Options Chain for CORNING INC COM (GLW) - $182.86 as of 5/7/2026 5:02:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 36.70 | 40.10 | 38.40 | 38.40 | % | 0.26 | 2 | 0 | 0.71 | 0.81 | 0.01 | -0.13 | 5/7/2026 | 5/7/2026 3:59:56 PM EST | |
| 155.00 | 33.05 | 36.50 | 34.78 | % | 0.22 | 0 | 0 | 0.70 | 0.78 | 0.01 | -0.14 | 5/7/2026 3:59:56 PM EST | |||
| 160.00 | 29.60 | 33.15 | 31.38 | % | 0.20 | 0 | 0 | 0.70 | 0.74 | 0.01 | -0.16 | 5/7/2026 3:59:56 PM EST | |||
| 162.50 | 27.85 | 31.65 | 29.75 | % | 0.18 | 0 | 0 | 0.70 | 0.72 | 0.01 | -0.16 | 5/7/2026 3:59:56 PM EST | |||
| 165.00 | 26.50 | 30.00 | 28.25 | % | 0.17 | 0 | 0 | 0.70 | 0.70 | 0.01 | -0.17 | 5/7/2026 3:59:56 PM EST | |||
| 167.50 | 24.95 | 28.40 | 26.68 | % | 0.16 | 0 | 0 | 0.70 | 0.68 | 0.01 | -0.17 | 5/7/2026 3:59:56 PM EST | |||
| 170.00 | 23.45 | 27.45 | 25.45 | 24.03 | % | 0.15 | 1 | 0 | 0.71 | 0.66 | 0.01 | -0.18 | 5/7/2026 | 5/7/2026 3:59:56 PM EST | |
| 172.50 | 22.05 | 25.90 | 23.98 | % | 0.14 | 0 | 0 | 0.70 | 0.64 | 0.01 | -0.18 | 5/7/2026 3:59:56 PM EST | |||
| 175.00 | 20.70 | 24.35 | 22.53 | 21.05 | % | 0.13 | 2 | 0 | 0.70 | 0.62 | 0.01 | -0.18 | 5/7/2026 | 5/7/2026 3:59:56 PM EST | |
| 177.50 | 19.40 | 23.10 | 21.25 | % | 0.12 | 0 | 0 | 0.70 | 0.60 | 0.01 | -0.18 | 5/7/2026 3:59:56 PM EST | |||
| 180.00 | 18.20 | 21.75 | 19.98 | 20.65 | % | 0.11 | 1 | 0 | 0.69 | 0.57 | 0.01 | -0.19 | 5/7/2026 | 5/7/2026 3:59:56 PM EST | |
| 182.50 | 17.00 | 21.10 | 19.05 | 18.00 | % | 0.10 | 2 | 0 | 0.70 | 0.55 | 0.01 | -0.19 | 5/7/2026 | 5/7/2026 3:59:56 PM EST | |
| 185.00 | 16.00 | 19.25 | 17.63 | % | 0.10 | 0 | 0 | 0.69 | 0.53 | 0.01 | -0.19 | 5/7/2026 3:59:56 PM EST | |||
| 187.50 | 14.90 | 18.25 | 16.58 | % | 0.09 | 0 | 0 | 0.69 | 0.51 | 0.01 | -0.19 | 5/7/2026 3:59:56 PM EST | |||
| 190.00 | 13.85 | 17.80 | 15.83 | 14.63 | % | 0.08 | 3 | 0 | 0.70 | 0.49 | 0.01 | -0.19 | 5/7/2026 | 5/7/2026 3:59:56 PM EST | |
| 192.50 | 12.95 | 16.20 | 14.58 | 14.40 | % | 0.08 | 1 | 0 | 0.69 | 0.47 | 0.01 | -0.19 | 5/7/2026 | 5/7/2026 3:59:56 PM EST | |
| 195.00 | 12.00 | 15.35 | 13.68 | % | 0.07 | 0 | 0 | 0.69 | 0.45 | 0.01 | -0.19 | 5/7/2026 3:59:56 PM EST | |||
| 197.50 | 11.10 | 14.50 | 12.80 | 13.40 | % | 0.06 | 1 | 0 | 0.69 | 0.43 | 0.01 | -0.19 | 5/7/2026 | 5/7/2026 3:59:56 PM EST | |
| 200.00 | 10.35 | 13.70 | 12.03 | 12.00 | % | 0.06 | 321 | 0 | 0.69 | 0.41 | 0.01 | -0.18 | 5/7/2026 | 5/7/2026 3:59:56 PM EST | |
| 205.00 | 9.05 | 12.20 | 10.63 | % | 0.05 | 0 | 0 | 0.69 | 0.38 | 0.01 | -0.18 | 5/7/2026 3:59:56 PM EST | |||
| 210.00 | 7.90 | 10.75 | 9.33 | 9.45 | % | 0.04 | 168 | 0 | 0.69 | 0.34 | 0.01 | -0.17 | 5/7/2026 | 5/7/2026 3:59:56 PM EST | |
| 215.00 | 6.85 | 10.35 | 8.60 | % | 0.04 | 0 | 0 | 0.71 | 0.31 | 0.01 | -0.17 | 5/7/2026 3:59:56 PM EST | |||
| 220.00 | 5.90 | 8.75 | 7.33 | 6.83 | % | 0.03 | 2 | 0 | 0.70 | 0.28 | 0.01 | -0.16 | 5/7/2026 | 5/7/2026 3:59:56 PM EST | |
| 225.00 | 5.25 | 7.95 | 6.60 | % | 0.03 | 0 | 0 | 0.71 | 0.26 | 0.01 | -0.16 | 5/7/2026 3:59:56 PM EST | |||
| 230.00 | 4.45 | 7.25 | 5.85 | % | 0.03 | 0 | 0 | 0.72 | 0.23 | 0.01 | -0.15 | 5/7/2026 3:59:56 PM EST | |||
| 235.00 | 3.70 | 6.65 | 5.18 | % | 0.02 | 0 | 0 | 0.72 | 0.21 | 0.01 | -0.14 | 5/7/2026 3:59:56 PM EST | |||
| 240.00 | 3.00 | 6.05 | 4.53 | % | 0.02 | 0 | 0 | 0.72 | 0.19 | 0.01 | -0.14 | 5/7/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 3.55 | 6.85 | 5.20 | 5.44 | % | 0.03 | 31 | 0 | 0.69 | -0.19 | 0.01 | -0.13 | 5/7/2026 | 5/7/2026 3:59:56 PM EST | |
| 155.00 | 4.80 | 8.40 | 6.60 | % | 0.04 | 0 | 0 | 0.69 | -0.23 | 0.01 | -0.14 | 5/7/2026 3:59:56 PM EST | |||
| 160.00 | 7.20 | 10.25 | 8.73 | 9.00 | % | 0.05 | 2 | 0 | 0.71 | -0.26 | 0.01 | -0.16 | 5/7/2026 | 5/7/2026 3:59:56 PM EST | |
| 162.50 | 7.20 | 11.20 | 9.20 | % | 0.06 | 0 | 0 | 0.69 | -0.28 | 0.01 | -0.16 | 5/7/2026 3:59:56 PM EST | |||
| 165.00 | 9.55 | 11.85 | 10.70 | 9.08 | % | 0.06 | 1 | 0 | 0.70 | -0.30 | 0.01 | -0.17 | 5/7/2026 | 5/7/2026 3:59:56 PM EST | |
| 167.50 | 9.60 | 13.10 | 11.35 | % | 0.07 | 0 | 0 | 0.70 | -0.32 | 0.01 | -0.17 | 5/7/2026 3:59:56 PM EST | |||
| 170.00 | 11.10 | 14.15 | 12.63 | 12.90 | % | 0.07 | 3 | 0 | 0.71 | -0.34 | 0.01 | -0.18 | 5/7/2026 | 5/7/2026 3:59:56 PM EST | |
| 172.50 | 12.05 | 15.20 | 13.63 | % | 0.08 | 0 | 0 | 0.70 | -0.36 | 0.01 | -0.18 | 5/7/2026 3:59:56 PM EST | |||
| 175.00 | 13.35 | 16.35 | 14.85 | % | 0.08 | 0 | 0 | 0.71 | -0.38 | 0.01 | -0.18 | 5/7/2026 3:59:56 PM EST | |||
| 177.50 | 14.40 | 17.55 | 15.98 | % | 0.09 | 0 | 0 | 0.70 | -0.40 | 0.01 | -0.18 | 5/7/2026 3:59:56 PM EST | |||
| 180.00 | 15.65 | 18.85 | 17.25 | 15.60 | % | 0.10 | 1 | 0 | 0.70 | -0.43 | 0.01 | -0.19 | 5/7/2026 | 5/7/2026 3:59:56 PM EST | |
| 182.50 | 17.00 | 20.15 | 18.58 | % | 0.10 | 0 | 0 | 0.70 | -0.45 | 0.01 | -0.19 | 5/7/2026 3:59:56 PM EST | |||
| 185.00 | 18.00 | 21.55 | 19.78 | 20.54 | % | 0.11 | 1 | 0 | 0.69 | -0.47 | 0.01 | -0.19 | 5/7/2026 | 5/7/2026 3:59:56 PM EST | |
| 187.50 | 19.80 | 23.00 | 21.40 | % | 0.11 | 0 | 0 | 0.70 | -0.49 | 0.01 | -0.19 | 5/7/2026 3:59:56 PM EST | |||
| 190.00 | 21.05 | 24.45 | 22.75 | % | 0.12 | 0 | 0 | 0.70 | -0.51 | 0.01 | -0.19 | 5/7/2026 3:59:56 PM EST | |||
| 192.50 | 22.70 | 26.00 | 24.35 | % | 0.13 | 0 | 0 | 0.70 | -0.53 | 0.01 | -0.19 | 5/7/2026 3:59:56 PM EST | |||
| 195.00 | 24.30 | 27.60 | 25.95 | % | 0.13 | 0 | 0 | 0.70 | -0.55 | 0.01 | -0.19 | 5/7/2026 3:59:56 PM EST | |||
| 197.50 | 25.85 | 29.25 | 27.55 | % | 0.14 | 0 | 0 | 0.70 | -0.57 | 0.01 | -0.19 | 5/7/2026 3:59:56 PM EST | |||
| 200.00 | 27.45 | 30.95 | 29.20 | % | 0.15 | 0 | 0 | 0.70 | -0.59 | 0.01 | -0.18 | 5/7/2026 3:59:56 PM EST | |||
| 205.00 | 30.90 | 34.45 | 32.68 | % | 0.16 | 0 | 0 | 0.70 | -0.62 | 0.01 | -0.18 | 5/7/2026 3:59:56 PM EST | |||
| 210.00 | 34.80 | 38.15 | 36.48 | % | 0.17 | 0 | 0 | 0.70 | -0.66 | 0.01 | -0.17 | 5/7/2026 3:59:56 PM EST | |||
| 215.00 | 38.50 | 41.95 | 40.23 | % | 0.19 | 0 | 0 | 0.70 | -0.69 | 0.01 | -0.17 | 5/7/2026 3:59:56 PM EST | |||
| 220.00 | 42.00 | 45.95 | 43.98 | % | 0.20 | 0 | 0 | 0.69 | -0.72 | 0.01 | -0.16 | 5/7/2026 3:59:56 PM EST | |||
| 225.00 | 46.00 | 50.10 | 48.05 | % | 0.21 | 0 | 0 | 0.70 | -0.74 | 0.01 | -0.16 | 5/7/2026 3:59:56 PM EST | |||
| 230.00 | 50.45 | 54.30 | 52.38 | % | 0.23 | 0 | 0 | 0.70 | -0.77 | 0.01 | -0.15 | 5/7/2026 3:59:56 PM EST | |||
| 235.00 | 54.85 | 58.65 | 56.75 | % | 0.24 | 0 | 0 | 0.71 | -0.79 | 0.01 | -0.14 | 5/7/2026 3:59:56 PM EST | |||
| 240.00 | 59.50 | 63.05 | 61.28 | % | 0.26 | 0 | 0 | 0.71 | -0.81 | 0.01 | -0.14 | 5/7/2026 3:59:56 PM EST |