Options Chain for CORNING INC COM (GLW) - $194.09 as of 6/5/2026 5:45:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 81.35 | 85.55 | 83.45 | % | 0.88 | 0 | 0 | 1.28 | 0.99 | 0.00 | -0.03 | 6/5/2026 3:59:59 PM EST | |||
| 100.00 | 77.15 | 80.65 | 78.90 | % | 0.79 | 0 | 0 | 1.20 | 0.98 | 0.00 | -0.03 | 6/5/2026 3:59:59 PM EST | |||
| 105.00 | 72.40 | 75.85 | 74.13 | % | 0.71 | 0 | 0 | 1.14 | 0.97 | 0.00 | -0.04 | 6/5/2026 3:59:59 PM EST | |||
| 110.00 | 67.70 | 71.20 | 69.45 | % | 0.63 | 0 | 0 | 1.09 | 0.96 | 0.00 | -0.05 | 6/5/2026 3:59:59 PM EST | |||
| 115.00 | 63.10 | 66.70 | 64.90 | % | 0.56 | 0 | 0 | 1.04 | 0.95 | 0.00 | -0.07 | 6/5/2026 3:59:59 PM EST | |||
| 120.00 | 58.65 | 61.90 | 60.28 | % | 0.50 | 0 | 0 | 0.74 | 0.93 | 0.00 | -0.09 | 6/5/2026 3:59:59 PM EST | |||
| 125.00 | 54.45 | 57.70 | 56.08 | 54.95 | % | 0.45 | 2 | 0 | 0.81 | 0.92 | 0.00 | -0.10 | 6/5/2026 | 6/5/2026 3:59:59 PM EST | |
| 130.00 | 50.25 | 53.55 | 51.90 | % | 0.40 | 0 | 0 | 0.81 | 0.89 | 0.00 | -0.11 | 6/5/2026 3:59:59 PM EST | |||
| 135.00 | 46.20 | 49.55 | 47.88 | % | 0.35 | 0 | 0 | 0.82 | 0.87 | 0.00 | -0.13 | 6/5/2026 3:59:59 PM EST | |||
| 140.00 | 42.35 | 45.70 | 44.03 | % | 0.31 | 0 | 0 | 0.81 | 0.84 | 0.00 | -0.14 | 6/5/2026 3:59:59 PM EST | |||
| 145.00 | 38.50 | 42.00 | 40.25 | % | 0.28 | 0 | 0 | 0.81 | 0.81 | 0.01 | -0.16 | 6/5/2026 3:59:59 PM EST | |||
| 150.00 | 35.00 | 38.55 | 36.78 | % | 0.25 | 0 | 0 | 0.81 | 0.78 | 0.01 | -0.17 | 6/5/2026 3:59:59 PM EST | |||
| 155.00 | 31.70 | 35.25 | 33.48 | % | 0.22 | 0 | 0 | 0.81 | 0.74 | 0.01 | -0.18 | 6/5/2026 3:59:59 PM EST | |||
| 160.00 | 28.70 | 31.80 | 30.25 | % | 0.19 | 0 | 0 | 0.80 | 0.70 | 0.01 | -0.19 | 6/5/2026 3:59:59 PM EST | |||
| 165.00 | 25.70 | 28.85 | 27.28 | % | 0.17 | 0 | 0 | 0.79 | 0.66 | 0.01 | -0.20 | 6/5/2026 3:59:59 PM EST | |||
| 167.50 | 24.30 | 27.50 | 25.90 | 26.70 | % | 0.15 | 7 | 0 | 0.79 | 0.64 | 0.01 | -0.21 | 6/5/2026 | 6/5/2026 3:59:59 PM EST | |
| 170.00 | 22.90 | 26.10 | 24.50 | % | 0.14 | 0 | 0 | 0.79 | 0.62 | 0.01 | -0.21 | 6/5/2026 3:59:59 PM EST | |||
| 172.50 | 21.55 | 24.95 | 23.25 | % | 0.13 | 0 | 0 | 0.79 | 0.61 | 0.01 | -0.21 | 6/5/2026 3:59:59 PM EST | |||
| 175.00 | 20.85 | 23.85 | 22.35 | 20.70 | -10.23 | -33.08% | 0.13 | 10 | 1 | 0.80 | 0.59 | 0.01 | -0.21 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 177.50 | 19.20 | 22.55 | 20.88 | 33.50 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.79 | 0.57 | 0.01 | -0.22 | 6/4/2026 | 6/5/2026 3:59:59 PM EST |
| 180.00 | 18.70 | 21.40 | 20.05 | 19.60 | % | 0.11 | 3 | 0 | 0.80 | 0.55 | 0.01 | -0.22 | 6/5/2026 | 6/5/2026 3:59:59 PM EST | |
| 182.50 | 17.40 | 20.60 | 19.00 | 24.25 | % | 0.10 | 10 | 0 | 0.80 | 0.53 | 0.01 | -0.22 | 6/5/2026 | 6/5/2026 3:59:59 PM EST | |
| 185.00 | 16.45 | 19.30 | 17.88 | 17.40 | -7.85 | -31.09% | 0.10 | 56 | 3 | 0.79 | 0.51 | 0.01 | -0.22 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 187.50 | 15.25 | 18.65 | 16.95 | 16.19 | -5.46 | -25.22% | 0.09 | 8 | 2 | 0.79 | 0.49 | 0.01 | -0.22 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 190.00 | 14.65 | 17.35 | 16.00 | 16.98 | -7.07 | -29.40% | 0.08 | 8 | 1 | 0.79 | 0.47 | 0.01 | -0.22 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 192.50 | 13.55 | 16.50 | 15.03 | 20.20 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.79 | 0.46 | 0.01 | -0.22 | 6/4/2026 | 6/5/2026 3:59:59 PM EST |
| 195.00 | 12.95 | 15.55 | 14.25 | 24.43 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.79 | 0.44 | 0.01 | -0.22 | 6/4/2026 | 6/5/2026 3:59:59 PM EST |
| 197.50 | 11.95 | 14.85 | 13.40 | 18.70 | -4.74 | -20.23% | 0.07 | 1 | 2 | 0.79 | 0.42 | 0.01 | -0.22 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 200.00 | 12.60 | 14.20 | 13.40 | 12.27 | -9.56 | -43.80% | 0.07 | 17 | 6 | 0.82 | 0.40 | 0.01 | -0.21 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 202.50 | 10.25 | 13.85 | 12.05 | % | 0.06 | 0 | 0 | 0.79 | 0.39 | 0.01 | -0.21 | 6/5/2026 3:59:59 PM EST | |||
| 205.00 | 9.80 | 13.40 | 11.60 | 11.05 | % | 0.06 | 2 | 0 | 0.80 | 0.37 | 0.01 | -0.21 | 6/5/2026 | 6/5/2026 3:59:59 PM EST | |
| 207.50 | 9.20 | 12.10 | 10.65 | 13.06 | % | 0.05 | 3 | 0 | 0.79 | 0.36 | 0.01 | -0.21 | 6/5/2026 | 6/5/2026 3:59:59 PM EST | |
| 210.00 | 8.50 | 12.00 | 10.25 | 9.80 | % | 0.05 | 6 | 0 | 0.80 | 0.34 | 0.01 | -0.20 | 6/5/2026 | 6/5/2026 3:59:59 PM EST | |
| 212.50 | 7.90 | 11.15 | 9.53 | % | 0.04 | 0 | 0 | 0.79 | 0.33 | 0.01 | -0.20 | 6/5/2026 3:59:59 PM EST | |||
| 215.00 | 7.10 | 10.90 | 9.00 | % | 0.04 | 0 | 0 | 0.80 | 0.32 | 0.01 | -0.20 | 6/5/2026 3:59:59 PM EST | |||
| 220.00 | 6.35 | 9.50 | 7.93 | 12.61 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.79 | 0.29 | 0.01 | -0.19 | 6/4/2026 | 6/5/2026 3:59:59 PM EST |
| 225.00 | 5.50 | 8.90 | 7.20 | % | 0.03 | 0 | 0 | 0.80 | 0.27 | 0.01 | -0.18 | 6/5/2026 3:59:59 PM EST | |||
| 230.00 | 5.10 | 8.00 | 6.55 | 6.95 | % | 0.03 | 2 | 0 | 0.81 | 0.24 | 0.01 | -0.18 | 6/5/2026 | 6/5/2026 3:59:59 PM EST | |
| 235.00 | 4.00 | 7.35 | 5.68 | % | 0.02 | 0 | 0 | 0.80 | 0.22 | 0.01 | -0.17 | 6/5/2026 3:59:59 PM EST | |||
| 240.00 | 3.55 | 6.80 | 5.18 | 9.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.81 | 0.20 | 0.01 | -0.16 | 6/4/2026 | 6/5/2026 3:59:59 PM EST |
| 245.00 | 3.60 | 6.35 | 4.98 | 5.73 | -1.91 | -25.00% | 0.02 | 4 | 2 | 0.83 | 0.19 | 0.00 | -0.15 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 250.00 | 2.53 | 6.10 | 4.32 | 4.15 | -4.13 | -49.88% | 0.02 | 20 | 1 | 0.82 | 0.17 | 0.00 | -0.15 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 255.00 | 2.37 | 5.60 | 3.99 | % | 0.02 | 0 | 0 | 0.83 | 0.16 | 0.00 | -0.14 | 6/5/2026 3:59:59 PM EST | |||
| 260.00 | 2.39 | 5.20 | 3.80 | 4.51 | % | 0.01 | 11 | 0 | 0.85 | 0.14 | 0.00 | -0.13 | 6/5/2026 | 6/5/2026 3:59:59 PM EST | |
| 265.00 | 1.44 | 4.95 | 3.20 | % | 0.01 | 0 | 0 | 0.83 | 0.13 | 0.00 | -0.12 | 6/5/2026 3:59:59 PM EST | |||
| 270.00 | 1.70 | 4.70 | 3.20 | 4.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.86 | 0.12 | 0.00 | -0.12 | 6/4/2026 | 6/5/2026 3:59:59 PM EST |
| 275.00 | 1.58 | 4.45 | 3.02 | % | 0.01 | 0 | 0 | 0.87 | 0.11 | 0.00 | -0.11 | 6/5/2026 3:59:59 PM EST | |||
| 280.00 | 1.32 | 4.25 | 2.79 | % | 0.01 | 0 | 0 | 0.88 | 0.10 | 0.00 | -0.10 | 6/5/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 1.25 | -0.01 | 0.00 | -0.03 | 6/5/2026 3:59:59 PM EST | |||
| 100.00 | 0.00 | 1.55 | 0.78 | 0.70 | % | 0.01 | 1 | 0 | 1.07 | -0.02 | 0.00 | -0.03 | 6/5/2026 | 6/5/2026 3:59:59 PM EST | |
| 105.00 | 0.00 | 2.29 | 1.15 | % | 0.01 | 0 | 0 | 1.09 | -0.03 | 0.00 | -0.04 | 6/5/2026 3:59:59 PM EST | |||
| 110.00 | 0.00 | 2.64 | 1.32 | % | 0.01 | 0 | 0 | 1.05 | -0.04 | 0.00 | -0.05 | 6/5/2026 3:59:59 PM EST | |||
| 115.00 | 0.00 | 3.25 | 1.63 | % | 0.01 | 0 | 0 | 1.03 | -0.05 | 0.00 | -0.07 | 6/5/2026 3:59:59 PM EST | |||
| 120.00 | 0.60 | 3.15 | 1.88 | % | 0.02 | 0 | 0 | 0.79 | -0.07 | 0.00 | -0.09 | 6/5/2026 3:59:59 PM EST | |||
| 125.00 | 1.18 | 4.40 | 2.79 | % | 0.02 | 0 | 0 | 0.83 | -0.08 | 0.00 | -0.10 | 6/5/2026 3:59:59 PM EST | |||
| 130.00 | 1.29 | 4.50 | 2.90 | 3.11 | % | 0.02 | 12 | 0 | 0.77 | -0.11 | 0.00 | -0.11 | 6/5/2026 | 6/5/2026 3:59:59 PM EST | |
| 135.00 | 2.08 | 5.60 | 3.84 | 2.95 | % | 0.03 | 1 | 0 | 0.78 | -0.13 | 0.00 | -0.13 | 6/5/2026 | 6/5/2026 3:59:59 PM EST | |
| 140.00 | 3.50 | 6.80 | 5.15 | 5.27 | % | 0.04 | 5 | 0 | 0.79 | -0.16 | 0.00 | -0.14 | 6/5/2026 | 6/5/2026 3:59:59 PM EST | |
| 145.00 | 4.90 | 8.25 | 6.58 | 6.36 | % | 0.05 | 15 | 0 | 0.80 | -0.19 | 0.01 | -0.16 | 6/5/2026 | 6/5/2026 3:59:59 PM EST | |
| 150.00 | 6.30 | 9.35 | 7.83 | 8.28 | % | 0.05 | 20 | 0 | 0.79 | -0.22 | 0.01 | -0.17 | 6/5/2026 | 6/5/2026 3:59:59 PM EST | |
| 155.00 | 8.05 | 11.45 | 9.75 | 8.70 | % | 0.06 | 66 | 0 | 0.80 | -0.26 | 0.01 | -0.18 | 6/5/2026 | 6/5/2026 3:59:59 PM EST | |
| 160.00 | 10.00 | 13.35 | 11.68 | 10.10 | % | 0.07 | 60 | 0 | 0.80 | -0.30 | 0.01 | -0.19 | 6/5/2026 | 6/5/2026 3:59:59 PM EST | |
| 165.00 | 12.15 | 15.35 | 13.75 | 12.53 | +5.06 | +67.74% | 0.08 | 53 | 4 | 0.79 | -0.34 | 0.01 | -0.20 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 167.50 | 13.30 | 16.45 | 14.88 | 15.13 | % | 0.09 | 32 | 0 | 0.79 | -0.36 | 0.01 | -0.21 | 6/5/2026 | 6/5/2026 3:59:59 PM EST | |
| 170.00 | 13.70 | 17.70 | 15.70 | 15.82 | % | 0.09 | 3 | 0 | 0.78 | -0.38 | 0.01 | -0.21 | 6/5/2026 | 6/5/2026 3:59:59 PM EST | |
| 172.50 | 15.00 | 18.85 | 16.93 | 16.45 | % | 0.10 | 102 | 0 | 0.78 | -0.39 | 0.01 | -0.21 | 6/5/2026 | 6/5/2026 3:59:59 PM EST | |
| 175.00 | 17.10 | 19.75 | 18.43 | 10.50 | 0.00 | 0.00% | 0.11 | 0 | 12 | 0.79 | -0.41 | 0.01 | -0.21 | 6/4/2026 | 6/5/2026 3:59:59 PM EST |
| 177.50 | 18.40 | 21.45 | 19.93 | 18.45 | % | 0.11 | 1 | 0 | 0.79 | -0.43 | 0.01 | -0.22 | 6/5/2026 | 6/5/2026 3:59:59 PM EST | |
| 180.00 | 19.60 | 22.95 | 21.28 | 22.46 | % | 0.12 | 10 | 0 | 0.79 | -0.45 | 0.01 | -0.22 | 6/5/2026 | 6/5/2026 3:59:59 PM EST | |
| 182.50 | 20.55 | 24.45 | 22.50 | % | 0.12 | 0 | 0 | 0.78 | -0.47 | 0.01 | -0.22 | 6/5/2026 3:59:59 PM EST | |||
| 185.00 | 22.75 | 25.95 | 24.35 | 24.89 | % | 0.13 | 2 | 0 | 0.79 | -0.49 | 0.01 | -0.22 | 6/5/2026 | 6/5/2026 3:59:59 PM EST | |
| 187.50 | 23.75 | 27.60 | 25.68 | % | 0.14 | 0 | 0 | 0.79 | -0.51 | 0.01 | -0.22 | 6/5/2026 3:59:59 PM EST | |||
| 190.00 | 25.70 | 29.15 | 27.43 | 18.52 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.79 | -0.53 | 0.01 | -0.22 | 6/4/2026 | 6/5/2026 3:59:59 PM EST |
| 192.50 | 27.20 | 30.80 | 29.00 | % | 0.15 | 0 | 0 | 0.79 | -0.54 | 0.01 | -0.22 | 6/5/2026 3:59:59 PM EST | |||
| 195.00 | 28.80 | 32.45 | 30.63 | % | 0.16 | 0 | 0 | 0.79 | -0.56 | 0.01 | -0.22 | 6/5/2026 3:59:59 PM EST | |||
| 197.50 | 30.45 | 34.25 | 32.35 | % | 0.16 | 0 | 0 | 0.79 | -0.58 | 0.01 | -0.22 | 6/5/2026 3:59:59 PM EST | |||
| 200.00 | 32.30 | 36.00 | 34.15 | 22.27 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.79 | -0.60 | 0.01 | -0.21 | 6/4/2026 | 6/5/2026 3:59:59 PM EST |
| 202.50 | 34.10 | 37.70 | 35.90 | % | 0.18 | 0 | 0 | 0.79 | -0.61 | 0.01 | -0.21 | 6/5/2026 3:59:59 PM EST | |||
| 205.00 | 35.75 | 39.50 | 37.63 | 25.12 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.79 | -0.63 | 0.01 | -0.21 | 6/4/2026 | 6/5/2026 3:59:59 PM EST |
| 207.50 | 37.75 | 41.40 | 39.58 | % | 0.19 | 0 | 0 | 0.79 | -0.64 | 0.01 | -0.21 | 6/5/2026 3:59:59 PM EST | |||
| 210.00 | 39.90 | 43.30 | 41.60 | % | 0.20 | 0 | 0 | 0.80 | -0.66 | 0.01 | -0.20 | 6/5/2026 3:59:59 PM EST | |||
| 212.50 | 41.60 | 45.20 | 43.40 | % | 0.20 | 0 | 0 | 0.79 | -0.67 | 0.01 | -0.20 | 6/5/2026 3:59:59 PM EST | |||
| 215.00 | 43.60 | 47.70 | 45.65 | % | 0.21 | 0 | 0 | 0.80 | -0.68 | 0.01 | -0.20 | 6/5/2026 3:59:59 PM EST | |||
| 220.00 | 47.50 | 51.55 | 49.53 | % | 0.23 | 0 | 0 | 0.80 | -0.71 | 0.01 | -0.19 | 6/5/2026 3:59:59 PM EST | |||
| 225.00 | 51.80 | 55.30 | 53.55 | % | 0.24 | 0 | 0 | 0.79 | -0.73 | 0.01 | -0.18 | 6/5/2026 3:59:59 PM EST | |||
| 230.00 | 55.95 | 59.60 | 57.78 | % | 0.25 | 0 | 0 | 0.80 | -0.76 | 0.01 | -0.18 | 6/5/2026 3:59:59 PM EST | |||
| 235.00 | 60.25 | 63.65 | 61.95 | % | 0.26 | 0 | 0 | 0.79 | -0.78 | 0.01 | -0.17 | 6/5/2026 3:59:59 PM EST | |||
| 240.00 | 64.65 | 68.05 | 66.35 | % | 0.28 | 0 | 0 | 0.79 | -0.80 | 0.01 | -0.16 | 6/5/2026 3:59:59 PM EST | |||
| 245.00 | 69.15 | 72.70 | 70.93 | % | 0.29 | 0 | 0 | 0.79 | -0.81 | 0.00 | -0.15 | 6/5/2026 3:59:59 PM EST | |||
| 250.00 | 73.70 | 77.15 | 75.43 | % | 0.30 | 0 | 0 | 0.79 | -0.83 | 0.00 | -0.15 | 6/5/2026 3:59:59 PM EST | |||
| 255.00 | 78.30 | 81.70 | 80.00 | % | 0.31 | 0 | 0 | 0.79 | -0.84 | 0.00 | -0.14 | 6/5/2026 3:59:59 PM EST | |||
| 260.00 | 82.95 | 86.45 | 84.70 | % | 0.33 | 0 | 0 | 0.79 | -0.86 | 0.00 | -0.13 | 6/5/2026 3:59:59 PM EST | |||
| 265.00 | 87.65 | 91.10 | 89.38 | % | 0.34 | 0 | 0 | 0.78 | -0.87 | 0.00 | -0.12 | 6/5/2026 3:59:59 PM EST | |||
| 270.00 | 92.35 | 96.55 | 94.45 | % | 0.35 | 0 | 0 | 0.78 | -0.88 | 0.00 | -0.12 | 6/5/2026 3:59:59 PM EST | |||
| 275.00 | 97.15 | 100.60 | 98.88 | % | 0.36 | 0 | 0 | 0.97 | -0.89 | 0.00 | -0.11 | 6/5/2026 3:59:59 PM EST | |||
| 280.00 | 101.95 | 105.40 | 103.68 | % | 0.37 | 0 | 0 | 0.98 | -0.90 | 0.00 | -0.10 | 6/5/2026 3:59:59 PM EST |