Options Chain for CORNING INC COM (GLW) - $48.36 as of 5/27/2025 3:06:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 24.30 | 25.05 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 30.00 | 18.40 | 20.85 | 17.15 | 0.00 | 0.00% | 0 | 2 | 0.79 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 2:59:02 PM EST |
| 34.00 | 14.50 | 16.00 | % | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 35.00 | 14.15 | 15.15 | % | 0 | 0 | 0.54 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 36.00 | 13.20 | 14.15 | 11.93 | 0.00 | 0.00% | 0 | 2 | 0.50 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 2:59:02 PM EST |
| 37.00 | 12.40 | 12.95 | % | 0 | 0 | 0.52 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 38.00 | 10.20 | 13.20 | % | 0 | 0 | 0.48 | 0.99 | 0.01 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 39.00 | 10.55 | 11.05 | % | 0 | 0 | 0.52 | 0.98 | 0.01 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 40.00 | 9.65 | 9.95 | 7.85 | 0.00 | 0.00% | 0 | 9 | 0.42 | 0.96 | 0.01 | 0.00 | 5/16/2025 | 5/27/2025 2:59:02 PM EST |
| 41.00 | 8.65 | 9.00 | 6.13 | 0.00 | 0.00% | 0 | 20 | 0.29 | 0.94 | 0.02 | -0.01 | 5/12/2025 | 5/27/2025 2:59:02 PM EST |
| 42.00 | 7.65 | 8.05 | 4.15 | 0.00 | 0.00% | 0 | 9 | 0.31 | 0.92 | 0.02 | -0.01 | 5/7/2025 | 5/27/2025 2:59:02 PM EST |
| 43.00 | 6.80 | 7.10 | 3.35 | 0.00 | 0.00% | 0 | 66 | 0.32 | 0.89 | 0.03 | -0.01 | 4/28/2025 | 5/27/2025 2:59:02 PM EST |
| 44.00 | 5.90 | 6.15 | 5.15 | 0.00 | 0.00% | 0 | 71 | 0.30 | 0.86 | 0.04 | -0.01 | 5/22/2025 | 5/27/2025 2:59:02 PM EST |
| 45.00 | 5.05 | 5.30 | 4.92 | +1.02 | +26.16% | 3 | 293 | 0.29 | 0.82 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 46.00 | 4.20 | 4.45 | 4.20 | +0.45 | +12.00% | 7 | 251 | 0.29 | 0.77 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 47.00 | 3.50 | 3.65 | 3.04 | -0.11 | -3.50% | 4 | 136 | 0.28 | 0.71 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 48.00 | 2.73 | 2.95 | 2.84 | +0.56 | +24.57% | 20 | 154 | 0.27 | 0.64 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 49.00 | 2.23 | 2.37 | 2.27 | +0.42 | +22.71% | 24 | 219 | 0.27 | 0.56 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 50.00 | 1.71 | 1.80 | 1.76 | +0.41 | +30.37% | 51 | 596 | 0.26 | 0.48 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 55.00 | 0.28 | 0.32 | 0.30 | +0.02 | +7.15% | 2 | 551 | 0.24 | 0.13 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 60.00 | 0.00 | 0.08 | 0.05 | 0.00 | 0.00% | 1 | 35 | 0.28 | 0.02 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 65.00 | 0.00 | 0.32 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 70.00 | 0.00 | 0.30 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.10 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 30.00 | 0.00 | 0.39 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 34.00 | 0.00 | 0.46 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 35.00 | 0.00 | 0.48 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 36.00 | 0.00 | 0.50 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 37.00 | 0.00 | 0.53 | 0.31 | 0.00 | 0.00% | 0 | 4 | 0.63 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 2:59:02 PM EST |
| 38.00 | 0.00 | 0.66 | % | 0 | 0 | 0.63 | -0.01 | 0.01 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 39.00 | 0.00 | 0.75 | 0.21 | 0.00 | 0.00% | 0 | 9 | 0.61 | -0.02 | 0.01 | 0.00 | 5/16/2025 | 5/27/2025 2:59:02 PM EST |
| 40.00 | 0.00 | 0.19 | 0.64 | 0.00 | 0.00% | 0 | 61 | 0.38 | -0.04 | 0.01 | 0.00 | 5/9/2025 | 5/27/2025 2:59:02 PM EST |
| 41.00 | 0.15 | 0.21 | 0.17 | -0.67 | -79.77% | 28 | 35 | 0.34 | -0.06 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 42.00 | 0.21 | 0.26 | 0.40 | 0.00 | 0.00% | 0 | 105 | 0.33 | -0.08 | 0.02 | -0.01 | 5/21/2025 | 5/27/2025 2:59:02 PM EST |
| 43.00 | 0.28 | 0.33 | 0.52 | 0.00 | 0.00% | 0 | 287 | 0.32 | -0.11 | 0.03 | -0.01 | 5/19/2025 | 5/27/2025 2:59:02 PM EST |
| 44.00 | 0.37 | 0.42 | 0.41 | -0.14 | -25.46% | 52 | 75 | 0.30 | -0.14 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 45.00 | 0.49 | 0.56 | 0.55 | -0.35 | -38.89% | 37 | 158 | 0.29 | -0.18 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 46.00 | 0.69 | 0.74 | 0.74 | -0.36 | -32.73% | 23 | 159 | 0.28 | -0.23 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 47.00 | 0.91 | 0.99 | 0.98 | -0.38 | -27.95% | 11 | 193 | 0.28 | -0.29 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 48.00 | 1.20 | 1.30 | 1.30 | -0.62 | -32.30% | 7 | 109 | 0.27 | -0.36 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 49.00 | 1.59 | 1.68 | 1.68 | -0.74 | -30.58% | 13 | 49 | 0.26 | -0.44 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 50.00 | 2.09 | 2.16 | 2.14 | -0.80 | -27.22% | 4 | 7 | 0.26 | -0.52 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 55.00 | 5.60 | 6.30 | 5.77 | % | 3 | 0 | 0.24 | -0.87 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 2:59:02 PM EST | |
| 60.00 | 10.50 | 10.80 | 16.85 | 0.00 | 0.00% | 0 | 2 | 0.34 | -0.98 | 0.01 | 0.00 | 4/23/2025 | 5/27/2025 2:59:02 PM EST |
| 65.00 | 15.50 | 15.80 | % | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 70.00 | 20.25 | 20.95 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST |