Options Chain for CORNING INC COM (GLW) - $48.36 as of 5/27/2025 1:56:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 19.45 | 19.75 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 33.00 | 16.45 | 16.70 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 34.00 | 15.45 | 15.70 | 10.40 | 0.00 | 0.00% | 0 | 1 | 1.38 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/27/2025 12:58:51 PM EST |
| 35.00 | 14.45 | 14.70 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 36.00 | 13.45 | 13.75 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 37.00 | 12.45 | 12.75 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 38.00 | 11.45 | 11.75 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 39.00 | 10.45 | 10.75 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 40.00 | 9.45 | 9.75 | 8.45 | 0.00 | 0.00% | 0 | 3 | 0.93 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 12:58:51 PM EST |
| 41.00 | 8.45 | 8.75 | 4.00 | 0.00 | 0.00% | 0 | 1 | 0.93 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/27/2025 12:58:51 PM EST |
| 42.00 | 7.40 | 7.70 | 4.03 | 0.00 | 0.00% | 0 | 1 | 0.80 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 12:58:51 PM EST |
| 42.50 | 6.95 | 7.20 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 43.00 | 6.45 | 6.70 | 2.84 | 0.00 | 0.00% | 0 | 3 | 0.75 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/27/2025 12:58:51 PM EST |
| 43.50 | 5.95 | 6.25 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 44.00 | 5.45 | 5.75 | 4.12 | 0.00 | 0.00% | 0 | 5 | 0.66 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 12:58:51 PM EST |
| 44.50 | 4.95 | 5.25 | 5.10 | % | 1 | 0 | 0.55 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:51 PM EST | |
| 45.00 | 4.45 | 4.80 | 3.10 | 0.00 | 0.00% | 0 | 15 | 0.54 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 12:58:51 PM EST |
| 45.50 | 4.00 | 4.25 | % | 0 | 0 | 0.47 | 0.99 | 0.04 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 46.00 | 3.50 | 3.75 | 3.11 | +0.79 | +34.06% | 10 | 23 | 0.48 | 0.95 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 46.50 | 2.99 | 3.25 | % | 0 | 0 | 0.39 | 0.93 | 0.09 | -0.01 | 5/27/2025 12:58:51 PM EST | |||
| 47.00 | 2.62 | 2.90 | 1.77 | 0.00 | 0.00% | 0 | 37 | 0.32 | 0.88 | 0.11 | -0.01 | 5/23/2025 | 5/27/2025 12:58:51 PM EST |
| 47.50 | 2.16 | 2.25 | 1.31 | 0.00 | 0.00% | 0 | 14 | 0.26 | 0.82 | 0.13 | -0.02 | 5/23/2025 | 5/27/2025 12:58:51 PM EST |
| 48.00 | 1.73 | 1.84 | 1.64 | 0.00 | 0.00% | 0 | 70 | 0.27 | 0.75 | 0.15 | -0.03 | 5/21/2025 | 5/27/2025 12:58:51 PM EST |
| 48.50 | 1.38 | 1.46 | 1.32 | +0.56 | +73.69% | 16 | 16 | 0.25 | 0.67 | 0.17 | -0.03 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 49.00 | 1.06 | 1.13 | 1.07 | +0.45 | +72.59% | 79 | 33 | 0.27 | 0.58 | 0.19 | -0.03 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 49.50 | 0.78 | 0.85 | 0.82 | +0.18 | +28.13% | 48 | 5 | 0.24 | 0.49 | 0.19 | -0.03 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 50.00 | 0.55 | 0.63 | 0.60 | +0.25 | +71.43% | 10 | 54 | 0.26 | 0.39 | 0.19 | -0.03 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 51.00 | 0.22 | 0.32 | 0.25 | -0.02 | -7.41% | 104 | 2 | 0.25 | 0.22 | 0.15 | -0.03 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 52.00 | 0.00 | 0.14 | 0.06 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.11 | 0.10 | -0.02 | 5/19/2025 | 5/27/2025 12:58:51 PM EST |
| 53.00 | 0.00 | 0.08 | 0.06 | 0.00 | 0.00% | 0 | 2 | 0.29 | 0.05 | 0.05 | -0.01 | 5/19/2025 | 5/27/2025 12:58:51 PM EST |
| 54.00 | 0.00 | 0.36 | % | 0 | 0 | 0.52 | 0.02 | 0.02 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 55.00 | 0.00 | 0.28 | 0.01 | -0.05 | -83.34% | 2 | 1 | 0.56 | 0.01 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 56.00 | 0.00 | 0.32 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 57.00 | 0.00 | 0.31 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 58.00 | 0.00 | 0.31 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 59.00 | 0.00 | 0.30 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 60.00 | 0.00 | 0.29 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 65.00 | 0.00 | 0.29 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:51 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 | 0.10 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 33.00 | 0.00 | 0.75 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 34.00 | 0.00 | 0.75 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 35.00 | 0.00 | 0.33 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 36.00 | 0.00 | 0.34 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 37.00 | 0.00 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/27/2025 12:58:51 PM EST |
| 38.00 | 0.00 | 0.36 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 39.00 | 0.00 | 0.37 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 40.00 | 0.00 | 0.39 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 41.00 | 0.00 | 0.06 | 0.09 | 0.00 | 0.00% | 0 | 3 | 0.61 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 12:58:51 PM EST |
| 42.00 | 0.00 | 0.24 | 0.57 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 12:58:51 PM EST |
| 42.50 | 0.00 | 0.14 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 43.00 | 0.00 | 0.06 | 0.08 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 12:58:51 PM EST |
| 43.50 | 0.00 | 0.07 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 44.00 | 0.00 | 0.08 | 0.25 | 0.00 | 0.00% | 0 | 10 | 0.44 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 12:58:51 PM EST |
| 44.50 | 0.04 | 0.09 | 0.16 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:58:51 PM EST |
| 45.00 | 0.00 | 0.11 | 0.21 | 0.00 | 0.00% | 0 | 10 | 0.40 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 12:58:51 PM EST |
| 45.50 | 0.00 | 0.11 | % | 0 | 0 | 0.35 | -0.01 | 0.04 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 46.00 | 0.10 | 0.13 | 0.18 | -0.29 | -61.71% | 3 | 45 | 0.33 | -0.05 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 46.50 | 0.13 | 0.17 | 0.44 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.07 | 0.09 | -0.01 | 5/23/2025 | 5/27/2025 12:58:51 PM EST |
| 47.00 | 0.16 | 0.23 | 0.47 | 0.00 | 0.00% | 0 | 25 | 0.29 | -0.12 | 0.11 | -0.01 | 5/22/2025 | 5/27/2025 12:58:51 PM EST |
| 47.50 | 0.26 | 0.31 | 0.55 | 0.00 | 0.00% | 0 | 14 | 0.30 | -0.18 | 0.13 | -0.02 | 5/21/2025 | 5/27/2025 12:58:51 PM EST |
| 48.00 | 0.37 | 0.42 | 0.40 | -0.49 | -55.06% | 9 | 22 | 0.29 | -0.25 | 0.15 | -0.03 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 48.50 | 0.49 | 0.56 | 0.60 | -0.80 | -57.15% | 7 | 0 | 0.29 | -0.33 | 0.17 | -0.03 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 49.00 | 0.68 | 0.74 | 0.70 | -0.91 | -56.53% | 14 | 4 | 0.27 | -0.42 | 0.19 | -0.03 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 49.50 | 0.73 | 0.97 | 1.00 | % | 111 | 0 | 0.28 | -0.51 | 0.19 | -0.03 | 5/27/2025 | 5/27/2025 12:58:51 PM EST | |
| 50.00 | 1.17 | 1.25 | 1.14 | -2.11 | -64.93% | 10 | 1 | 0.27 | -0.61 | 0.19 | -0.03 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 51.00 | 1.81 | 1.95 | 1.89 | % | 12 | 0 | 0.24 | -0.78 | 0.15 | -0.03 | 5/27/2025 | 5/27/2025 12:58:51 PM EST | |
| 52.00 | 2.55 | 2.79 | % | 0 | 0 | 0.25 | -0.89 | 0.10 | -0.02 | 5/27/2025 12:58:51 PM EST | |||
| 53.00 | 3.55 | 3.80 | % | 0 | 0 | 0.37 | -0.95 | 0.05 | -0.01 | 5/27/2025 12:58:51 PM EST | |||
| 54.00 | 4.55 | 4.80 | % | 0 | 0 | 0.44 | -0.98 | 0.02 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 55.00 | 5.55 | 5.80 | % | 0 | 0 | 0.50 | -0.99 | 0.01 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 56.00 | 6.55 | 6.80 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 57.00 | 7.50 | 7.80 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 58.00 | 8.40 | 8.80 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 59.00 | 9.55 | 9.80 | 10.95 | 0.00 | 0.00% | 0 | 1 | 0.73 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:58:51 PM EST |
| 60.00 | 10.50 | 10.80 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 65.00 | 15.55 | 15.80 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:51 PM EST |