Options Chain for CORNING INC COM (GLW) - $181.00 as of 5/21/2026 7:45:11 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 | 44.25 | 48.10 | 46.18 | % | 0.31 | 0 | 0 | 0.73 | 0.87 | 0.00 | -0.12 | 5/21/2026 3:59:23 PM EST | |||
| 155.00 | 39.95 | 44.05 | 42.00 | % | 0.27 | 0 | 0 | 0.75 | 0.84 | 0.00 | -0.14 | 5/21/2026 3:59:23 PM EST | |||
| 157.50 | 38.05 | 42.15 | 40.10 | % | 0.25 | 0 | 0 | 0.73 | 0.83 | 0.01 | -0.15 | 5/21/2026 3:59:23 PM EST | |||
| 160.00 | 36.30 | 40.25 | 38.28 | % | 0.24 | 0 | 0 | 0.72 | 0.81 | 0.01 | -0.16 | 5/21/2026 3:59:23 PM EST | |||
| 162.50 | 34.85 | 38.40 | 36.63 | % | 0.23 | 0 | 0 | 0.73 | 0.79 | 0.01 | -0.16 | 5/21/2026 3:59:23 PM EST | |||
| 165.00 | 33.05 | 36.60 | 34.83 | % | 0.21 | 0 | 0 | 0.73 | 0.78 | 0.01 | -0.17 | 5/21/2026 3:59:23 PM EST | |||
| 167.50 | 31.50 | 34.85 | 33.18 | % | 0.20 | 0 | 0 | 0.72 | 0.76 | 0.01 | -0.18 | 5/21/2026 3:59:23 PM EST | |||
| 170.00 | 29.55 | 33.15 | 31.35 | % | 0.18 | 0 | 0 | 0.72 | 0.74 | 0.01 | -0.18 | 5/21/2026 3:59:23 PM EST | |||
| 172.50 | 27.95 | 31.50 | 29.73 | % | 0.17 | 0 | 0 | 0.72 | 0.72 | 0.01 | -0.19 | 5/21/2026 3:59:23 PM EST | |||
| 175.00 | 26.75 | 29.90 | 28.33 | 27.63 | % | 0.16 | 1 | 0 | 0.73 | 0.70 | 0.01 | -0.20 | 5/21/2026 | 5/21/2026 3:59:23 PM EST | |
| 177.50 | 25.20 | 28.40 | 26.80 | % | 0.15 | 0 | 0 | 0.72 | 0.68 | 0.01 | -0.20 | 5/21/2026 3:59:23 PM EST | |||
| 180.00 | 23.80 | 26.95 | 25.38 | % | 0.14 | 0 | 0 | 0.72 | 0.66 | 0.01 | -0.21 | 5/21/2026 3:59:23 PM EST | |||
| 182.50 | 22.35 | 25.55 | 23.95 | % | 0.13 | 0 | 0 | 0.72 | 0.64 | 0.01 | -0.21 | 5/21/2026 3:59:23 PM EST | |||
| 185.00 | 21.00 | 24.20 | 22.60 | % | 0.12 | 0 | 0 | 0.72 | 0.62 | 0.01 | -0.21 | 5/21/2026 3:59:23 PM EST | |||
| 187.50 | 19.60 | 22.85 | 21.23 | 18.50 | % | 0.11 | 2 | 0 | 0.71 | 0.60 | 0.01 | -0.22 | 5/21/2026 | 5/21/2026 3:59:23 PM EST | |
| 190.00 | 18.35 | 21.60 | 19.98 | 19.11 | % | 0.11 | 22 | 0 | 0.71 | 0.57 | 0.01 | -0.22 | 5/21/2026 | 5/21/2026 3:59:23 PM EST | |
| 192.50 | 17.10 | 20.40 | 18.75 | 19.75 | % | 0.10 | 4 | 0 | 0.71 | 0.55 | 0.01 | -0.22 | 5/21/2026 | 5/21/2026 3:59:23 PM EST | |
| 195.00 | 15.85 | 19.25 | 17.55 | % | 0.09 | 0 | 0 | 0.71 | 0.53 | 0.01 | -0.22 | 5/21/2026 3:59:23 PM EST | |||
| 197.50 | 14.75 | 18.15 | 16.45 | 15.90 | % | 0.08 | 3 | 0 | 0.71 | 0.51 | 0.01 | -0.22 | 5/21/2026 | 5/21/2026 3:59:23 PM EST | |
| 200.00 | 13.65 | 17.10 | 15.38 | 15.25 | % | 0.08 | 2 | 0 | 0.70 | 0.49 | 0.01 | -0.22 | 5/21/2026 | 5/21/2026 3:59:23 PM EST | |
| 205.00 | 11.70 | 15.10 | 13.40 | % | 0.07 | 0 | 0 | 0.70 | 0.45 | 0.01 | -0.21 | 5/21/2026 3:59:23 PM EST | |||
| 210.00 | 10.00 | 12.95 | 11.48 | 11.81 | % | 0.05 | 4 | 0 | 0.69 | 0.40 | 0.01 | -0.21 | 5/21/2026 | 5/21/2026 3:59:23 PM EST | |
| 215.00 | 8.40 | 11.15 | 9.78 | % | 0.05 | 0 | 0 | 0.68 | 0.36 | 0.01 | -0.20 | 5/21/2026 3:59:23 PM EST | |||
| 220.00 | 7.10 | 9.70 | 8.40 | 8.27 | % | 0.04 | 40 | 0 | 0.68 | 0.33 | 0.01 | -0.19 | 5/21/2026 | 5/21/2026 3:59:23 PM EST | |
| 225.00 | 5.90 | 8.55 | 7.23 | 7.31 | % | 0.03 | 2 | 0 | 0.68 | 0.29 | 0.01 | -0.18 | 5/21/2026 | 5/21/2026 3:59:23 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 | 2.25 | 3.65 | 2.95 | 3.64 | % | 0.02 | 1 | 0 | 0.70 | -0.13 | 0.00 | -0.12 | 5/21/2026 | 5/21/2026 3:59:23 PM EST | |
| 155.00 | 3.40 | 4.60 | 4.00 | 4.25 | % | 0.03 | 4 | 0 | 0.71 | -0.16 | 0.00 | -0.14 | 5/21/2026 | 5/21/2026 3:59:23 PM EST | |
| 157.50 | 3.00 | 5.25 | 4.13 | % | 0.03 | 0 | 0 | 0.70 | -0.17 | 0.01 | -0.15 | 5/21/2026 3:59:23 PM EST | |||
| 160.00 | 4.30 | 6.10 | 5.20 | 5.55 | % | 0.03 | 5 | 0 | 0.71 | -0.19 | 0.01 | -0.16 | 5/21/2026 | 5/21/2026 3:59:23 PM EST | |
| 162.50 | 4.95 | 6.75 | 5.85 | 5.70 | % | 0.04 | 2 | 0 | 0.71 | -0.21 | 0.01 | -0.16 | 5/21/2026 | 5/21/2026 3:59:23 PM EST | |
| 165.00 | 5.80 | 7.60 | 6.70 | 7.22 | % | 0.04 | 4 | 0 | 0.72 | -0.22 | 0.01 | -0.17 | 5/21/2026 | 5/21/2026 3:59:23 PM EST | |
| 167.50 | 6.10 | 9.10 | 7.60 | 7.65 | % | 0.05 | 1 | 0 | 0.72 | -0.24 | 0.01 | -0.18 | 5/21/2026 | 5/21/2026 3:59:23 PM EST | |
| 170.00 | 7.30 | 9.35 | 8.33 | 8.85 | % | 0.05 | 1 | 0 | 0.72 | -0.26 | 0.01 | -0.18 | 5/21/2026 | 5/21/2026 3:59:23 PM EST | |
| 172.50 | 8.00 | 10.90 | 9.45 | % | 0.05 | 0 | 0 | 0.73 | -0.28 | 0.01 | -0.19 | 5/21/2026 3:59:23 PM EST | |||
| 175.00 | 9.10 | 11.75 | 10.43 | 9.25 | % | 0.06 | 2 | 0 | 0.73 | -0.30 | 0.01 | -0.20 | 5/21/2026 | 5/21/2026 3:59:23 PM EST | |
| 177.50 | 9.45 | 12.70 | 11.08 | % | 0.06 | 0 | 0 | 0.72 | -0.32 | 0.01 | -0.20 | 5/21/2026 3:59:23 PM EST | |||
| 180.00 | 10.90 | 13.70 | 12.30 | 12.77 | % | 0.07 | 40 | 0 | 0.72 | -0.34 | 0.01 | -0.21 | 5/21/2026 | 5/21/2026 3:59:23 PM EST | |
| 182.50 | 11.60 | 14.75 | 13.18 | % | 0.07 | 0 | 0 | 0.71 | -0.36 | 0.01 | -0.21 | 5/21/2026 3:59:23 PM EST | |||
| 185.00 | 12.95 | 15.85 | 14.40 | 16.15 | % | 0.08 | 1 | 0 | 0.72 | -0.38 | 0.01 | -0.21 | 5/21/2026 | 5/21/2026 3:59:23 PM EST | |
| 187.50 | 14.00 | 17.00 | 15.50 | % | 0.08 | 0 | 0 | 0.71 | -0.40 | 0.01 | -0.22 | 5/21/2026 3:59:23 PM EST | |||
| 190.00 | 15.30 | 18.25 | 16.78 | 17.43 | % | 0.09 | 40 | 0 | 0.71 | -0.43 | 0.01 | -0.22 | 5/21/2026 | 5/21/2026 3:59:23 PM EST | |
| 192.50 | 16.30 | 19.50 | 17.90 | % | 0.09 | 0 | 0 | 0.70 | -0.45 | 0.01 | -0.22 | 5/21/2026 3:59:23 PM EST | |||
| 195.00 | 17.30 | 20.80 | 19.05 | % | 0.10 | 0 | 0 | 0.69 | -0.47 | 0.01 | -0.22 | 5/21/2026 3:59:23 PM EST | |||
| 197.50 | 18.95 | 22.15 | 20.55 | % | 0.10 | 0 | 0 | 0.70 | -0.49 | 0.01 | -0.22 | 5/21/2026 3:59:23 PM EST | |||
| 200.00 | 20.55 | 23.60 | 22.08 | % | 0.11 | 0 | 0 | 0.70 | -0.51 | 0.01 | -0.22 | 5/21/2026 3:59:23 PM EST | |||
| 205.00 | 23.30 | 26.55 | 24.93 | % | 0.12 | 0 | 0 | 0.68 | -0.55 | 0.01 | -0.21 | 5/21/2026 3:59:23 PM EST | |||
| 210.00 | 26.75 | 29.80 | 28.28 | % | 0.13 | 0 | 0 | 0.69 | -0.60 | 0.01 | -0.21 | 5/21/2026 3:59:23 PM EST | |||
| 215.00 | 30.25 | 33.30 | 31.78 | % | 0.15 | 0 | 0 | 0.68 | -0.64 | 0.01 | -0.20 | 5/21/2026 3:59:23 PM EST | |||
| 220.00 | 33.95 | 36.95 | 35.45 | % | 0.16 | 0 | 0 | 0.67 | -0.67 | 0.01 | -0.19 | 5/21/2026 3:59:23 PM EST | |||
| 225.00 | 37.80 | 40.75 | 39.28 | % | 0.17 | 0 | 0 | 0.67 | -0.71 | 0.01 | -0.18 | 5/21/2026 3:59:23 PM EST |