Options Chain for OWENS CORNING NEW COM (OC) - $137.50 as of 8/4/2025 9:04:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 65.70 | 69.70 | 67.70 | % | 0.97 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:58 PM EST | |||
| 75.00 | 60.60 | 64.00 | 62.30 | % | 0.83 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:58 PM EST | |||
| 80.00 | 55.60 | 59.00 | 57.30 | % | 0.72 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:58 PM EST | |||
| 85.00 | 50.60 | 54.00 | 52.30 | % | 0.62 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:58 PM EST | |||
| 90.00 | 45.60 | 49.00 | 47.30 | % | 0.53 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:58 PM EST | |||
| 95.00 | 40.70 | 44.00 | 42.35 | % | 0.45 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:58 PM EST | |||
| 100.00 | 35.70 | 39.10 | 37.40 | 47.10 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 8/4/2025 3:59:58 PM EST |
| 105.00 | 30.70 | 34.60 | 32.65 | % | 0.31 | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.01 | 8/4/2025 3:59:58 PM EST | |||
| 110.00 | 25.80 | 29.10 | 27.45 | % | 0.25 | 0 | 0 | 1.32 | 0.99 | 0.00 | -0.02 | 8/4/2025 3:59:58 PM EST | |||
| 115.00 | 20.90 | 24.30 | 22.60 | % | 0.20 | 0 | 0 | 1.12 | 0.97 | 0.00 | -0.04 | 8/4/2025 3:59:58 PM EST | |||
| 120.00 | 16.10 | 20.20 | 18.15 | 24.95 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.99 | 0.92 | 0.01 | -0.09 | 7/28/2025 | 8/4/2025 3:59:58 PM EST |
| 125.00 | 11.70 | 14.90 | 13.30 | 16.05 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.83 | 0.85 | 0.02 | -0.14 | 7/21/2025 | 8/4/2025 3:59:58 PM EST |
| 130.00 | 7.90 | 10.50 | 9.20 | 13.02 | 0.00 | 0.00% | 0.07 | 0 | 103 | 0.47 | 0.75 | 0.03 | -0.18 | 7/22/2025 | 8/4/2025 3:59:58 PM EST |
| 135.00 | 5.30 | 7.50 | 6.40 | 5.90 | -1.00 | -14.50% | 0.05 | 1 | 36 | 0.48 | 0.60 | 0.03 | -0.20 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 140.00 | 3.20 | 3.90 | 3.55 | 3.60 | -0.27 | -6.98% | 0.03 | 3 | 269 | 0.49 | 0.43 | 0.03 | -0.20 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 145.00 | 1.65 | 2.15 | 1.90 | 1.93 | -0.81 | -29.57% | 0.01 | 20 | 415 | 0.48 | 0.28 | 0.03 | -0.18 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 150.00 | 0.75 | 1.55 | 1.15 | 1.09 | +0.02 | +1.87% | 0.01 | 3 | 116 | 0.52 | 0.17 | 0.02 | -0.15 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 155.00 | 0.00 | 1.80 | 0.90 | 0.98 | +0.38 | +63.34% | 0.01 | 3 | 127 | 0.61 | 0.10 | 0.01 | -0.11 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 160.00 | 0.15 | 0.95 | 0.55 | 0.38 | -0.52 | -57.78% | 0.00 | 3 | 103 | 0.59 | 0.07 | 0.01 | -0.08 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 165.00 | 0.00 | 0.90 | 0.45 | 0.12 | -0.22 | -64.71% | 0.00 | 1 | 93 | 0.66 | 0.04 | 0.01 | -0.05 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 170.00 | 0.00 | 1.10 | 0.55 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.93 | 0.01 | 0.00 | -0.02 | 7/24/2025 | 8/4/2025 3:59:58 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 142 | 0.82 | 0.01 | 0.00 | -0.02 | 7/28/2025 | 8/4/2025 3:59:58 PM EST |
| 180.00 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.93 | 0.00 | 0.00 | -0.01 | 7/10/2025 | 8/4/2025 3:59:58 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 123 | 1.09 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 3:59:58 PM EST |
| 190.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.76 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 3:59:58 PM EST |
| 195.00 | 0.00 | 0.95 | 0.48 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 88 | 1.29 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 8/4/2025 3:59:58 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.30 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 8/4/2025 3:59:58 PM EST |
| 210.00 | 0.00 | 0.95 | 0.48 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.50 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 8/4/2025 3:59:58 PM EST |
| 220.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.62 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 8/4/2025 3:59:58 PM EST |
| 230.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 8/4/2025 3:59:58 PM EST |
| 240.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.84 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 8/4/2025 3:59:58 PM EST |
| 250.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 113 | 1.95 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 8/4/2025 3:59:58 PM EST |
| 260.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.48 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 3:59:58 PM EST |
| 270.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:58 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.12 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 8/4/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 1.22 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.92 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 8/4/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:58 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.23 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 8/4/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.83 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 8/4/2025 3:59:58 PM EST |
| 100.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 114 | 1.54 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 8/4/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 1.15 | 0.58 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.20 | 0.00 | 0.00 | -0.01 | 6/11/2025 | 8/4/2025 3:59:58 PM EST |
| 110.00 | 0.00 | 1.15 | 0.58 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 69 | 1.04 | -0.01 | 0.00 | -0.02 | 7/1/2025 | 8/4/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 1.95 | 0.98 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 144 | 1.05 | -0.03 | 0.00 | -0.04 | 7/22/2025 | 8/4/2025 3:59:58 PM EST |
| 120.00 | 0.30 | 0.95 | 0.63 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 76 | 0.59 | -0.08 | 0.01 | -0.09 | 7/28/2025 | 8/4/2025 3:59:58 PM EST |
| 125.00 | 0.65 | 1.25 | 0.95 | 0.05 | -0.95 | -95.00% | 0.01 | 1 | 181 | 0.53 | -0.15 | 0.02 | -0.14 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 130.00 | 1.45 | 1.95 | 1.70 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 98 | 0.48 | -0.25 | 0.03 | -0.18 | 8/1/2025 | 8/4/2025 3:59:58 PM EST |
| 135.00 | 3.00 | 3.60 | 3.30 | 3.46 | -0.74 | -17.62% | 0.02 | 1 | 552 | 0.47 | -0.40 | 0.03 | -0.20 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 140.00 | 5.50 | 6.30 | 5.90 | 6.10 | -1.70 | -21.80% | 0.04 | 2 | 257 | 0.46 | -0.57 | 0.03 | -0.20 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 145.00 | 7.90 | 10.70 | 9.30 | 8.20 | 0.00 | 0.00% | 0.06 | 0 | 556 | 0.45 | -0.72 | 0.03 | -0.18 | 7/31/2025 | 8/4/2025 3:59:58 PM EST |
| 150.00 | 11.50 | 15.30 | 13.40 | 9.92 | 0.00 | 0.00% | 0.09 | 0 | 92 | 0.76 | -0.83 | 0.02 | -0.15 | 7/14/2025 | 8/4/2025 3:59:58 PM EST |
| 155.00 | 15.70 | 20.00 | 17.85 | 10.50 | 0.00 | 0.00% | 0.12 | 0 | 36 | 0.86 | -0.90 | 0.01 | -0.11 | 7/11/2025 | 8/4/2025 3:59:58 PM EST |
| 160.00 | 21.20 | 24.70 | 22.95 | 33.29 | 0.00 | 0.00% | 0.14 | 0 | 135 | 0.94 | -0.93 | 0.01 | -0.08 | 4/4/2025 | 8/4/2025 3:59:58 PM EST |
| 165.00 | 25.40 | 29.60 | 27.50 | 37.37 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.04 | -0.96 | 0.01 | -0.05 | 4/4/2025 | 8/4/2025 3:59:58 PM EST |
| 170.00 | 31.30 | 34.60 | 32.95 | 28.92 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.14 | -0.99 | 0.00 | -0.02 | 7/7/2025 | 8/4/2025 3:59:58 PM EST |
| 175.00 | 36.20 | 39.50 | 37.85 | 34.35 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.22 | -0.99 | 0.00 | -0.02 | 5/15/2025 | 8/4/2025 3:59:58 PM EST |
| 180.00 | 40.30 | 44.50 | 42.40 | 42.20 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.32 | -1.00 | 0.00 | -0.01 | 3/10/2025 | 8/4/2025 3:59:58 PM EST |
| 185.00 | 45.40 | 49.30 | 47.35 | % | 0.26 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:58 PM EST | |||
| 190.00 | 50.40 | 54.40 | 52.40 | % | 0.28 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:58 PM EST | |||
| 195.00 | 55.30 | 59.50 | 57.40 | 17.80 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 8/4/2025 3:59:58 PM EST |
| 200.00 | 60.30 | 64.40 | 62.35 | % | 0.31 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:58 PM EST | |||
| 210.00 | 70.30 | 74.50 | 72.40 | % | 0.34 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:58 PM EST | |||
| 220.00 | 80.30 | 84.40 | 82.35 | % | 0.37 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:58 PM EST | |||
| 230.00 | 90.30 | 94.50 | 92.40 | % | 0.40 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:58 PM EST | |||
| 240.00 | 100.30 | 104.50 | 102.40 | % | 0.43 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:58 PM EST | |||
| 250.00 | 110.30 | 114.50 | 112.40 | % | 0.45 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:58 PM EST | |||
| 260.00 | 120.30 | 124.50 | 122.40 | % | 0.47 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:58 PM EST | |||
| 270.00 | 130.30 | 134.50 | 132.40 | % | 0.49 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:58 PM EST |