Options Chain for CORNING INC COM (GLW) - $49.92 as of 5/28/2025 3:36:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 19.30 | 19.60 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/28/2025 1:58:58 PM EST | |||
| 33.00 | 16.25 | 16.60 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/28/2025 1:58:58 PM EST | |||
| 34.00 | 15.30 | 15.60 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/28/2025 1:58:58 PM EST | |||
| 35.00 | 14.45 | 14.65 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/28/2025 1:58:58 PM EST | |||
| 36.00 | 11.80 | 13.60 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 5/28/2025 1:58:58 PM EST | |||
| 37.00 | 12.35 | 12.60 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 5/28/2025 1:58:58 PM EST | |||
| 38.00 | 11.35 | 11.60 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 5/28/2025 1:58:58 PM EST | |||
| 39.00 | 10.35 | 10.60 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 5/28/2025 1:58:58 PM EST | |||
| 40.00 | 9.45 | 9.60 | 5.50 | 0.00 | 0.00% | 0 | 4 | 0.78 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/28/2025 1:58:58 PM EST |
| 41.00 | 8.30 | 8.60 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 5/28/2025 1:58:58 PM EST | |||
| 42.00 | 7.45 | 7.60 | 6.60 | 0.00 | 0.00% | 0 | 6 | 0.61 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 1:58:58 PM EST |
| 42.50 | 6.80 | 7.10 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 5/28/2025 1:58:58 PM EST | |||
| 43.00 | 6.30 | 6.65 | % | 0 | 0 | 0.54 | 1.00 | 0.00 | 0.00 | 5/28/2025 1:58:58 PM EST | |||
| 43.50 | 5.85 | 6.10 | % | 0 | 0 | 0.53 | 1.00 | 0.00 | 0.00 | 5/28/2025 1:58:58 PM EST | |||
| 44.00 | 5.45 | 5.60 | 4.65 | 0.00 | 0.00% | 0 | 4 | 0.47 | 0.99 | 0.04 | 0.00 | 5/22/2025 | 5/28/2025 1:58:58 PM EST |
| 44.50 | 4.80 | 5.15 | % | 0 | 0 | 0.46 | 0.97 | 0.05 | 0.00 | 5/28/2025 1:58:58 PM EST | |||
| 45.00 | 4.35 | 4.65 | 2.92 | 0.00 | 0.00% | 0 | 20 | 0.41 | 0.95 | 0.06 | -0.01 | 5/16/2025 | 5/28/2025 1:58:58 PM EST |
| 45.50 | 2.87 | 4.15 | % | 0 | 0 | 0.39 | 0.92 | 0.07 | -0.01 | 5/28/2025 1:58:58 PM EST | |||
| 46.00 | 3.40 | 3.70 | 3.25 | 0.00 | 0.00% | 0 | 8 | 0.29 | 0.89 | 0.08 | -0.01 | 5/27/2025 | 5/28/2025 1:58:58 PM EST |
| 46.50 | 2.92 | 3.20 | % | 0 | 0 | 0.32 | 0.85 | 0.09 | -0.02 | 5/28/2025 1:58:58 PM EST | |||
| 47.00 | 2.67 | 2.91 | 2.74 | +0.29 | +11.84% | 2 | 4 | 0.29 | 0.81 | 0.10 | -0.02 | 5/28/2025 | 5/28/2025 1:58:58 PM EST |
| 47.50 | 2.19 | 2.57 | % | 0 | 0 | 0.29 | 0.75 | 0.12 | -0.02 | 5/28/2025 1:58:58 PM EST | |||
| 48.00 | 1.90 | 2.00 | 1.97 | 0.00 | 0.00% | 0 | 29 | 0.24 | 0.70 | 0.13 | -0.03 | 5/27/2025 | 5/28/2025 1:58:58 PM EST |
| 48.50 | 1.57 | 1.67 | 1.62 | % | 2 | 0 | 0.28 | 0.63 | 0.14 | -0.03 | 5/28/2025 | 5/28/2025 1:58:58 PM EST | |
| 49.00 | 1.26 | 1.34 | 1.25 | -0.02 | -1.58% | 2 | 30 | 0.27 | 0.56 | 0.14 | -0.03 | 5/28/2025 | 5/28/2025 1:58:58 PM EST |
| 49.50 | 0.99 | 1.10 | 1.02 | % | 6 | 0 | 0.27 | 0.49 | 0.15 | -0.03 | 5/28/2025 | 5/28/2025 1:58:58 PM EST | |
| 50.00 | 0.76 | 0.86 | 1.02 | +0.21 | +25.93% | 16 | 96 | 0.27 | 0.42 | 0.15 | -0.03 | 5/28/2025 | 5/28/2025 1:58:58 PM EST |
| 51.00 | 0.30 | 0.50 | 0.53 | +0.04 | +8.17% | 1 | 17 | 0.26 | 0.28 | 0.13 | -0.02 | 5/28/2025 | 5/28/2025 1:58:58 PM EST |
| 52.00 | 0.13 | 0.32 | 0.21 | +0.06 | +40.00% | 2 | 1 | 0.25 | 0.16 | 0.09 | -0.02 | 5/28/2025 | 5/28/2025 1:58:58 PM EST |
| 53.00 | 0.00 | 0.17 | 0.08 | 0.00 | 0.00% | 0 | 2 | 0.25 | 0.09 | 0.06 | -0.01 | 5/23/2025 | 5/28/2025 1:58:58 PM EST |
| 54.00 | 0.00 | 0.09 | % | 0 | 0 | 0.30 | 0.04 | 0.03 | -0.01 | 5/28/2025 1:58:58 PM EST | |||
| 55.00 | 0.00 | 0.39 | 0.01 | 0.00 | 0.00% | 0 | 2 | 0.49 | 0.02 | 0.02 | 0.00 | 5/20/2025 | 5/28/2025 1:58:58 PM EST |
| 56.00 | 0.00 | 0.35 | % | 0 | 0 | 0.53 | 0.01 | 0.01 | 0.00 | 5/28/2025 1:58:58 PM EST | |||
| 57.00 | 0.00 | 0.33 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/28/2025 1:58:58 PM EST | |||
| 58.00 | 0.00 | 0.32 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/28/2025 1:58:58 PM EST | |||
| 59.00 | 0.00 | 0.31 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/28/2025 1:58:58 PM EST | |||
| 60.00 | 0.00 | 0.31 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/28/2025 1:58:58 PM EST | |||
| 65.00 | 0.00 | 0.29 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/28/2025 1:58:58 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 | 0.30 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/28/2025 1:58:58 PM EST | |||
| 33.00 | 0.00 | 0.22 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/28/2025 1:58:58 PM EST | |||
| 34.00 | 0.00 | 0.33 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/28/2025 1:58:58 PM EST | |||
| 35.00 | 0.00 | 0.33 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/28/2025 1:58:58 PM EST | |||
| 36.00 | 0.00 | 0.34 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/28/2025 1:58:58 PM EST | |||
| 37.00 | 0.00 | 0.35 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 1:58:58 PM EST | |||
| 38.00 | 0.00 | 0.36 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/28/2025 1:58:58 PM EST | |||
| 39.00 | 0.00 | 0.38 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/28/2025 1:58:58 PM EST | |||
| 40.00 | 0.00 | 0.29 | 0.19 | 0.00 | 0.00% | 0 | 3 | 0.74 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 1:58:58 PM EST |
| 41.00 | 0.00 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.74 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 1:58:58 PM EST |
| 42.00 | 0.00 | 0.42 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/28/2025 1:58:58 PM EST | |||
| 42.50 | 0.00 | 0.43 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/28/2025 1:58:58 PM EST | |||
| 43.00 | 0.00 | 0.35 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/28/2025 1:58:58 PM EST | |||
| 43.50 | 0.00 | 0.14 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 5/28/2025 1:58:58 PM EST | |||
| 44.00 | 0.07 | 0.14 | 0.08 | -0.50 | -86.21% | 1 | 7 | 0.35 | -0.01 | 0.04 | 0.00 | 5/28/2025 | 5/28/2025 1:58:58 PM EST |
| 44.50 | 0.09 | 0.16 | % | 0 | 0 | 0.36 | -0.03 | 0.05 | 0.00 | 5/28/2025 1:58:58 PM EST | |||
| 45.00 | 0.00 | 0.21 | 0.25 | 0.00 | 0.00% | 0 | 6 | 0.36 | -0.05 | 0.06 | -0.01 | 5/21/2025 | 5/28/2025 1:58:58 PM EST |
| 45.50 | 0.16 | 0.22 | % | 0 | 0 | 0.32 | -0.08 | 0.07 | -0.01 | 5/28/2025 1:58:58 PM EST | |||
| 46.00 | 0.13 | 0.27 | 0.25 | -0.25 | -50.00% | 33 | 23 | 0.31 | -0.11 | 0.08 | -0.01 | 5/28/2025 | 5/28/2025 1:58:58 PM EST |
| 46.50 | 0.27 | 0.35 | % | 0 | 0 | 0.31 | -0.15 | 0.09 | -0.02 | 5/28/2025 1:58:58 PM EST | |||
| 47.00 | 0.32 | 0.41 | 0.79 | 0.00 | 0.00% | 0 | 27 | 0.30 | -0.19 | 0.10 | -0.02 | 5/23/2025 | 5/28/2025 1:58:58 PM EST |
| 47.50 | 0.46 | 0.52 | % | 0 | 0 | 0.28 | -0.25 | 0.12 | -0.02 | 5/28/2025 1:58:58 PM EST | |||
| 48.00 | 0.57 | 0.65 | 1.19 | 0.00 | 0.00% | 0 | 18 | 0.28 | -0.30 | 0.13 | -0.03 | 5/23/2025 | 5/28/2025 1:58:58 PM EST |
| 48.50 | 0.69 | 0.82 | 0.88 | +0.13 | +17.34% | 5 | 3 | 0.28 | -0.37 | 0.14 | -0.03 | 5/28/2025 | 5/28/2025 1:58:58 PM EST |
| 49.00 | 0.87 | 1.02 | 1.02 | -0.01 | -0.98% | 1 | 8 | 0.27 | -0.44 | 0.14 | -0.03 | 5/28/2025 | 5/28/2025 1:58:58 PM EST |
| 49.50 | 1.06 | 1.26 | 1.30 | 0.00 | 0.00% | 0 | 40 | 0.29 | -0.51 | 0.15 | -0.03 | 5/27/2025 | 5/28/2025 1:58:58 PM EST |
| 50.00 | 1.38 | 1.53 | 1.59 | 0.00 | 0.00% | 0 | 10 | 0.29 | -0.58 | 0.15 | -0.03 | 5/27/2025 | 5/28/2025 1:58:58 PM EST |
| 51.00 | 1.77 | 2.19 | 2.12 | -1.02 | -32.49% | 1 | 1 | 0.26 | -0.72 | 0.13 | -0.02 | 5/28/2025 | 5/28/2025 1:58:58 PM EST |
| 52.00 | 2.76 | 2.99 | % | 0 | 0 | 0.24 | -0.84 | 0.09 | -0.02 | 5/28/2025 1:58:58 PM EST | |||
| 53.00 | 3.70 | 4.00 | % | 0 | 0 | 0.32 | -0.91 | 0.06 | -0.01 | 5/28/2025 1:58:58 PM EST | |||
| 54.00 | 4.65 | 4.95 | % | 0 | 0 | 0.38 | -0.96 | 0.03 | -0.01 | 5/28/2025 1:58:58 PM EST | |||
| 55.00 | 5.65 | 5.85 | % | 0 | 0 | 0.43 | -0.98 | 0.02 | 0.00 | 5/28/2025 1:58:58 PM EST | |||
| 56.00 | 6.65 | 6.85 | % | 0 | 0 | 0.42 | -0.99 | 0.01 | 0.00 | 5/28/2025 1:58:58 PM EST | |||
| 57.00 | 7.65 | 7.95 | % | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 5/28/2025 1:58:58 PM EST | |||
| 58.00 | 8.65 | 8.85 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 5/28/2025 1:58:58 PM EST | |||
| 59.00 | 9.50 | 9.85 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 5/28/2025 1:58:58 PM EST | |||
| 60.00 | 10.55 | 10.90 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/28/2025 1:58:58 PM EST | |||
| 65.00 | 14.60 | 16.10 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/28/2025 1:58:58 PM EST |