Options Chain for OWENS CORNING NEW COM (OC) - $158.92 as of 8/12/2026 3:26:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 104.00 | 107.50 | 105.75 | % | 2.12 | 0 | 0 | 4.96 | 1.00 | 0.00 | 0.00 | 8/12/2026 3:59:56 PM EST | |||
| 55.00 | 98.90 | 102.30 | 100.60 | % | 1.83 | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 8/12/2026 3:59:56 PM EST | |||
| 60.00 | 94.00 | 97.30 | 95.65 | % | 1.59 | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 8/12/2026 3:59:56 PM EST | |||
| 65.00 | 89.00 | 92.50 | 90.75 | % | 1.40 | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 8/12/2026 3:59:56 PM EST | |||
| 70.00 | 84.00 | 87.20 | 85.60 | 73.85 | 0.00 | 0.00% | 1.22 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/12/2026 3:59:56 PM EST |
| 75.00 | 79.00 | 82.30 | 80.65 | % | 1.08 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 8/12/2026 3:59:56 PM EST | |||
| 80.00 | 74.00 | 77.20 | 75.60 | % | 0.94 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 8/12/2026 3:59:56 PM EST | |||
| 85.00 | 69.00 | 72.10 | 70.55 | % | 0.83 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 8/12/2026 3:59:56 PM EST | |||
| 90.00 | 63.90 | 67.40 | 65.65 | % | 0.73 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 8/12/2026 3:59:56 PM EST | |||
| 95.00 | 59.00 | 62.50 | 60.75 | % | 0.64 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 8/12/2026 3:59:56 PM EST | |||
| 100.00 | 54.00 | 57.50 | 55.75 | 15.02 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 8/12/2026 3:59:56 PM EST |
| 105.00 | 48.90 | 52.50 | 50.70 | 12.36 | 0.00 | 0.00% | 0.48 | 0 | 5 | 2.02 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 8/12/2026 3:59:56 PM EST |
| 110.00 | 43.90 | 47.30 | 45.60 | 42.15 | 0.00 | 0.00% | 0.41 | 0 | 12 | 1.78 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/12/2026 3:59:56 PM EST |
| 115.00 | 39.00 | 42.50 | 40.75 | 44.70 | +15.00 | +50.51% | 0.35 | 2 | 29 | 1.67 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 3:59:56 PM EST |
| 120.00 | 34.00 | 37.60 | 35.80 | 39.90 | +7.80 | +24.30% | 0.30 | 2 | 21 | 1.51 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 3:59:56 PM EST |
| 125.00 | 29.10 | 32.30 | 30.70 | 30.00 | 0.00 | 0.00% | 0.25 | 0 | 16 | 1.26 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 3:59:56 PM EST |
| 130.00 | 24.10 | 26.50 | 25.30 | 26.00 | -2.65 | -9.25% | 0.19 | 1 | 43 | 0.81 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 3:59:56 PM EST |
| 135.00 | 19.20 | 22.80 | 21.00 | 20.33 | 0.00 | 0.00% | 0.16 | 0 | 84 | 1.01 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 3:59:56 PM EST |
| 140.00 | 14.30 | 17.90 | 16.10 | 13.84 | -1.36 | -8.95% | 0.12 | 3 | 132 | 0.87 | 0.97 | 0.01 | -0.03 | 8/12/2026 | 8/12/2026 3:59:56 PM EST |
| 145.00 | 9.70 | 13.00 | 11.35 | 14.00 | 0.00 | 0.00% | 0.08 | 0 | 476 | 0.69 | 0.89 | 0.02 | -0.09 | 8/7/2026 | 8/12/2026 3:59:56 PM EST |
| 150.00 | 5.30 | 9.00 | 7.15 | 9.10 | 0.00 | 0.00% | 0.05 | 0 | 403 | 0.62 | 0.76 | 0.04 | -0.15 | 8/11/2026 | 8/12/2026 3:59:56 PM EST |
| 155.00 | 2.05 | 5.10 | 3.58 | 3.70 | 0.00 | 0.00% | 0.02 | 0 | 452 | 0.32 | 0.55 | 0.05 | -0.19 | 8/10/2026 | 8/12/2026 3:59:56 PM EST |
| 160.00 | 0.40 | 2.70 | 1.55 | 2.00 | -1.41 | -41.35% | 0.01 | 5 | 627 | 0.31 | 0.33 | 0.04 | -0.16 | 8/12/2026 | 8/12/2026 3:59:56 PM EST |
| 165.00 | 0.65 | 2.75 | 1.70 | 0.90 | -1.73 | -65.78% | 0.01 | 1 | 186 | 0.49 | 0.15 | 0.03 | -0.10 | 8/12/2026 | 8/12/2026 3:59:56 PM EST |
| 170.00 | 0.00 | 2.80 | 1.40 | 1.00 | +0.16 | +19.05% | 0.01 | 10 | 32 | 0.79 | 0.06 | 0.01 | -0.05 | 8/12/2026 | 8/12/2026 3:59:56 PM EST |
| 175.00 | 0.00 | 2.50 | 1.25 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.88 | 0.02 | 0.00 | -0.02 | 8/7/2026 | 8/12/2026 3:59:56 PM EST |
| 180.00 | 0.00 | 1.45 | 0.73 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.84 | 0.00 | 0.00 | -0.01 | 7/7/2026 | 8/12/2026 3:59:56 PM EST |
| 185.00 | 0.00 | 2.40 | 1.20 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.10 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 8/12/2026 3:59:56 PM EST |
| 190.00 | 0.00 | 2.25 | 1.13 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 8/12/2026 3:59:56 PM EST |
| 195.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 8/12/2026 3:59:56 PM EST | |||
| 200.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 8/12/2026 3:59:56 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 8/12/2026 3:59:56 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 8/12/2026 3:59:56 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 8/12/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.50 | 0.25 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.73 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 8/12/2026 3:59:56 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 4.61 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/12/2026 3:59:56 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.77 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 8/12/2026 3:59:56 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.94 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 8/12/2026 3:59:56 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.65 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 8/12/2026 3:59:56 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.37 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 8/12/2026 3:59:56 PM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.59 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 8/12/2026 3:59:56 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.88 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 8/12/2026 3:59:56 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 265 | 1.51 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/12/2026 3:59:56 PM EST |
| 95.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 61 | 2.09 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 8/12/2026 3:59:56 PM EST |
| 100.00 | 0.00 | 0.55 | 0.28 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 222 | 1.63 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/12/2026 3:59:56 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 67 | 2.04 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/12/2026 3:59:56 PM EST |
| 110.00 | 0.00 | 2.10 | 1.05 | 0.05 | +0.01 | +25.00% | 0.01 | 6 | 309 | 1.84 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 3:59:56 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.67 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/12/2026 3:59:56 PM EST |
| 120.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.24 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/12/2026 3:59:56 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.32 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/12/2026 3:59:56 PM EST |
| 130.00 | 0.00 | 0.90 | 0.45 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.88 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 3:59:56 PM EST |
| 135.00 | 0.00 | 2.20 | 1.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.74 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 3:59:56 PM EST |
| 140.00 | 0.00 | 1.50 | 0.75 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 158 | 0.70 | -0.03 | 0.01 | -0.03 | 8/6/2026 | 8/12/2026 3:59:56 PM EST |
| 145.00 | 0.15 | 1.70 | 0.93 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 64 | 0.43 | -0.11 | 0.02 | -0.09 | 8/5/2026 | 8/12/2026 3:59:56 PM EST |
| 150.00 | 0.35 | 2.50 | 1.43 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.36 | -0.24 | 0.04 | -0.15 | 8/11/2026 | 8/12/2026 3:59:56 PM EST |
| 155.00 | 2.15 | 4.60 | 3.38 | 2.90 | 0.00 | 0.00% | 0.02 | 0 | 53 | 0.39 | -0.45 | 0.05 | -0.19 | 8/11/2026 | 8/12/2026 3:59:56 PM EST |
| 160.00 | 5.10 | 7.70 | 6.40 | 10.50 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.40 | -0.67 | 0.04 | -0.16 | 8/6/2026 | 8/12/2026 3:59:56 PM EST |
| 165.00 | 9.10 | 12.10 | 10.60 | 24.80 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.62 | -0.85 | 0.03 | -0.10 | 7/17/2026 | 8/12/2026 3:59:56 PM EST |
| 170.00 | 13.20 | 16.50 | 14.85 | % | 0.09 | 0 | 0 | 0.71 | -0.94 | 0.01 | -0.05 | 8/12/2026 3:59:56 PM EST | |||
| 175.00 | 17.90 | 21.30 | 19.60 | % | 0.11 | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.02 | 8/12/2026 3:59:56 PM EST | |||
| 180.00 | 22.70 | 26.20 | 24.45 | 41.10 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.92 | -1.00 | 0.00 | -0.01 | 6/29/2026 | 8/12/2026 3:59:56 PM EST |
| 185.00 | 27.90 | 31.20 | 29.55 | % | 0.16 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/12/2026 3:59:56 PM EST | |||
| 190.00 | 32.60 | 36.10 | 34.35 | % | 0.18 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 8/12/2026 3:59:56 PM EST | |||
| 195.00 | 37.60 | 41.10 | 39.35 | % | 0.20 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 8/12/2026 3:59:56 PM EST | |||
| 200.00 | 42.60 | 46.10 | 44.35 | % | 0.22 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 8/12/2026 3:59:56 PM EST | |||
| 210.00 | 52.60 | 56.10 | 54.35 | % | 0.26 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 8/12/2026 3:59:56 PM EST | |||
| 220.00 | 62.60 | 66.10 | 64.35 | % | 0.29 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 8/12/2026 3:59:56 PM EST | |||
| 230.00 | 72.60 | 76.00 | 74.30 | % | 0.32 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 8/12/2026 3:59:56 PM EST |