Options Chain for CORNING INC COM (GLW) - $50.82 as of 6/13/2025 3:26:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 19.45 | 19.85 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 35.00 | 14.15 | 15.20 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 36.00 | 13.30 | 14.05 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 37.00 | 12.40 | 12.90 | 12.52 | 0.00 | 0.00% | 0 | 2 | 0.91 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 6/13/2025 3:59:52 PM EST |
| 38.00 | 11.10 | 12.05 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 39.00 | 10.40 | 10.95 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 40.00 | 9.45 | 9.90 | 9.55 | 0.00 | 0.00% | 0 | 2 | 0.74 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 6/13/2025 3:59:52 PM EST |
| 41.00 | 8.45 | 10.65 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 42.00 | 7.50 | 7.95 | % | 0 | 0 | 0.58 | 0.99 | 0.01 | -0.01 | 6/13/2025 3:59:52 PM EST | |||
| 43.00 | 6.15 | 7.05 | % | 0 | 0 | 0.56 | 0.99 | 0.01 | -0.01 | 6/13/2025 3:59:52 PM EST | |||
| 44.00 | 5.55 | 6.90 | % | 0 | 0 | 0.25 | 0.95 | 0.03 | -0.02 | 6/13/2025 3:59:52 PM EST | |||
| 45.00 | 4.55 | 5.10 | 4.60 | 0.00 | 0.00% | 0 | 2 | 0.45 | 0.91 | 0.04 | -0.02 | 5/30/2025 | 6/13/2025 3:59:52 PM EST |
| 46.00 | 2.77 | 4.15 | % | 0 | 0 | 0.18 | 0.87 | 0.06 | -0.03 | 6/13/2025 3:59:52 PM EST | |||
| 47.00 | 2.69 | 4.30 | 3.75 | 0.00 | 0.00% | 0 | 5 | 0.42 | 0.80 | 0.08 | -0.03 | 6/11/2025 | 6/13/2025 3:59:52 PM EST |
| 48.00 | 2.16 | 2.53 | 3.09 | 0.00 | 0.00% | 0 | 5 | 0.29 | 0.71 | 0.11 | -0.03 | 6/10/2025 | 6/13/2025 3:59:52 PM EST |
| 49.00 | 0.63 | 2.78 | 2.35 | 0.00 | 0.00% | 0 | 18 | 0.29 | 0.60 | 0.12 | -0.03 | 6/11/2025 | 6/13/2025 3:59:52 PM EST |
| 50.00 | 0.96 | 1.17 | 1.11 | -0.55 | -33.14% | 11 | 11 | 0.26 | 0.48 | 0.13 | -0.03 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 51.00 | 0.00 | 0.87 | 1.01 | 0.00 | 0.00% | 0 | 17 | 0.20 | 0.34 | 0.13 | -0.03 | 6/10/2025 | 6/13/2025 3:59:52 PM EST |
| 52.00 | 0.23 | 1.54 | 0.62 | 0.00 | 0.00% | 0 | 49 | 0.40 | 0.22 | 0.10 | -0.02 | 6/12/2025 | 6/13/2025 3:59:52 PM EST |
| 53.00 | 0.00 | 1.92 | 0.22 | -0.33 | -60.00% | 1 | 13 | 0.58 | 0.13 | 0.08 | -0.02 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 54.00 | 0.00 | 1.72 | 0.14 | -0.09 | -39.13% | 10 | 1 | 0.34 | 0.08 | 0.05 | -0.01 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 2.17 | 0.11 | 0.00 | 0.00% | 0 | 28 | 0.40 | 0.04 | 0.03 | -0.01 | 6/12/2025 | 6/13/2025 3:59:52 PM EST |
| 56.00 | 0.00 | 0.30 | 0.16 | 0.00 | 0.00% | 0 | 20 | 0.43 | 0.02 | 0.01 | 0.00 | 6/4/2025 | 6/13/2025 3:59:52 PM EST |
| 57.00 | 0.00 | 2.13 | % | 0 | 0 | 0.79 | 0.01 | 0.01 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 58.00 | 0.00 | 2.07 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 59.00 | 0.00 | 2.08 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 60.00 | 0.00 | 2.08 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 61.00 | 0.00 | 1.68 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 62.00 | 0.00 | 2.07 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 63.00 | 0.00 | 2.13 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.11 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 35.00 | 0.00 | 2.13 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 36.00 | 0.00 | 2.08 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 37.00 | 0.00 | 2.08 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 38.00 | 0.00 | 2.14 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 39.00 | 0.00 | 2.09 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 40.00 | 0.00 | 2.15 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 41.00 | 0.00 | 2.16 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 42.00 | 0.00 | 2.17 | 0.07 | 0.00 | 0.00% | 0 | 1 | 1.20 | -0.01 | 0.01 | -0.01 | 6/10/2025 | 6/13/2025 3:59:52 PM EST |
| 43.00 | 0.00 | 2.18 | 0.47 | 0.00 | 0.00% | 0 | 0 | 1.11 | -0.01 | 0.01 | -0.01 | 5/23/2025 | 6/13/2025 3:59:52 PM EST |
| 44.00 | 0.00 | 0.30 | 0.27 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.05 | 0.03 | -0.02 | 5/28/2025 | 6/13/2025 3:59:52 PM EST |
| 45.00 | 0.00 | 1.91 | 0.08 | 0.00 | 0.00% | 0 | 7 | 0.73 | -0.09 | 0.04 | -0.02 | 6/10/2025 | 6/13/2025 3:59:52 PM EST |
| 46.00 | 0.00 | 1.59 | 0.50 | 0.00 | 0.00% | 0 | 14 | 0.53 | -0.13 | 0.06 | -0.03 | 5/28/2025 | 6/13/2025 3:59:52 PM EST |
| 47.00 | 0.00 | 0.49 | 0.30 | 0.00 | 0.00% | 0 | 33 | 0.25 | -0.20 | 0.08 | -0.03 | 6/5/2025 | 6/13/2025 3:59:52 PM EST |
| 48.00 | 0.53 | 2.24 | 0.40 | -1.15 | -74.20% | 22 | 89 | 0.47 | -0.29 | 0.11 | -0.03 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 49.00 | 0.82 | 1.57 | 0.55 | +0.07 | +14.59% | 2 | 146 | 0.33 | -0.40 | 0.12 | -0.03 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 50.00 | 1.26 | 1.46 | 1.12 | +0.31 | +38.28% | 7 | 29 | 0.26 | -0.52 | 0.13 | -0.03 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 51.00 | 1.07 | 2.66 | 1.60 | +0.26 | +19.41% | 3 | 17 | 0.23 | -0.66 | 0.13 | -0.03 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 52.00 | 1.33 | 2.81 | % | 0 | 0 | 0.31 | -0.78 | 0.10 | -0.02 | 6/13/2025 3:59:52 PM EST | |||
| 53.00 | 1.78 | 4.70 | % | 0 | 0 | 0.27 | -0.87 | 0.08 | -0.02 | 6/13/2025 3:59:52 PM EST | |||
| 54.00 | 4.25 | 4.70 | 3.50 | 0.00 | 0.00% | 0 | 8 | 0.36 | -0.92 | 0.05 | -0.01 | 6/12/2025 | 6/13/2025 3:59:52 PM EST |
| 55.00 | 4.85 | 5.95 | % | 0 | 0 | 0.39 | -0.96 | 0.03 | -0.01 | 6/13/2025 3:59:52 PM EST | |||
| 56.00 | 5.70 | 6.65 | % | 0 | 0 | 0.43 | -0.98 | 0.01 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 57.00 | 6.90 | 7.65 | % | 0 | 0 | 0.45 | -0.99 | 0.01 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 58.00 | 7.90 | 8.65 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 59.00 | 9.25 | 9.65 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 60.00 | 9.60 | 10.80 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 61.00 | 11.25 | 11.80 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 62.00 | 11.60 | 12.70 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 63.00 | 12.55 | 13.95 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST |