Options Chain for CORNING INC COM (GLW) - $208.28 as of 5/15/2026 10:59:16 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 | 108.05 | 111.45 | 109.75 | 103.72 | 0.00 | 0.00% | 1.22 | 0 | 4 | 1.35 | 0.99 | 0.00 | -0.01 | 5/11/2026 | 5/14/2026 3:59:56 PM EST |
| 95.00 | 103.20 | 106.55 | 104.88 | 107.80 | 0.00 | 0.00% | 1.10 | 0 | 31 | 1.24 | 0.99 | 0.00 | -0.02 | 5/13/2026 | 5/14/2026 3:59:56 PM EST |
| 100.00 | 98.35 | 101.70 | 100.03 | 97.75 | 0.00 | 0.00% | 1.00 | 0 | 12 | 1.24 | 0.99 | 0.00 | -0.02 | 5/11/2026 | 5/14/2026 3:59:56 PM EST |
| 105.00 | 93.40 | 96.85 | 95.13 | 103.62 | 0.00 | 0.00% | 0.91 | 0 | 10 | 1.14 | 0.98 | 0.00 | -0.03 | 5/13/2026 | 5/14/2026 3:59:56 PM EST |
| 110.00 | 88.70 | 92.10 | 90.40 | 94.00 | 0.00 | 0.00% | 0.82 | 0 | 1 | 1.06 | 0.98 | 0.00 | -0.03 | 5/11/2026 | 5/14/2026 3:59:56 PM EST |
| 115.00 | 83.95 | 87.35 | 85.65 | 71.04 | 0.00 | 0.00% | 0.74 | 0 | 1 | 1.01 | 0.97 | 0.00 | -0.04 | 5/7/2026 | 5/14/2026 3:59:56 PM EST |
| 120.00 | 79.25 | 82.65 | 80.95 | 76.50 | -5.20 | -6.37% | 0.67 | 5 | 198 | 0.98 | 0.97 | 0.00 | -0.05 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 125.00 | 74.70 | 78.05 | 76.38 | 84.05 | 0.00 | 0.00% | 0.61 | 0 | 18 | 0.70 | 0.96 | 0.00 | -0.06 | 5/14/2026 | 5/14/2026 3:59:56 PM EST |
| 130.00 | 70.25 | 73.55 | 71.90 | 80.74 | 0.00 | 0.00% | 0.55 | 0 | 28 | 0.71 | 0.95 | 0.00 | -0.07 | 5/14/2026 | 5/14/2026 3:59:56 PM EST |
| 135.00 | 65.90 | 68.40 | 67.15 | 66.56 | 0.00 | 0.00% | 0.50 | 0 | 29 | 0.73 | 0.93 | 0.00 | -0.08 | 5/13/2026 | 5/14/2026 3:59:56 PM EST |
| 140.00 | 61.65 | 64.85 | 63.25 | 72.54 | 0.00 | 0.00% | 0.45 | 0 | 33 | 0.74 | 0.92 | 0.00 | -0.09 | 5/14/2026 | 5/14/2026 3:59:56 PM EST |
| 145.00 | 58.00 | 60.75 | 59.38 | 57.65 | 0.00 | 0.00% | 0.41 | 0 | 14 | 0.72 | 0.90 | 0.00 | -0.10 | 5/13/2026 | 5/14/2026 3:59:56 PM EST |
| 150.00 | 54.10 | 56.00 | 55.05 | 64.00 | 0.00 | 0.00% | 0.37 | 0 | 387 | 0.74 | 0.88 | 0.00 | -0.11 | 5/14/2026 | 5/14/2026 3:59:56 PM EST |
| 155.00 | 50.25 | 53.15 | 51.70 | 58.75 | 0.00 | 0.00% | 0.33 | 0 | 126 | 0.74 | 0.86 | 0.00 | -0.12 | 5/13/2026 | 5/14/2026 3:59:56 PM EST |
| 160.00 | 46.60 | 49.30 | 47.95 | 46.00 | -9.43 | -17.02% | 0.30 | 1 | 536 | 0.74 | 0.84 | 0.00 | -0.14 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 165.00 | 43.05 | 45.90 | 44.48 | 43.00 | -8.98 | -17.28% | 0.27 | 2 | 124 | 0.73 | 0.82 | 0.00 | -0.15 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 170.00 | 39.55 | 42.65 | 41.10 | 41.35 | -4.57 | -9.96% | 0.24 | 10 | 288 | 0.73 | 0.79 | 0.00 | -0.16 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 175.00 | 36.55 | 39.45 | 38.00 | 37.55 | -5.45 | -12.68% | 0.22 | 3 | 151 | 0.75 | 0.76 | 0.00 | -0.17 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 180.00 | 33.55 | 36.60 | 35.08 | 34.29 | -5.71 | -14.28% | 0.19 | 12 | 410 | 0.74 | 0.74 | 0.01 | -0.18 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 185.00 | 30.70 | 33.80 | 32.25 | 31.00 | -8.00 | -20.52% | 0.17 | 5 | 821 | 0.74 | 0.71 | 0.01 | -0.19 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 190.00 | 28.05 | 29.90 | 28.98 | 27.44 | -8.91 | -24.52% | 0.15 | 34 | 843 | 0.74 | 0.68 | 0.01 | -0.19 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 195.00 | 26.25 | 27.25 | 26.75 | 26.92 | -6.58 | -19.65% | 0.14 | 15 | 248 | 0.74 | 0.65 | 0.01 | -0.20 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 200.00 | 23.70 | 24.95 | 24.33 | 24.75 | -5.55 | -18.32% | 0.12 | 23 | 1,204 | 0.77 | 0.62 | 0.01 | -0.21 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 210.00 | 19.90 | 21.35 | 20.63 | 20.75 | -5.00 | -19.42% | 0.10 | 27 | 819 | 0.76 | 0.56 | 0.01 | -0.21 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 220.00 | 16.75 | 17.60 | 17.18 | 16.90 | -5.20 | -23.53% | 0.08 | 115 | 962 | 0.76 | 0.50 | 0.01 | -0.21 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 230.00 | 13.95 | 14.75 | 14.35 | 14.50 | -3.18 | -17.99% | 0.06 | 5 | 458 | 0.76 | 0.45 | 0.01 | -0.21 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 240.00 | 11.50 | 12.30 | 11.90 | 12.45 | -2.93 | -19.06% | 0.05 | 23 | 1,359 | 0.76 | 0.40 | 0.01 | -0.21 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 250.00 | 9.35 | 10.40 | 9.88 | 9.84 | -3.46 | -26.02% | 0.04 | 29 | 5,098 | 0.77 | 0.35 | 0.01 | -0.20 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 260.00 | 7.25 | 8.75 | 8.00 | 7.80 | -3.52 | -31.10% | 0.03 | 2 | 154 | 0.76 | 0.31 | 0.01 | -0.19 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 270.00 | 5.80 | 7.60 | 6.70 | 6.58 | -2.52 | -27.70% | 0.02 | 1 | 80 | 0.77 | 0.27 | 0.00 | -0.18 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 280.00 | 5.15 | 7.00 | 6.08 | 7.70 | 0.00 | 0.00% | 0.02 | 0 | 81 | 0.77 | 0.24 | 0.00 | -0.17 | 5/14/2026 | 5/14/2026 3:59:56 PM EST |
| 290.00 | 4.95 | 5.35 | 5.15 | 4.99 | -1.51 | -23.24% | 0.02 | 551 | 929 | 0.78 | 0.21 | 0.00 | -0.15 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 300.00 | 3.05 | 5.50 | 4.28 | 5.50 | 0.00 | 0.00% | 0.01 | 1 | 10 | 0.78 | 0.18 | 0.00 | -0.14 | 5/15/2026 | 5/14/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.03 | 0.41 | 0.22 | 0.40 | +0.19 | +90.48% | 0.00 | 1 | 37 | 1.08 | -0.01 | 0.00 | -0.01 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 95.00 | 0.21 | 0.96 | 0.59 | 0.58 | +0.18 | +45.00% | 0.01 | 1 | 54 | 0.94 | -0.01 | 0.00 | -0.02 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 100.00 | 0.01 | 0.77 | 0.39 | 0.39 | -0.15 | -27.78% | 0.00 | 3 | 233 | 0.81 | -0.01 | 0.00 | -0.02 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 105.00 | 0.16 | 0.90 | 0.53 | 0.53 | -0.21 | -28.38% | 0.01 | 3 | 239 | 0.82 | -0.01 | 0.00 | -0.03 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 110.00 | 0.34 | 1.00 | 0.67 | 0.74 | +0.07 | +10.45% | 0.01 | 1 | 63 | 0.83 | -0.02 | 0.00 | -0.03 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 115.00 | 0.55 | 1.39 | 0.97 | 0.99 | +0.05 | +5.32% | 0.01 | 1 | 97 | 0.81 | -0.03 | 0.00 | -0.04 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 120.00 | 0.75 | 1.72 | 1.24 | 1.21 | 0.00 | 0.00% | 0.01 | 0 | 614 | 0.81 | -0.03 | 0.00 | -0.05 | 5/14/2026 | 5/14/2026 3:59:56 PM EST |
| 125.00 | 0.96 | 1.93 | 1.45 | 1.99 | +0.49 | +32.67% | 0.01 | 1 | 2,000 | 0.80 | -0.04 | 0.00 | -0.06 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 130.00 | 1.53 | 2.50 | 2.02 | 2.30 | +0.47 | +25.69% | 0.02 | 3 | 551 | 0.80 | -0.05 | 0.00 | -0.07 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 135.00 | 2.35 | 2.93 | 2.64 | 2.65 | +0.20 | +8.17% | 0.02 | 34 | 600 | 0.78 | -0.07 | 0.00 | -0.08 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 140.00 | 2.90 | 3.90 | 3.40 | 3.30 | +0.73 | +28.41% | 0.02 | 1 | 205 | 0.78 | -0.08 | 0.00 | -0.09 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 145.00 | 3.95 | 4.50 | 4.23 | 4.10 | +0.85 | +26.16% | 0.03 | 6 | 222 | 0.78 | -0.10 | 0.00 | -0.10 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 150.00 | 4.95 | 5.55 | 5.25 | 5.35 | +0.95 | +21.60% | 0.04 | 4 | 606 | 0.77 | -0.12 | 0.00 | -0.11 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 155.00 | 5.75 | 7.50 | 6.63 | 5.61 | 0.00 | 0.00% | 0.04 | 0 | 375 | 0.77 | -0.14 | 0.00 | -0.12 | 5/14/2026 | 5/14/2026 3:59:56 PM EST |
| 160.00 | 7.35 | 8.25 | 7.80 | 7.50 | +0.88 | +13.30% | 0.05 | 2 | 232 | 0.76 | -0.16 | 0.00 | -0.14 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 165.00 | 8.25 | 10.60 | 9.43 | 10.00 | +2.55 | +34.23% | 0.06 | 17 | 210 | 0.76 | -0.18 | 0.00 | -0.15 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 170.00 | 10.00 | 12.40 | 11.20 | 11.45 | +2.18 | +23.52% | 0.07 | 13 | 491 | 0.76 | -0.21 | 0.00 | -0.16 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 175.00 | 11.75 | 14.45 | 13.10 | 13.68 | +2.60 | +23.47% | 0.07 | 1 | 219 | 0.77 | -0.24 | 0.00 | -0.17 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 180.00 | 14.25 | 16.00 | 15.13 | 12.88 | 0.00 | 0.00% | 0.08 | 0 | 311 | 0.78 | -0.26 | 0.01 | -0.18 | 5/14/2026 | 5/14/2026 3:59:56 PM EST |
| 185.00 | 16.35 | 18.40 | 17.38 | 17.89 | +2.82 | +18.72% | 0.09 | 6 | 87 | 0.77 | -0.29 | 0.01 | -0.19 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 190.00 | 18.45 | 20.00 | 19.23 | 19.60 | +2.37 | +13.76% | 0.10 | 2 | 139 | 0.77 | -0.32 | 0.01 | -0.19 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 195.00 | 21.05 | 22.80 | 21.93 | 19.04 | 0.00 | 0.00% | 0.11 | 0 | 105 | 0.78 | -0.35 | 0.01 | -0.20 | 5/14/2026 | 5/14/2026 3:59:56 PM EST |
| 200.00 | 24.15 | 25.40 | 24.78 | 24.46 | +2.53 | +11.54% | 0.12 | 2 | 202 | 0.78 | -0.38 | 0.01 | -0.21 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 210.00 | 29.65 | 31.45 | 30.55 | 30.65 | +3.55 | +13.10% | 0.15 | 1 | 247 | 0.78 | -0.44 | 0.01 | -0.21 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 220.00 | 35.75 | 37.90 | 36.83 | 32.15 | 0.00 | 0.00% | 0.17 | 0 | 54 | 0.78 | -0.50 | 0.01 | -0.21 | 5/14/2026 | 5/14/2026 3:59:56 PM EST |
| 230.00 | 42.75 | 45.10 | 43.93 | 40.72 | 0.00 | 0.00% | 0.19 | 0 | 9 | 0.78 | -0.55 | 0.01 | -0.21 | 5/13/2026 | 5/14/2026 3:59:56 PM EST |
| 240.00 | 50.50 | 53.05 | 51.78 | 48.36 | 0.00 | 0.00% | 0.22 | 0 | 10 | 0.78 | -0.60 | 0.01 | -0.21 | 5/11/2026 | 5/14/2026 3:59:56 PM EST |
| 250.00 | 58.35 | 61.05 | 59.70 | 59.90 | 0.00 | 0.00% | 0.24 | 0 | 4 | 0.79 | -0.65 | 0.01 | -0.20 | 5/13/2026 | 5/14/2026 3:59:56 PM EST |
| 260.00 | 67.10 | 69.25 | 68.18 | 66.01 | 0.00 | 0.00% | 0.26 | 0 | 57 | 0.80 | -0.69 | 0.01 | -0.19 | 5/13/2026 | 5/14/2026 3:59:56 PM EST |
| 270.00 | 75.95 | 78.55 | 77.25 | % | 0.29 | 0 | 0 | 0.79 | -0.73 | 0.00 | -0.18 | 5/14/2026 3:59:56 PM EST | |||
| 280.00 | 84.05 | 87.35 | 85.70 | % | 0.31 | 0 | 0 | 0.81 | -0.76 | 0.00 | -0.17 | 5/14/2026 3:59:56 PM EST | |||
| 290.00 | 93.95 | 96.20 | 95.08 | 92.34 | 0.00 | 0.00% | 0.33 | 0 | 62 | 0.81 | -0.79 | 0.00 | -0.15 | 5/13/2026 | 5/14/2026 3:59:56 PM EST |
| 300.00 | 102.45 | 105.45 | 103.95 | % | 0.35 | 0 | 0 | 0.81 | -0.82 | 0.00 | -0.14 | 5/14/2026 3:59:56 PM EST |