Options Chain for OWENS CORNING NEW COM (OC) - $125.55 as of 4/24/2026 5:18:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 59.10 | 63.30 | 61.20 | % | 0.94 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 70.00 | 54.40 | 58.40 | 56.40 | % | 0.81 | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.01 | 4/24/2026 3:59:57 PM EST | |||
| 75.00 | 50.20 | 53.30 | 51.75 | % | 0.69 | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.01 | 4/24/2026 3:59:57 PM EST | |||
| 80.00 | 45.50 | 48.50 | 47.00 | % | 0.59 | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.01 | 4/24/2026 3:59:57 PM EST | |||
| 85.00 | 40.50 | 43.70 | 42.10 | % | 0.50 | 0 | 0 | 0.88 | 0.98 | 0.00 | -0.02 | 4/24/2026 3:59:57 PM EST | |||
| 90.00 | 36.20 | 38.90 | 37.55 | % | 0.42 | 0 | 0 | 0.81 | 0.96 | 0.00 | -0.03 | 4/24/2026 3:59:57 PM EST | |||
| 95.00 | 31.30 | 34.30 | 32.80 | % | 0.35 | 0 | 0 | 0.67 | 0.93 | 0.01 | -0.03 | 4/24/2026 3:59:57 PM EST | |||
| 100.00 | 26.90 | 29.50 | 28.20 | % | 0.28 | 0 | 0 | 0.62 | 0.89 | 0.01 | -0.04 | 4/24/2026 3:59:57 PM EST | |||
| 105.00 | 22.20 | 25.10 | 23.65 | % | 0.23 | 0 | 0 | 0.57 | 0.84 | 0.01 | -0.05 | 4/24/2026 3:59:57 PM EST | |||
| 110.00 | 18.10 | 20.80 | 19.45 | 13.50 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.53 | 0.79 | 0.01 | -0.06 | 4/16/2026 | 4/24/2026 3:59:57 PM EST |
| 115.00 | 14.90 | 16.40 | 15.65 | % | 0.14 | 0 | 0 | 0.50 | 0.72 | 0.01 | -0.07 | 4/24/2026 3:59:57 PM EST | |||
| 120.00 | 11.50 | 13.50 | 12.50 | 9.31 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.49 | 0.64 | 0.02 | -0.08 | 4/21/2026 | 4/24/2026 3:59:57 PM EST |
| 125.00 | 8.60 | 10.30 | 9.45 | 9.40 | +1.30 | +16.05% | 0.08 | 2 | 7 | 0.46 | 0.55 | 0.02 | -0.08 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 130.00 | 6.30 | 7.90 | 7.10 | 6.50 | +0.17 | +2.69% | 0.05 | 6 | 2 | 0.45 | 0.46 | 0.02 | -0.08 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 135.00 | 4.20 | 6.00 | 5.10 | 5.35 | +1.59 | +42.29% | 0.04 | 2 | 5 | 0.44 | 0.37 | 0.02 | -0.07 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 140.00 | 3.00 | 4.00 | 3.50 | 3.50 | 0.00 | 0.00% | 0.03 | 1 | 6 | 0.42 | 0.30 | 0.02 | -0.07 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 145.00 | 2.00 | 3.10 | 2.55 | 2.25 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.42 | 0.24 | 0.01 | -0.06 | 4/17/2026 | 4/24/2026 3:59:57 PM EST |
| 150.00 | 1.35 | 2.50 | 1.93 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.43 | 0.19 | 0.01 | -0.06 | 4/21/2026 | 4/24/2026 3:59:57 PM EST |
| 155.00 | 0.85 | 2.20 | 1.53 | % | 0.01 | 0 | 0 | 0.45 | 0.16 | 0.01 | -0.06 | 4/24/2026 3:59:57 PM EST | |||
| 160.00 | 0.50 | 3.10 | 1.80 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.50 | 0.12 | 0.01 | -0.05 | 4/17/2026 | 4/24/2026 3:59:57 PM EST |
| 165.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.65 | 0.08 | 0.01 | -0.03 | 4/24/2026 3:59:57 PM EST | |||
| 170.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.68 | 0.06 | 0.01 | -0.03 | 4/24/2026 3:59:57 PM EST | |||
| 175.00 | 0.00 | 2.45 | 1.23 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.71 | 0.05 | 0.00 | -0.02 | 4/20/2026 | 4/24/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 70.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.22 | 0.00 | 0.00 | -0.01 | 4/24/2026 3:59:57 PM EST | |||
| 75.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.01 | 4/24/2026 3:59:57 PM EST | |||
| 80.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.01 | -0.01 | 0.00 | -0.01 | 4/24/2026 3:59:57 PM EST | |||
| 85.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.93 | -0.02 | 0.00 | -0.02 | 4/24/2026 3:59:57 PM EST | |||
| 90.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.64 | -0.04 | 0.00 | -0.03 | 4/24/2026 3:59:57 PM EST | |||
| 95.00 | 0.65 | 2.80 | 1.73 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.62 | -0.07 | 0.01 | -0.03 | 4/21/2026 | 4/24/2026 3:59:57 PM EST |
| 100.00 | 1.05 | 3.10 | 2.08 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.58 | -0.11 | 0.01 | -0.04 | 4/21/2026 | 4/24/2026 3:59:57 PM EST |
| 105.00 | 1.10 | 2.60 | 1.85 | 2.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.47 | -0.16 | 0.01 | -0.05 | 4/20/2026 | 4/24/2026 3:59:57 PM EST |
| 110.00 | 2.40 | 3.80 | 3.10 | 3.22 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.48 | -0.21 | 0.01 | -0.06 | 4/22/2026 | 4/24/2026 3:59:57 PM EST |
| 115.00 | 3.60 | 5.00 | 4.30 | 3.80 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.47 | -0.28 | 0.01 | -0.07 | 4/21/2026 | 4/24/2026 3:59:57 PM EST |
| 120.00 | 5.20 | 6.90 | 6.05 | 5.15 | -0.55 | -9.65% | 0.05 | 2 | 1 | 0.46 | -0.36 | 0.02 | -0.08 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 125.00 | 7.40 | 9.00 | 8.20 | 7.15 | % | 0.07 | 2 | 0 | 0.44 | -0.45 | 0.02 | -0.08 | 4/24/2026 | 4/24/2026 3:59:57 PM EST | |
| 130.00 | 9.70 | 11.70 | 10.70 | % | 0.08 | 0 | 0 | 0.45 | -0.54 | 0.02 | -0.08 | 4/24/2026 3:59:57 PM EST | |||
| 135.00 | 12.90 | 13.80 | 13.35 | % | 0.10 | 0 | 0 | 0.41 | -0.63 | 0.02 | -0.07 | 4/24/2026 3:59:57 PM EST | |||
| 140.00 | 16.60 | 17.60 | 17.10 | % | 0.12 | 0 | 0 | 0.42 | -0.70 | 0.02 | -0.07 | 4/24/2026 3:59:57 PM EST | |||
| 145.00 | 18.90 | 21.60 | 20.25 | % | 0.14 | 0 | 0 | 0.34 | -0.76 | 0.01 | -0.06 | 4/24/2026 3:59:57 PM EST | |||
| 150.00 | 23.20 | 26.20 | 24.70 | % | 0.16 | 0 | 0 | 0.52 | -0.81 | 0.01 | -0.06 | 4/24/2026 3:59:57 PM EST | |||
| 155.00 | 28.10 | 30.80 | 29.45 | % | 0.19 | 0 | 0 | 0.55 | -0.84 | 0.01 | -0.06 | 4/24/2026 3:59:57 PM EST | |||
| 160.00 | 32.60 | 35.50 | 34.05 | % | 0.21 | 0 | 0 | 0.57 | -0.88 | 0.01 | -0.05 | 4/24/2026 3:59:57 PM EST | |||
| 165.00 | 37.40 | 40.30 | 38.85 | % | 0.24 | 0 | 0 | 0.59 | -0.92 | 0.01 | -0.03 | 4/24/2026 3:59:57 PM EST | |||
| 170.00 | 42.30 | 45.40 | 43.85 | % | 0.26 | 0 | 0 | 0.64 | -0.94 | 0.01 | -0.03 | 4/24/2026 3:59:57 PM EST | |||
| 175.00 | 47.20 | 50.70 | 48.95 | % | 0.28 | 0 | 0 | 0.71 | -0.95 | 0.00 | -0.02 | 4/24/2026 3:59:57 PM EST |