Options Chain for CORNING INC COM (GLW) - $191.89 as of 5/22/2026 10:59:51 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 102.35 | 105.60 | 103.98 | 103.72 | 0.00 | 0.00% | 1.16 | 0 | 4 | 1.32 | 0.99 | 0.00 | -0.01 | 5/11/2026 | 5/22/2026 3:59:44 PM EST |
| 95.00 | 97.45 | 100.70 | 99.08 | 107.80 | 0.00 | 0.00% | 1.04 | 0 | 31 | 1.30 | 0.99 | 0.00 | -0.01 | 5/13/2026 | 5/22/2026 3:59:44 PM EST |
| 100.00 | 92.60 | 95.35 | 93.98 | 89.50 | 0.00 | 0.00% | 0.94 | 0 | 15 | 1.17 | 0.99 | 0.00 | -0.02 | 5/21/2026 | 5/22/2026 3:59:44 PM EST |
| 105.00 | 87.75 | 91.10 | 89.43 | 88.38 | -2.92 | -3.20% | 0.85 | 4 | 47 | 1.19 | 0.98 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 3:59:44 PM EST |
| 110.00 | 82.90 | 85.90 | 84.40 | 94.00 | 0.00 | 0.00% | 0.77 | 0 | 1 | 1.09 | 0.97 | 0.00 | -0.03 | 5/11/2026 | 5/22/2026 3:59:44 PM EST |
| 115.00 | 78.15 | 81.25 | 79.70 | 69.65 | 0.00 | 0.00% | 0.69 | 0 | 16 | 1.05 | 0.96 | 0.00 | -0.04 | 5/20/2026 | 5/22/2026 3:59:44 PM EST |
| 120.00 | 73.40 | 76.45 | 74.93 | 72.00 | 0.00 | 0.00% | 0.62 | 0 | 197 | 1.00 | 0.95 | 0.00 | -0.05 | 5/21/2026 | 5/22/2026 3:59:44 PM EST |
| 125.00 | 68.80 | 71.85 | 70.33 | 69.60 | +5.10 | +7.91% | 0.56 | 1 | 19 | 0.69 | 0.94 | 0.00 | -0.06 | 5/22/2026 | 5/22/2026 3:59:44 PM EST |
| 130.00 | 64.30 | 67.25 | 65.78 | 51.00 | 0.00 | 0.00% | 0.51 | 0 | 27 | 0.74 | 0.93 | 0.00 | -0.07 | 5/19/2026 | 5/22/2026 3:59:44 PM EST |
| 135.00 | 59.80 | 63.05 | 61.43 | 59.90 | 0.00 | 0.00% | 0.46 | 0 | 32 | 0.75 | 0.91 | 0.00 | -0.08 | 5/21/2026 | 5/22/2026 3:59:44 PM EST |
| 140.00 | 55.55 | 58.60 | 57.08 | 57.45 | +1.95 | +3.52% | 0.41 | 4 | 56 | 0.75 | 0.89 | 0.00 | -0.09 | 5/22/2026 | 5/22/2026 3:59:44 PM EST |
| 145.00 | 51.35 | 54.40 | 52.88 | 52.18 | +0.95 | +1.86% | 0.36 | 2 | 27 | 0.74 | 0.87 | 0.00 | -0.10 | 5/22/2026 | 5/22/2026 3:59:44 PM EST |
| 150.00 | 47.35 | 50.35 | 48.85 | 49.45 | +2.20 | +4.66% | 0.33 | 3 | 349 | 0.74 | 0.85 | 0.00 | -0.12 | 5/22/2026 | 5/22/2026 3:59:44 PM EST |
| 155.00 | 43.55 | 46.45 | 45.00 | 44.38 | +1.13 | +2.62% | 0.29 | 5 | 133 | 0.74 | 0.82 | 0.00 | -0.13 | 5/22/2026 | 5/22/2026 3:59:44 PM EST |
| 160.00 | 39.90 | 42.70 | 41.30 | 41.63 | +5.05 | +13.81% | 0.26 | 2 | 786 | 0.73 | 0.79 | 0.01 | -0.14 | 5/22/2026 | 5/22/2026 3:59:44 PM EST |
| 165.00 | 36.40 | 38.95 | 37.68 | 37.40 | +3.30 | +9.68% | 0.23 | 4 | 134 | 0.72 | 0.76 | 0.01 | -0.15 | 5/22/2026 | 5/22/2026 3:59:44 PM EST |
| 170.00 | 33.10 | 35.55 | 34.33 | 34.35 | +0.44 | +1.30% | 0.20 | 19 | 355 | 0.72 | 0.73 | 0.01 | -0.16 | 5/22/2026 | 5/22/2026 3:59:44 PM EST |
| 175.00 | 29.95 | 32.50 | 31.23 | 31.50 | +0.75 | +2.44% | 0.18 | 14 | 345 | 0.71 | 0.69 | 0.01 | -0.17 | 5/22/2026 | 5/22/2026 3:59:44 PM EST |
| 180.00 | 27.40 | 29.90 | 28.65 | 28.23 | +0.28 | +1.01% | 0.16 | 23 | 751 | 0.72 | 0.66 | 0.01 | -0.18 | 5/22/2026 | 5/22/2026 3:59:44 PM EST |
| 185.00 | 24.85 | 26.80 | 25.83 | 25.60 | +0.11 | +0.44% | 0.14 | 16 | 928 | 0.72 | 0.62 | 0.01 | -0.19 | 5/22/2026 | 5/22/2026 3:59:44 PM EST |
| 190.00 | 23.05 | 24.70 | 23.88 | 23.91 | +0.64 | +2.75% | 0.13 | 82 | 894 | 0.73 | 0.58 | 0.01 | -0.19 | 5/22/2026 | 5/22/2026 3:59:44 PM EST |
| 195.00 | 21.00 | 22.25 | 21.63 | 20.85 | +0.17 | +0.83% | 0.11 | 55 | 307 | 0.73 | 0.55 | 0.01 | -0.20 | 5/22/2026 | 5/22/2026 3:59:44 PM EST |
| 200.00 | 18.85 | 19.60 | 19.23 | 18.80 | +0.30 | +1.63% | 0.10 | 197 | 1,618 | 0.73 | 0.51 | 0.01 | -0.20 | 5/22/2026 | 5/22/2026 3:59:44 PM EST |
| 210.00 | 15.20 | 16.20 | 15.70 | 15.15 | +0.10 | +0.67% | 0.07 | 90 | 862 | 0.73 | 0.44 | 0.01 | -0.20 | 5/22/2026 | 5/22/2026 3:59:44 PM EST |
| 220.00 | 12.00 | 12.85 | 12.43 | 12.15 | +0.49 | +4.21% | 0.06 | 137 | 1,162 | 0.72 | 0.38 | 0.01 | -0.19 | 5/22/2026 | 5/22/2026 3:59:44 PM EST |
| 230.00 | 9.50 | 10.45 | 9.98 | 9.85 | +0.51 | +5.46% | 0.04 | 27 | 619 | 0.72 | 0.32 | 0.01 | -0.18 | 5/22/2026 | 5/22/2026 3:59:44 PM EST |
| 240.00 | 7.15 | 8.30 | 7.73 | 7.70 | +0.32 | +4.34% | 0.03 | 57 | 1,510 | 0.71 | 0.27 | 0.01 | -0.17 | 5/22/2026 | 5/22/2026 3:59:44 PM EST |
| 250.00 | 6.20 | 6.65 | 6.43 | 6.41 | +0.51 | +8.65% | 0.03 | 343 | 6,099 | 0.73 | 0.23 | 0.01 | -0.15 | 5/22/2026 | 5/22/2026 3:59:44 PM EST |
| 260.00 | 4.85 | 5.30 | 5.08 | 5.07 | +0.56 | +12.42% | 0.02 | 22 | 157 | 0.73 | 0.19 | 0.00 | -0.14 | 5/22/2026 | 5/22/2026 3:59:44 PM EST |
| 270.00 | 3.70 | 5.00 | 4.35 | 3.67 | 0.00 | 0.00% | 0.02 | 0 | 86 | 0.75 | 0.16 | 0.00 | -0.12 | 5/21/2026 | 5/22/2026 3:59:44 PM EST |
| 280.00 | 2.67 | 3.70 | 3.19 | 3.00 | +0.20 | +7.15% | 0.01 | 26 | 101 | 0.73 | 0.13 | 0.00 | -0.11 | 5/22/2026 | 5/22/2026 3:59:44 PM EST |
| 290.00 | 2.19 | 3.20 | 2.70 | 2.33 | +0.03 | +1.31% | 0.01 | 40 | 962 | 0.75 | 0.11 | 0.00 | -0.10 | 5/22/2026 | 5/22/2026 3:59:44 PM EST |
| 300.00 | 2.02 | 2.50 | 2.26 | 1.95 | -0.05 | -2.50% | 0.01 | 207 | 933 | 0.76 | 0.09 | 0.00 | -0.09 | 5/22/2026 | 5/22/2026 3:59:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.96 | -0.01 | 0.00 | -0.01 | 5/20/2026 | 5/22/2026 3:59:44 PM EST |
| 95.00 | 0.03 | 0.40 | 0.22 | 0.28 | -0.16 | -36.37% | 0.00 | 17 | 62 | 0.79 | -0.01 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:44 PM EST |
| 100.00 | 0.15 | 0.65 | 0.40 | 0.40 | -0.09 | -18.37% | 0.00 | 1 | 233 | 0.83 | -0.01 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 3:59:44 PM EST |
| 105.00 | 0.31 | 0.70 | 0.51 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 239 | 0.82 | -0.02 | 0.00 | -0.02 | 5/20/2026 | 5/22/2026 3:59:44 PM EST |
| 110.00 | 0.59 | 0.80 | 0.70 | 0.68 | -0.09 | -11.69% | 0.01 | 2 | 73 | 0.82 | -0.03 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 3:59:44 PM EST |
| 115.00 | 0.80 | 0.93 | 0.87 | 0.90 | -0.01 | -1.10% | 0.01 | 2 | 109 | 0.79 | -0.04 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 3:59:44 PM EST |
| 120.00 | 0.94 | 1.36 | 1.15 | 1.15 | -0.15 | -11.54% | 0.01 | 4 | 684 | 0.78 | -0.04 | 0.00 | -0.05 | 5/22/2026 | 5/22/2026 3:59:44 PM EST |
| 125.00 | 1.35 | 1.86 | 1.61 | 1.60 | -0.01 | -0.63% | 0.01 | 2 | 2,014 | 0.78 | -0.06 | 0.00 | -0.06 | 5/22/2026 | 5/22/2026 3:59:44 PM EST |
| 130.00 | 1.77 | 2.20 | 1.99 | 1.97 | -0.03 | -1.50% | 0.02 | 20 | 754 | 0.77 | -0.07 | 0.00 | -0.07 | 5/22/2026 | 5/22/2026 3:59:44 PM EST |
| 135.00 | 2.13 | 2.70 | 2.42 | 2.52 | -0.33 | -11.58% | 0.02 | 48 | 682 | 0.75 | -0.09 | 0.00 | -0.08 | 5/22/2026 | 5/22/2026 3:59:44 PM EST |
| 140.00 | 3.00 | 3.55 | 3.28 | 3.31 | +0.16 | +5.08% | 0.02 | 181 | 368 | 0.75 | -0.11 | 0.00 | -0.09 | 5/22/2026 | 5/22/2026 3:59:44 PM EST |
| 145.00 | 3.50 | 4.45 | 3.98 | 4.05 | -0.10 | -2.41% | 0.03 | 34 | 457 | 0.74 | -0.13 | 0.00 | -0.10 | 5/22/2026 | 5/22/2026 3:59:44 PM EST |
| 150.00 | 4.20 | 5.40 | 4.80 | 5.05 | -0.04 | -0.79% | 0.03 | 39 | 884 | 0.73 | -0.15 | 0.00 | -0.12 | 5/22/2026 | 5/22/2026 3:59:44 PM EST |
| 155.00 | 5.90 | 6.40 | 6.15 | 6.02 | -0.28 | -4.45% | 0.04 | 76 | 528 | 0.73 | -0.18 | 0.00 | -0.13 | 5/22/2026 | 5/22/2026 3:59:44 PM EST |
| 160.00 | 7.30 | 7.80 | 7.55 | 7.55 | -0.05 | -0.66% | 0.05 | 133 | 360 | 0.73 | -0.21 | 0.01 | -0.14 | 5/22/2026 | 5/22/2026 3:59:44 PM EST |
| 165.00 | 8.85 | 9.40 | 9.13 | 9.12 | -0.08 | -0.87% | 0.06 | 45 | 257 | 0.73 | -0.24 | 0.01 | -0.15 | 5/22/2026 | 5/22/2026 3:59:44 PM EST |
| 170.00 | 10.25 | 11.05 | 10.65 | 10.80 | +0.02 | +0.19% | 0.06 | 54 | 582 | 0.72 | -0.27 | 0.01 | -0.16 | 5/22/2026 | 5/22/2026 3:59:44 PM EST |
| 175.00 | 12.20 | 12.90 | 12.55 | 12.47 | -0.36 | -2.81% | 0.07 | 99 | 554 | 0.72 | -0.31 | 0.01 | -0.17 | 5/22/2026 | 5/22/2026 3:59:44 PM EST |
| 180.00 | 14.25 | 15.75 | 15.00 | 14.63 | -0.26 | -1.75% | 0.08 | 99 | 411 | 0.73 | -0.34 | 0.01 | -0.18 | 5/22/2026 | 5/22/2026 3:59:44 PM EST |
| 185.00 | 16.15 | 18.00 | 17.08 | 17.28 | -0.12 | -0.69% | 0.09 | 70 | 124 | 0.73 | -0.38 | 0.01 | -0.19 | 5/22/2026 | 5/22/2026 3:59:44 PM EST |
| 190.00 | 18.60 | 20.45 | 19.53 | 19.40 | -0.41 | -2.07% | 0.10 | 91 | 804 | 0.72 | -0.42 | 0.01 | -0.19 | 5/22/2026 | 5/22/2026 3:59:44 PM EST |
| 195.00 | 21.20 | 23.40 | 22.30 | 22.00 | -0.75 | -3.30% | 0.11 | 39 | 129 | 0.73 | -0.45 | 0.01 | -0.20 | 5/22/2026 | 5/22/2026 3:59:44 PM EST |
| 200.00 | 24.20 | 26.15 | 25.18 | 24.10 | -1.45 | -5.68% | 0.13 | 15 | 226 | 0.72 | -0.49 | 0.01 | -0.20 | 5/22/2026 | 5/22/2026 3:59:44 PM EST |
| 210.00 | 30.05 | 32.55 | 31.30 | 31.17 | -0.58 | -1.83% | 0.15 | 41 | 234 | 0.72 | -0.56 | 0.01 | -0.20 | 5/22/2026 | 5/22/2026 3:59:44 PM EST |
| 220.00 | 37.45 | 39.45 | 38.45 | 47.84 | 0.00 | 0.00% | 0.17 | 0 | 60 | 0.73 | -0.62 | 0.01 | -0.19 | 5/20/2026 | 5/22/2026 3:59:44 PM EST |
| 230.00 | 44.65 | 47.35 | 46.00 | 46.45 | 0.00 | 0.00% | 0.20 | 0 | 9 | 0.73 | -0.68 | 0.01 | -0.18 | 5/21/2026 | 5/22/2026 3:59:44 PM EST |
| 240.00 | 52.80 | 55.35 | 54.08 | 48.36 | 0.00 | 0.00% | 0.23 | 0 | 10 | 0.74 | -0.73 | 0.01 | -0.17 | 5/11/2026 | 5/22/2026 3:59:44 PM EST |
| 250.00 | 60.85 | 63.80 | 62.33 | 62.75 | 0.00 | 0.00% | 0.25 | 0 | 5 | 0.73 | -0.77 | 0.01 | -0.15 | 5/21/2026 | 5/22/2026 3:59:44 PM EST |
| 260.00 | 69.55 | 72.60 | 71.08 | 71.58 | +5.57 | +8.44% | 0.27 | 5 | 57 | 0.74 | -0.81 | 0.00 | -0.14 | 5/22/2026 | 5/22/2026 3:59:44 PM EST |
| 270.00 | 78.50 | 81.55 | 80.03 | % | 0.30 | 0 | 0 | 0.74 | -0.84 | 0.00 | -0.12 | 5/22/2026 3:59:44 PM EST | |||
| 280.00 | 87.70 | 90.80 | 89.25 | % | 0.32 | 0 | 0 | 0.74 | -0.87 | 0.00 | -0.11 | 5/22/2026 3:59:44 PM EST | |||
| 290.00 | 96.95 | 100.20 | 98.58 | 92.34 | 0.00 | 0.00% | 0.34 | 0 | 62 | 0.73 | -0.89 | 0.00 | -0.10 | 5/13/2026 | 5/22/2026 3:59:44 PM EST |
| 300.00 | 106.90 | 109.70 | 108.30 | % | 0.36 | 0 | 0 | 0.76 | -0.91 | 0.00 | -0.09 | 5/22/2026 3:59:44 PM EST |