Options Chain for CORNING INC COM (GLW) - $179.20 as of 6/14/2026 9:07:31 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 | 83.95 | 87.35 | 85.65 | % | 0.90 | 0 | 0 | 1.24 | 0.98 | 0.00 | -0.04 | 6/12/2026 3:59:57 PM EST | |||
| 100.00 | 79.25 | 82.65 | 80.95 | % | 0.81 | 0 | 0 | 1.19 | 0.98 | 0.00 | -0.04 | 6/12/2026 3:59:57 PM EST | |||
| 105.00 | 74.60 | 77.75 | 76.18 | % | 0.73 | 0 | 0 | 1.12 | 0.97 | 0.00 | -0.06 | 6/12/2026 3:59:57 PM EST | |||
| 110.00 | 69.90 | 73.30 | 71.60 | % | 0.65 | 0 | 0 | 1.10 | 0.95 | 0.00 | -0.07 | 6/12/2026 3:59:57 PM EST | |||
| 115.00 | 65.55 | 68.55 | 67.05 | % | 0.58 | 0 | 0 | 0.85 | 0.94 | 0.00 | -0.08 | 6/12/2026 3:59:57 PM EST | |||
| 120.00 | 61.35 | 64.15 | 62.75 | % | 0.52 | 0 | 0 | 0.90 | 0.92 | 0.00 | -0.10 | 6/12/2026 3:59:57 PM EST | |||
| 125.00 | 57.00 | 60.05 | 58.53 | % | 0.47 | 0 | 0 | 0.90 | 0.90 | 0.00 | -0.11 | 6/12/2026 3:59:57 PM EST | |||
| 130.00 | 52.60 | 55.95 | 54.28 | % | 0.42 | 0 | 0 | 0.89 | 0.88 | 0.00 | -0.13 | 6/12/2026 3:59:57 PM EST | |||
| 135.00 | 48.65 | 51.70 | 50.18 | % | 0.37 | 0 | 0 | 0.88 | 0.86 | 0.00 | -0.14 | 6/12/2026 3:59:57 PM EST | |||
| 140.00 | 44.65 | 47.85 | 46.25 | % | 0.33 | 0 | 0 | 0.87 | 0.83 | 0.00 | -0.15 | 6/12/2026 3:59:57 PM EST | |||
| 145.00 | 40.60 | 44.15 | 42.38 | 39.65 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.85 | 0.80 | 0.00 | -0.17 | 6/11/2026 | 6/12/2026 3:59:57 PM EST |
| 150.00 | 37.60 | 40.70 | 39.15 | % | 0.26 | 0 | 0 | 0.86 | 0.77 | 0.01 | -0.18 | 6/12/2026 3:59:57 PM EST | |||
| 152.50 | 35.45 | 38.90 | 37.18 | % | 0.24 | 0 | 0 | 0.84 | 0.76 | 0.01 | -0.19 | 6/12/2026 3:59:57 PM EST | |||
| 155.00 | 34.20 | 37.30 | 35.75 | % | 0.23 | 0 | 0 | 0.85 | 0.74 | 0.01 | -0.19 | 6/12/2026 3:59:57 PM EST | |||
| 157.50 | 32.65 | 35.60 | 34.13 | 33.12 | % | 0.22 | 2 | 0 | 0.85 | 0.73 | 0.01 | -0.20 | 6/12/2026 | 6/12/2026 3:59:57 PM EST | |
| 160.00 | 31.15 | 34.00 | 32.58 | % | 0.20 | 0 | 0 | 0.85 | 0.71 | 0.01 | -0.20 | 6/12/2026 3:59:57 PM EST | |||
| 162.50 | 29.25 | 32.40 | 30.83 | % | 0.19 | 0 | 0 | 0.83 | 0.69 | 0.01 | -0.21 | 6/12/2026 3:59:57 PM EST | |||
| 165.00 | 28.10 | 30.90 | 29.50 | 26.00 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.84 | 0.67 | 0.01 | -0.21 | 6/11/2026 | 6/12/2026 3:59:57 PM EST |
| 167.50 | 26.40 | 29.45 | 27.93 | 27.90 | % | 0.17 | 14 | 0 | 0.83 | 0.65 | 0.01 | -0.21 | 6/12/2026 | 6/12/2026 3:59:57 PM EST | |
| 170.00 | 25.15 | 28.00 | 26.58 | 21.00 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.83 | 0.64 | 0.01 | -0.22 | 6/11/2026 | 6/12/2026 3:59:57 PM EST |
| 172.50 | 23.70 | 26.65 | 25.18 | 21.50 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.82 | 0.62 | 0.01 | -0.22 | 6/11/2026 | 6/12/2026 3:59:57 PM EST |
| 175.00 | 22.20 | 25.40 | 23.80 | 24.07 | +2.80 | +13.17% | 0.14 | 1 | 4 | 0.81 | 0.60 | 0.01 | -0.22 | 6/12/2026 | 6/12/2026 3:59:57 PM EST |
| 177.50 | 21.65 | 24.20 | 22.93 | 23.31 | % | 0.13 | 29 | 0 | 0.83 | 0.58 | 0.01 | -0.22 | 6/12/2026 | 6/12/2026 3:59:57 PM EST | |
| 180.00 | 20.60 | 23.10 | 21.85 | 21.60 | % | 0.12 | 2 | 0 | 0.83 | 0.56 | 0.01 | -0.22 | 6/12/2026 | 6/12/2026 3:59:57 PM EST | |
| 182.50 | 19.00 | 21.95 | 20.48 | % | 0.11 | 0 | 0 | 0.82 | 0.54 | 0.01 | -0.22 | 6/12/2026 3:59:57 PM EST | |||
| 185.00 | 18.15 | 21.10 | 19.63 | 19.31 | % | 0.11 | 2 | 0 | 0.82 | 0.53 | 0.01 | -0.22 | 6/12/2026 | 6/12/2026 3:59:57 PM EST | |
| 187.50 | 17.25 | 20.00 | 18.63 | 18.53 | +1.92 | +11.56% | 0.10 | 1 | 1 | 0.82 | 0.51 | 0.01 | -0.22 | 6/12/2026 | 6/12/2026 3:59:57 PM EST |
| 190.00 | 16.10 | 18.90 | 17.50 | 17.70 | +1.37 | +8.39% | 0.09 | 6 | 2 | 0.82 | 0.49 | 0.01 | -0.22 | 6/12/2026 | 6/12/2026 3:59:57 PM EST |
| 192.50 | 15.30 | 18.00 | 16.65 | 16.45 | +2.52 | +18.09% | 0.09 | 1 | 1 | 0.82 | 0.47 | 0.01 | -0.22 | 6/12/2026 | 6/12/2026 3:59:57 PM EST |
| 195.00 | 14.40 | 17.00 | 15.70 | 15.30 | +1.20 | +8.52% | 0.08 | 8 | 1 | 0.82 | 0.45 | 0.01 | -0.22 | 6/12/2026 | 6/12/2026 3:59:57 PM EST |
| 200.00 | 12.45 | 15.00 | 13.73 | 13.61 | +2.51 | +22.62% | 0.07 | 6 | 4 | 0.80 | 0.42 | 0.01 | -0.22 | 6/12/2026 | 6/12/2026 3:59:57 PM EST |
| 205.00 | 10.90 | 13.60 | 12.25 | 11.40 | +0.15 | +1.34% | 0.06 | 8 | 4 | 0.80 | 0.39 | 0.01 | -0.21 | 6/12/2026 | 6/12/2026 3:59:57 PM EST |
| 210.00 | 9.35 | 12.30 | 10.83 | 10.50 | % | 0.05 | 1 | 0 | 0.80 | 0.35 | 0.01 | -0.21 | 6/12/2026 | 6/12/2026 3:59:57 PM EST | |
| 215.00 | 8.10 | 11.15 | 9.63 | % | 0.04 | 0 | 0 | 0.80 | 0.32 | 0.01 | -0.20 | 6/12/2026 3:59:57 PM EST | |||
| 220.00 | 6.95 | 10.10 | 8.53 | 8.75 | % | 0.04 | 2 | 0 | 0.79 | 0.29 | 0.01 | -0.19 | 6/12/2026 | 6/12/2026 3:59:57 PM EST | |
| 225.00 | 6.25 | 9.20 | 7.73 | 7.94 | % | 0.03 | 2 | 0 | 0.80 | 0.27 | 0.01 | -0.18 | 6/12/2026 | 6/12/2026 3:59:57 PM EST | |
| 230.00 | 5.15 | 8.30 | 6.73 | 6.60 | % | 0.03 | 2 | 0 | 0.80 | 0.24 | 0.01 | -0.17 | 6/12/2026 | 6/12/2026 3:59:57 PM EST | |
| 235.00 | 4.05 | 7.45 | 5.75 | % | 0.02 | 0 | 0 | 0.78 | 0.22 | 0.01 | -0.16 | 6/12/2026 3:59:57 PM EST | |||
| 240.00 | 3.60 | 6.75 | 5.18 | % | 0.02 | 0 | 0 | 0.79 | 0.20 | 0.01 | -0.15 | 6/12/2026 3:59:57 PM EST | |||
| 245.00 | 2.65 | 6.20 | 4.43 | % | 0.02 | 0 | 0 | 0.78 | 0.18 | 0.01 | -0.14 | 6/12/2026 3:59:57 PM EST | |||
| 250.00 | 2.07 | 5.60 | 3.84 | % | 0.02 | 0 | 0 | 0.77 | 0.16 | 0.00 | -0.14 | 6/12/2026 3:59:57 PM EST | |||
| 255.00 | 1.60 | 5.25 | 3.43 | % | 0.01 | 0 | 0 | 0.77 | 0.15 | 0.00 | -0.13 | 6/12/2026 3:59:57 PM EST | |||
| 260.00 | 1.36 | 4.55 | 2.96 | 2.72 | % | 0.01 | 12 | 0 | 0.77 | 0.13 | 0.00 | -0.12 | 6/12/2026 | 6/12/2026 3:59:57 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 | 2.54 | 1.27 | % | 0.01 | 0 | 0 | 1.31 | -0.02 | 0.00 | -0.04 | 6/12/2026 3:59:57 PM EST | |||
| 100.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 1.25 | -0.02 | 0.00 | -0.04 | 6/12/2026 3:59:57 PM EST | |||
| 105.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 1.19 | -0.03 | 0.00 | -0.06 | 6/12/2026 3:59:57 PM EST | |||
| 110.00 | 0.82 | 3.30 | 2.06 | % | 0.02 | 0 | 0 | 0.97 | -0.05 | 0.00 | -0.07 | 6/12/2026 3:59:57 PM EST | |||
| 115.00 | 0.91 | 3.75 | 2.33 | 2.04 | % | 0.02 | 1 | 0 | 0.93 | -0.06 | 0.00 | -0.08 | 6/12/2026 | 6/12/2026 3:59:57 PM EST | |
| 120.00 | 1.25 | 4.30 | 2.78 | 2.55 | % | 0.02 | 1 | 0 | 0.91 | -0.08 | 0.00 | -0.10 | 6/12/2026 | 6/12/2026 3:59:57 PM EST | |
| 125.00 | 1.71 | 4.95 | 3.33 | % | 0.03 | 0 | 0 | 0.89 | -0.10 | 0.00 | -0.11 | 6/12/2026 3:59:57 PM EST | |||
| 130.00 | 2.10 | 5.80 | 3.95 | % | 0.03 | 0 | 0 | 0.87 | -0.12 | 0.00 | -0.13 | 6/12/2026 3:59:57 PM EST | |||
| 135.00 | 3.20 | 6.70 | 4.95 | % | 0.04 | 0 | 0 | 0.87 | -0.14 | 0.00 | -0.14 | 6/12/2026 3:59:57 PM EST | |||
| 140.00 | 4.05 | 6.90 | 5.48 | 4.45 | % | 0.04 | 2 | 0 | 0.83 | -0.17 | 0.00 | -0.15 | 6/12/2026 | 6/12/2026 3:59:57 PM EST | |
| 145.00 | 5.25 | 8.45 | 6.85 | 6.50 | -0.87 | -11.81% | 0.05 | 12 | 3 | 0.83 | -0.20 | 0.00 | -0.17 | 6/12/2026 | 6/12/2026 3:59:57 PM EST |
| 150.00 | 6.50 | 9.50 | 8.00 | 8.52 | -1.59 | -15.73% | 0.05 | 15 | 5 | 0.81 | -0.23 | 0.01 | -0.18 | 6/12/2026 | 6/12/2026 3:59:57 PM EST |
| 152.50 | 7.15 | 11.20 | 9.18 | 9.32 | -0.98 | -9.52% | 0.06 | 4 | 2 | 0.83 | -0.24 | 0.01 | -0.19 | 6/12/2026 | 6/12/2026 3:59:57 PM EST |
| 155.00 | 8.20 | 12.05 | 10.13 | 10.33 | -1.74 | -14.42% | 0.07 | 6 | 1 | 0.83 | -0.26 | 0.01 | -0.19 | 6/12/2026 | 6/12/2026 3:59:57 PM EST |
| 157.50 | 9.45 | 12.95 | 11.20 | 10.75 | -2.95 | -21.54% | 0.07 | 8 | 4 | 0.84 | -0.27 | 0.01 | -0.20 | 6/12/2026 | 6/12/2026 3:59:57 PM EST |
| 160.00 | 11.05 | 13.55 | 12.30 | 12.72 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.85 | -0.29 | 0.01 | -0.20 | 6/11/2026 | 6/12/2026 3:59:57 PM EST |
| 162.50 | 11.10 | 14.60 | 12.85 | % | 0.08 | 0 | 0 | 0.83 | -0.31 | 0.01 | -0.21 | 6/12/2026 3:59:57 PM EST | |||
| 165.00 | 12.40 | 15.55 | 13.98 | % | 0.08 | 0 | 0 | 0.83 | -0.33 | 0.01 | -0.21 | 6/12/2026 3:59:57 PM EST | |||
| 167.50 | 13.40 | 16.55 | 14.98 | 15.08 | -3.32 | -18.05% | 0.09 | 3 | 4 | 0.82 | -0.35 | 0.01 | -0.21 | 6/12/2026 | 6/12/2026 3:59:57 PM EST |
| 170.00 | 13.80 | 17.25 | 15.53 | 18.93 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.80 | -0.36 | 0.01 | -0.22 | 6/11/2026 | 6/12/2026 3:59:57 PM EST |
| 172.50 | 16.35 | 18.65 | 17.50 | % | 0.10 | 0 | 0 | 0.83 | -0.38 | 0.01 | -0.22 | 6/12/2026 3:59:57 PM EST | |||
| 175.00 | 16.30 | 20.00 | 18.15 | 18.00 | % | 0.10 | 2 | 0 | 0.80 | -0.40 | 0.01 | -0.22 | 6/12/2026 | 6/12/2026 3:59:57 PM EST | |
| 177.50 | 18.15 | 21.10 | 19.63 | % | 0.11 | 0 | 0 | 0.81 | -0.42 | 0.01 | -0.22 | 6/12/2026 3:59:57 PM EST | |||
| 180.00 | 19.45 | 22.40 | 20.93 | % | 0.12 | 0 | 0 | 0.81 | -0.44 | 0.01 | -0.22 | 6/12/2026 3:59:57 PM EST | |||
| 182.50 | 20.75 | 23.85 | 22.30 | % | 0.12 | 0 | 0 | 0.81 | -0.46 | 0.01 | -0.22 | 6/12/2026 3:59:57 PM EST | |||
| 185.00 | 21.80 | 25.60 | 23.70 | 24.49 | -3.98 | -13.98% | 0.13 | 2 | 2 | 0.80 | -0.47 | 0.01 | -0.22 | 6/12/2026 | 6/12/2026 3:59:57 PM EST |
| 187.50 | 23.35 | 27.00 | 25.18 | % | 0.13 | 0 | 0 | 0.80 | -0.49 | 0.01 | -0.22 | 6/12/2026 3:59:57 PM EST | |||
| 190.00 | 25.40 | 28.35 | 26.88 | 27.91 | % | 0.14 | 10 | 0 | 0.81 | -0.51 | 0.01 | -0.22 | 6/12/2026 | 6/12/2026 3:59:57 PM EST | |
| 192.50 | 26.50 | 29.90 | 28.20 | 28.10 | % | 0.15 | 2 | 0 | 0.80 | -0.53 | 0.01 | -0.22 | 6/12/2026 | 6/12/2026 3:59:57 PM EST | |
| 195.00 | 28.10 | 31.50 | 29.80 | 31.08 | % | 0.15 | 10 | 0 | 0.80 | -0.55 | 0.01 | -0.22 | 6/12/2026 | 6/12/2026 3:59:57 PM EST | |
| 200.00 | 31.40 | 34.70 | 33.05 | 32.95 | % | 0.17 | 2 | 0 | 0.79 | -0.58 | 0.01 | -0.22 | 6/12/2026 | 6/12/2026 3:59:57 PM EST | |
| 205.00 | 34.90 | 38.20 | 36.55 | % | 0.18 | 0 | 0 | 0.79 | -0.61 | 0.01 | -0.21 | 6/12/2026 3:59:57 PM EST | |||
| 210.00 | 38.50 | 41.75 | 40.13 | % | 0.19 | 0 | 0 | 0.79 | -0.65 | 0.01 | -0.21 | 6/12/2026 3:59:57 PM EST | |||
| 215.00 | 42.20 | 45.45 | 43.83 | % | 0.20 | 0 | 0 | 0.78 | -0.68 | 0.01 | -0.20 | 6/12/2026 3:59:57 PM EST | |||
| 220.00 | 46.20 | 49.25 | 47.73 | % | 0.22 | 0 | 0 | 0.78 | -0.70 | 0.01 | -0.19 | 6/12/2026 3:59:57 PM EST | |||
| 225.00 | 50.00 | 53.20 | 51.60 | % | 0.23 | 0 | 0 | 0.77 | -0.73 | 0.01 | -0.18 | 6/12/2026 3:59:57 PM EST | |||
| 230.00 | 54.15 | 57.45 | 55.80 | % | 0.24 | 0 | 0 | 0.77 | -0.76 | 0.01 | -0.17 | 6/12/2026 3:59:57 PM EST | |||
| 235.00 | 58.35 | 61.65 | 60.00 | % | 0.26 | 0 | 0 | 0.77 | -0.78 | 0.01 | -0.16 | 6/12/2026 3:59:57 PM EST | |||
| 240.00 | 62.60 | 65.95 | 64.28 | % | 0.27 | 0 | 0 | 0.77 | -0.80 | 0.01 | -0.15 | 6/12/2026 3:59:57 PM EST | |||
| 245.00 | 67.10 | 70.50 | 68.80 | % | 0.28 | 0 | 0 | 0.77 | -0.82 | 0.01 | -0.14 | 6/12/2026 3:59:57 PM EST | |||
| 250.00 | 71.55 | 75.05 | 73.30 | % | 0.29 | 0 | 0 | 0.77 | -0.84 | 0.00 | -0.14 | 6/12/2026 3:59:57 PM EST | |||
| 255.00 | 76.15 | 79.35 | 77.75 | 77.70 | % | 0.30 | 2 | 0 | 0.76 | -0.85 | 0.00 | -0.13 | 6/12/2026 | 6/12/2026 3:59:57 PM EST | |
| 260.00 | 80.75 | 84.20 | 82.48 | % | 0.32 | 0 | 0 | 0.76 | -0.87 | 0.00 | -0.12 | 6/12/2026 3:59:57 PM EST |