Options Chain for CORNING INC COM (GLW) - $50.49 as of 6/20/2025 3:38:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 29.75 | 30.90 | 23.65 | 0.00 | 0.00% | 0 | 8 | 2.24 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 6/20/2025 3:59:55 PM EST |
| 25.00 | 23.50 | 25.85 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 28.00 | 20.50 | 23.85 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 30.00 | 19.90 | 22.55 | 20.70 | 0.00 | 0.00% | 0 | 46 | 1.41 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/20/2025 3:59:55 PM EST |
| 33.00 | 16.75 | 18.50 | 16.95 | 0.00 | 0.00% | 0 | 172 | 1.19 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/20/2025 3:59:55 PM EST |
| 35.00 | 14.00 | 17.60 | 15.00 | 0.00 | 0.00% | 0 | 56 | 1.11 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 6/20/2025 3:59:55 PM EST |
| 38.00 | 12.60 | 13.60 | 10.79 | 0.00 | 0.00% | 0 | 36 | 0.96 | 0.98 | 0.01 | -0.01 | 5/23/2025 | 6/20/2025 3:59:55 PM EST |
| 40.00 | 10.70 | 11.10 | 10.23 | 0.00 | 0.00% | 0 | 90 | 0.79 | 0.96 | 0.01 | -0.01 | 5/29/2025 | 6/20/2025 3:59:55 PM EST |
| 41.00 | 9.75 | 10.15 | 9.14 | 0.00 | 0.00% | 0 | 76 | 0.72 | 0.95 | 0.02 | -0.01 | 5/28/2025 | 6/20/2025 3:59:55 PM EST |
| 42.00 | 8.95 | 9.15 | 8.73 | -0.47 | -5.11% | 5 | 7,262 | 0.77 | 0.92 | 0.02 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 43.00 | 8.00 | 8.25 | 7.80 | 0.00 | 0.00% | 0 | 284 | 0.55 | 0.89 | 0.03 | -0.02 | 5/28/2025 | 6/20/2025 3:59:55 PM EST |
| 44.00 | 7.05 | 7.40 | 6.60 | 0.00 | 0.00% | 0 | 77 | 0.66 | 0.86 | 0.03 | -0.02 | 6/13/2025 | 6/20/2025 3:59:55 PM EST |
| 45.00 | 6.25 | 6.50 | 6.87 | 0.00 | 0.00% | 0 | 415 | 0.47 | 0.83 | 0.04 | -0.02 | 6/17/2025 | 6/20/2025 3:59:55 PM EST |
| 46.00 | 5.40 | 5.70 | 6.40 | 0.00 | 0.00% | 0 | 501 | 0.47 | 0.79 | 0.04 | -0.02 | 6/4/2025 | 6/20/2025 3:59:55 PM EST |
| 47.00 | 4.70 | 4.90 | 5.05 | 0.00 | 0.00% | 0 | 1,276 | 0.32 | 0.75 | 0.05 | -0.02 | 6/17/2025 | 6/20/2025 3:59:55 PM EST |
| 48.00 | 3.20 | 4.20 | 4.11 | 0.00 | 0.00% | 0 | 285 | 0.26 | 0.69 | 0.06 | -0.02 | 6/16/2025 | 6/20/2025 3:59:55 PM EST |
| 49.00 | 2.80 | 3.55 | 3.37 | -0.28 | -7.68% | 3 | 406 | 0.29 | 0.63 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 50.00 | 2.69 | 2.88 | 2.70 | -0.20 | -6.90% | 40 | 3,480 | 0.32 | 0.56 | 0.07 | -0.02 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 55.00 | 0.68 | 0.87 | 0.75 | -0.03 | -3.85% | 27 | 9,373 | 0.30 | 0.22 | 0.05 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 60.00 | 0.10 | 0.37 | 0.14 | -0.02 | -12.50% | 10 | 1,389 | 0.31 | 0.06 | 0.02 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 0.19 | 0.10 | 0.00 | 0.00% | 0 | 219 | 0.52 | 0.01 | 0.01 | 0.00 | 6/5/2025 | 6/20/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 0.17 | 0.44 | 0.00 | 0.00% | 0 | 359 | 0.47 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 6/20/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 1,017 | 0.59 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 6/20/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.71 | 0.10 | 0.00 | 0.00% | 0 | 1 | 2.07 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 6/20/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 2 | 0.90 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/20/2025 3:59:55 PM EST |
| 28.00 | 0.00 | 0.67 | 0.57 | 0.00 | 0.00% | 0 | 17 | 1.13 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 6/20/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 2.15 | 0.33 | 0.00 | 0.00% | 0 | 10 | 1.31 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/20/2025 3:59:55 PM EST |
| 33.00 | 0.00 | 1.25 | 0.38 | 0.00 | 0.00% | 0 | 59 | 0.99 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/20/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.90 | 0.10 | 0.00 | 0.00% | 0 | 520 | 0.93 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/20/2025 3:59:55 PM EST |
| 38.00 | 0.00 | 1.67 | 0.25 | 0.00 | 0.00% | 0 | 560 | 0.83 | -0.02 | 0.01 | -0.01 | 5/27/2025 | 6/20/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 0.50 | 0.26 | +0.02 | +8.34% | 2 | 157 | 0.49 | -0.04 | 0.01 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 41.00 | 0.00 | 0.88 | 1.30 | 0.00 | 0.00% | 0 | 121 | 0.63 | -0.05 | 0.02 | -0.01 | 5/9/2025 | 6/20/2025 3:59:55 PM EST |
| 42.00 | 0.23 | 0.39 | 0.35 | 0.00 | 0.00% | 0 | 942 | 0.41 | -0.08 | 0.02 | -0.01 | 6/12/2025 | 6/20/2025 3:59:55 PM EST |
| 43.00 | 0.21 | 0.84 | 0.58 | 0.00 | 0.00% | 0 | 379 | 0.36 | -0.11 | 0.03 | -0.02 | 6/13/2025 | 6/20/2025 3:59:55 PM EST |
| 44.00 | 0.19 | 0.81 | 0.54 | 0.00 | 0.00% | 0 | 185 | 0.33 | -0.14 | 0.03 | -0.02 | 6/18/2025 | 6/20/2025 3:59:55 PM EST |
| 45.00 | 0.42 | 0.80 | 0.69 | +0.07 | +11.29% | 2 | 590 | 0.33 | -0.17 | 0.04 | -0.02 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 46.00 | 0.21 | 0.97 | 0.90 | 0.00 | 0.00% | 0 | 198 | 0.29 | -0.21 | 0.04 | -0.02 | 6/18/2025 | 6/20/2025 3:59:55 PM EST |
| 47.00 | 0.93 | 1.17 | 1.15 | +0.14 | +13.87% | 11 | 277 | 0.33 | -0.25 | 0.05 | -0.02 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 48.00 | 1.22 | 1.46 | 1.40 | 0.00 | 0.00% | 0 | 319 | 0.32 | -0.31 | 0.06 | -0.02 | 6/17/2025 | 6/20/2025 3:59:55 PM EST |
| 49.00 | 1.53 | 1.81 | 1.65 | 0.00 | 0.00% | 0 | 483 | 0.31 | -0.37 | 0.06 | -0.02 | 6/18/2025 | 6/20/2025 3:59:55 PM EST |
| 50.00 | 1.95 | 2.13 | 2.09 | +0.06 | +2.96% | 7 | 447 | 0.29 | -0.44 | 0.07 | -0.02 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 55.00 | 4.95 | 5.20 | 4.85 | 0.00 | 0.00% | 0 | 1,128 | 0.52 | -0.78 | 0.05 | -0.01 | 6/16/2025 | 6/20/2025 3:59:55 PM EST |
| 60.00 | 9.40 | 9.80 | 8.50 | 0.00 | 0.00% | 0 | 0 | 0.54 | -0.94 | 0.02 | -0.01 | 2/10/2025 | 6/20/2025 3:59:55 PM EST |
| 65.00 | 14.45 | 14.80 | % | 0 | 0 | 0.78 | -0.99 | 0.01 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 70.00 | 18.40 | 19.75 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 75.00 | 23.65 | 25.65 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:55 PM EST |