.56 | 1.01 | 0.00 | 0.00% | 0 | 14 | 0.56 | -0.11 | 0.03 | -0.02 | 4/11/2025 | 4/23/2025 3:59:51 PM EST |
| 37.00 | 0.30 | 0.72 | 0.46 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.15 | 0.03 | -0.02 | 4/23/2025 | 4/23/2025 3:59:51 PM EST |
| 38.00 | 0.57 | 0.83 | 1.22 | 0.00 | 0.00% | 0 | 2 | 0.47 | -0.19 | 0.04 | -0.03 | 4/16/2025 | 4/23/2025 3:59:51 PM EST |
| 39.00 | 0.32 | 1.75 | % | 0 | 0 | 0.48 | -0.23 | 0.05 | -0.03 | 4/23/2025 3:59:51 PM EST | |||
| 40.00 | 0.91 | 1.54 | 1.79 | 0.00 | 0.00% | 0 | 3 | 0.46 | -0.28 | 0.05 | -0.03 | 4/16/2025 | 4/23/2025 3:59:51 PM EST |
| 41.00 | 1.20 | 1.54 | 1.96 | 0.00 | 0.00% | 0 | 5 | 0.42 | -0.34 | 0.06 | -0.03 | 4/17/2025 | 4/23/2025 3:59:51 PM EST |
| 42.00 | 1.62 | 1.83 | 1.61 | 0.00 | 0.00% | 0 | 7 | 0.41 | -0.40 | 0.07 | -0.03 | 4/23/2025 | 4/23/2025 3:59:51 PM EST |
| 43.00 | 1.40 | 2.58 | % | 0 | 0 | 0.37 | -0.47 | 0.07 | -0.03 | 4/23/2025 3:59:51 PM EST | |||
| 44.00 | 2.54 | 3.05 | % | 0 | 0 | 0.39 | -0.54 | 0.07 | -0.03 | 4/23/2025 3:59:51 PM EST | |||
| 45.00 | 2.54 | 5.05 | % | 0 | 0 | 0.48 | -0.62 | 0.07 | -0.03 | 4/23/2025 3:59:51 PM EST | |||
| 46.00 | 2.36 | 4.20 | 5.00 | 0.00 | 0.00% | 0 | 5 | 0.52 | -0.69 | 0.07 | -0.02 | 4/16/2025 | 4/23/2025 3:59:51 PM EST |
| 47.00 | 3.55 | 4.95 | 7.03 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.76 | 0.06 | -0.02 | 4/21/2025 | 4/23/2025 3:59:51 PM EST |
| 48.00 | 5.25 | 5.80 | % | 0 | 0 | 0.51 | -0.82 | 0.06 | -0.02 | 4/23/2025 3:59:51 PM EST | |||
| 49.00 | 6.05 | 6.80 | % | 0 | 0 | 0.38 | -0.86 | 0.05 | -0.01 | 4/23/2025 3:59:51 PM EST | |||
| 50.00 | 7.05 | 7.60 | % | 0 | 0 | 0.66 | -0.90 | 0.04 | -0.01 | 4/23/2025 3:59:51 PM EST | |||
| 51.00 | 7.85 | 8.45 | % | 0 | 0 | 0.52 | -0.93 | 0.03 | -0.01 | 4/23/2025 3:59:51 PM EST | |||
| 52.00 | 8.45 | 9.65 | % | 0 | 0 | 0.76 | -0.95 | 0.02 | -0.01 | 4/23/2025 3:59:51 PM EST | |||
| 53.00 | 9.80 | 10.45 | % | 0 | 0 | 0.91 | -0.97 | 0.02 | -0.01 | 4/23/2025 3:59:51 PM EST | |||
| 54.00 | 10.20 | 11.70 | % | 0 | 0 | 0.67 | -0.98 | 0.01 | 0.00 | 4/23/2025 3:59:51 PM EST | |||
| 55.00 | 11.75 | 12.30 | % | 0 | 0 | 0.64 | -0.98 | 0.01 | 0.00 | 4/23/2025 3:59:51 PM EST | |||
| 60.00 | 16.75 | 17.20 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/23/2025 3:59:51 PM EST |