Options Chain for CORNING INC COM (GLW) - $192.38 as of 7/10/2026 2:40:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 80.95 | 84.90 | 82.93 | % | 0.75 | 0 | 0 | 1.20 | 0.96 | 0.00 | -0.08 | 7/10/2026 3:59:49 PM EST | |||
| 115.00 | 76.25 | 80.05 | 78.15 | % | 0.68 | 0 | 0 | 1.16 | 0.95 | 0.00 | -0.09 | 7/10/2026 3:59:49 PM EST | |||
| 120.00 | 71.85 | 75.80 | 73.83 | 72.28 | % | 0.62 | 1 | 0 | 1.12 | 0.94 | 0.00 | -0.10 | 7/10/2026 | 7/10/2026 3:59:49 PM EST | |
| 125.00 | 67.65 | 71.30 | 69.48 | % | 0.56 | 0 | 0 | 0.88 | 0.92 | 0.00 | -0.12 | 7/10/2026 3:59:49 PM EST | |||
| 130.00 | 63.10 | 66.75 | 64.93 | % | 0.50 | 0 | 0 | 0.87 | 0.91 | 0.00 | -0.13 | 7/10/2026 3:59:49 PM EST | |||
| 135.00 | 59.25 | 62.85 | 61.05 | % | 0.45 | 0 | 0 | 0.90 | 0.89 | 0.00 | -0.14 | 7/10/2026 3:59:49 PM EST | |||
| 140.00 | 54.70 | 58.55 | 56.63 | % | 0.40 | 0 | 0 | 0.88 | 0.87 | 0.00 | -0.16 | 7/10/2026 3:59:49 PM EST | |||
| 145.00 | 50.75 | 54.55 | 52.65 | % | 0.36 | 0 | 0 | 0.87 | 0.85 | 0.00 | -0.17 | 7/10/2026 3:59:49 PM EST | |||
| 150.00 | 46.95 | 50.90 | 48.93 | % | 0.33 | 0 | 0 | 0.87 | 0.82 | 0.00 | -0.18 | 7/10/2026 3:59:49 PM EST | |||
| 155.00 | 43.35 | 47.35 | 45.35 | % | 0.29 | 0 | 0 | 0.87 | 0.80 | 0.00 | -0.20 | 7/10/2026 3:59:49 PM EST | |||
| 160.00 | 40.20 | 43.70 | 41.95 | % | 0.26 | 0 | 0 | 0.88 | 0.77 | 0.00 | -0.21 | 7/10/2026 3:59:49 PM EST | |||
| 165.00 | 36.80 | 40.45 | 38.63 | 38.15 | % | 0.23 | 2 | 0 | 0.87 | 0.74 | 0.01 | -0.22 | 7/10/2026 | 7/10/2026 3:59:49 PM EST | |
| 170.00 | 33.45 | 37.40 | 35.43 | % | 0.21 | 0 | 0 | 0.86 | 0.71 | 0.01 | -0.23 | 7/10/2026 3:59:49 PM EST | |||
| 175.00 | 30.55 | 34.55 | 32.55 | 37.99 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.89 | 0.68 | 0.01 | -0.24 | 7/9/2026 | 7/10/2026 3:59:49 PM EST |
| 180.00 | 27.90 | 31.80 | 29.85 | 33.20 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.86 | 0.64 | 0.01 | -0.24 | 7/9/2026 | 7/10/2026 3:59:49 PM EST |
| 185.00 | 26.15 | 29.40 | 27.78 | 27.05 | % | 0.15 | 2 | 0 | 0.89 | 0.61 | 0.01 | -0.25 | 7/10/2026 | 7/10/2026 3:59:49 PM EST | |
| 190.00 | 23.35 | 27.00 | 25.18 | 25.30 | % | 0.13 | 3 | 0 | 0.87 | 0.58 | 0.01 | -0.25 | 7/10/2026 | 7/10/2026 3:59:49 PM EST | |
| 195.00 | 22.15 | 24.95 | 23.55 | 22.45 | -5.20 | -18.81% | 0.12 | 5 | 29 | 0.89 | 0.54 | 0.01 | -0.25 | 7/10/2026 | 7/10/2026 3:59:49 PM EST |
| 200.00 | 20.05 | 22.75 | 21.40 | 24.45 | 0.00 | 0.00% | 0.11 | 0 | 9 | 0.88 | 0.51 | 0.01 | -0.25 | 7/9/2026 | 7/10/2026 3:59:49 PM EST |
| 205.00 | 17.10 | 21.05 | 19.08 | 19.00 | -4.33 | -18.56% | 0.09 | 1 | 4 | 0.87 | 0.48 | 0.01 | -0.25 | 7/10/2026 | 7/10/2026 3:59:49 PM EST |
| 210.00 | 16.25 | 19.35 | 17.80 | 21.10 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.89 | 0.45 | 0.01 | -0.25 | 7/9/2026 | 7/10/2026 3:59:49 PM EST |
| 215.00 | 14.05 | 17.65 | 15.85 | 20.25 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.87 | 0.42 | 0.01 | -0.25 | 7/9/2026 | 7/10/2026 3:59:49 PM EST |
| 220.00 | 12.30 | 15.15 | 13.73 | 14.00 | -2.63 | -15.82% | 0.06 | 5 | 1 | 0.85 | 0.39 | 0.01 | -0.24 | 7/10/2026 | 7/10/2026 3:59:49 PM EST |
| 225.00 | 12.15 | 14.15 | 13.15 | 12.77 | -3.80 | -22.94% | 0.06 | 26 | 1 | 0.87 | 0.36 | 0.01 | -0.24 | 7/10/2026 | 7/10/2026 3:59:49 PM EST |
| 230.00 | 10.05 | 13.00 | 11.53 | 15.00 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.86 | 0.34 | 0.01 | -0.23 | 7/9/2026 | 7/10/2026 3:59:49 PM EST |
| 235.00 | 9.85 | 11.95 | 10.90 | 10.40 | -2.55 | -19.70% | 0.05 | 25 | 30 | 0.88 | 0.31 | 0.01 | -0.22 | 7/10/2026 | 7/10/2026 3:59:49 PM EST |
| 240.00 | 7.95 | 11.20 | 9.58 | 9.33 | -3.39 | -26.66% | 0.04 | 1 | 3 | 0.86 | 0.29 | 0.01 | -0.22 | 7/10/2026 | 7/10/2026 3:59:49 PM EST |
| 245.00 | 7.20 | 10.25 | 8.73 | % | 0.04 | 0 | 0 | 0.87 | 0.27 | 0.01 | -0.21 | 7/10/2026 3:59:49 PM EST | |||
| 250.00 | 7.05 | 9.90 | 8.48 | 7.80 | -2.25 | -22.39% | 0.03 | 4 | 2 | 0.90 | 0.25 | 0.01 | -0.20 | 7/10/2026 | 7/10/2026 3:59:49 PM EST |
| 255.00 | 5.35 | 8.80 | 7.08 | 9.25 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.86 | 0.23 | 0.01 | -0.19 | 7/9/2026 | 7/10/2026 3:59:49 PM EST |
| 260.00 | 5.10 | 8.05 | 6.58 | % | 0.03 | 0 | 0 | 0.87 | 0.21 | 0.00 | -0.18 | 7/10/2026 3:59:49 PM EST | |||
| 265.00 | 5.30 | 7.55 | 6.43 | % | 0.02 | 0 | 0 | 0.90 | 0.20 | 0.00 | -0.18 | 7/10/2026 3:59:49 PM EST | |||
| 270.00 | 3.55 | 7.30 | 5.43 | 5.04 | % | 0.02 | 1 | 0 | 0.87 | 0.18 | 0.00 | -0.17 | 7/10/2026 | 7/10/2026 3:59:49 PM EST | |
| 275.00 | 2.92 | 6.70 | 4.81 | % | 0.02 | 0 | 0 | 0.87 | 0.17 | 0.00 | -0.16 | 7/10/2026 3:59:49 PM EST | |||
| 280.00 | 2.80 | 6.15 | 4.48 | % | 0.02 | 0 | 0 | 0.88 | 0.15 | 0.00 | -0.15 | 7/10/2026 3:59:49 PM EST | |||
| 285.00 | 2.50 | 5.90 | 4.20 | % | 0.01 | 0 | 0 | 0.89 | 0.14 | 0.00 | -0.14 | 7/10/2026 3:59:49 PM EST | |||
| 290.00 | 2.55 | 5.40 | 3.98 | % | 0.01 | 0 | 0 | 0.90 | 0.13 | 0.00 | -0.14 | 7/10/2026 3:59:49 PM EST | |||
| 295.00 | 2.69 | 5.05 | 3.87 | % | 0.01 | 0 | 0 | 0.91 | 0.12 | 0.00 | -0.13 | 7/10/2026 3:59:49 PM EST | |||
| 300.00 | 1.03 | 4.00 | 2.52 | % | 0.01 | 0 | 0 | 0.83 | 0.12 | 0.00 | -0.13 | 7/10/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.59 | 1.92 | 1.26 | % | 0.01 | 0 | 0 | 0.95 | -0.04 | 0.00 | -0.08 | 7/10/2026 3:59:49 PM EST | |||
| 115.00 | 0.89 | 3.65 | 2.27 | % | 0.02 | 0 | 0 | 1.01 | -0.05 | 0.00 | -0.09 | 7/10/2026 3:59:49 PM EST | |||
| 120.00 | 1.52 | 3.20 | 2.36 | 2.00 | % | 0.02 | 11 | 0 | 0.97 | -0.06 | 0.00 | -0.10 | 7/10/2026 | 7/10/2026 3:59:49 PM EST | |
| 125.00 | 1.80 | 4.65 | 3.23 | 2.66 | % | 0.03 | 2 | 0 | 0.98 | -0.08 | 0.00 | -0.12 | 7/10/2026 | 7/10/2026 3:59:49 PM EST | |
| 130.00 | 2.13 | 4.80 | 3.47 | 3.54 | % | 0.03 | 10 | 0 | 0.94 | -0.09 | 0.00 | -0.13 | 7/10/2026 | 7/10/2026 3:59:49 PM EST | |
| 135.00 | 3.50 | 6.10 | 4.80 | % | 0.04 | 0 | 0 | 0.97 | -0.11 | 0.00 | -0.14 | 7/10/2026 3:59:49 PM EST | |||
| 140.00 | 3.40 | 6.75 | 5.08 | 4.80 | % | 0.04 | 1 | 0 | 0.92 | -0.13 | 0.00 | -0.16 | 7/10/2026 | 7/10/2026 3:59:49 PM EST | |
| 145.00 | 4.60 | 7.95 | 6.28 | % | 0.04 | 0 | 0 | 0.92 | -0.15 | 0.00 | -0.17 | 7/10/2026 3:59:49 PM EST | |||
| 150.00 | 5.55 | 7.95 | 6.75 | 7.85 | +1.17 | +17.52% | 0.04 | 4 | 1 | 0.90 | -0.18 | 0.00 | -0.18 | 7/10/2026 | 7/10/2026 3:59:49 PM EST |
| 155.00 | 6.95 | 10.40 | 8.68 | % | 0.06 | 0 | 0 | 0.90 | -0.20 | 0.00 | -0.20 | 7/10/2026 3:59:49 PM EST | |||
| 160.00 | 9.35 | 10.50 | 9.93 | 10.05 | +0.35 | +3.61% | 0.06 | 1 | 1 | 0.89 | -0.23 | 0.00 | -0.21 | 7/10/2026 | 7/10/2026 3:59:49 PM EST |
| 165.00 | 9.60 | 13.60 | 11.60 | 11.40 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.88 | -0.26 | 0.01 | -0.22 | 7/9/2026 | 7/10/2026 3:59:49 PM EST |
| 170.00 | 12.85 | 15.50 | 14.18 | % | 0.08 | 0 | 0 | 0.91 | -0.29 | 0.01 | -0.23 | 7/10/2026 3:59:49 PM EST | |||
| 175.00 | 13.60 | 17.50 | 15.55 | 13.45 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.87 | -0.32 | 0.01 | -0.24 | 7/9/2026 | 7/10/2026 3:59:49 PM EST |
| 180.00 | 17.15 | 19.35 | 18.25 | 18.00 | +1.03 | +6.07% | 0.10 | 1 | 4 | 0.89 | -0.36 | 0.01 | -0.24 | 7/10/2026 | 7/10/2026 3:59:49 PM EST |
| 185.00 | 18.65 | 22.30 | 20.48 | 20.50 | % | 0.11 | 2 | 0 | 0.88 | -0.39 | 0.01 | -0.25 | 7/10/2026 | 7/10/2026 3:59:49 PM EST | |
| 190.00 | 22.35 | 24.95 | 23.65 | 24.30 | +2.25 | +10.21% | 0.12 | 2 | 18 | 0.89 | -0.42 | 0.01 | -0.25 | 7/10/2026 | 7/10/2026 3:59:49 PM EST |
| 195.00 | 23.95 | 27.60 | 25.78 | 24.04 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.87 | -0.46 | 0.01 | -0.25 | 7/9/2026 | 7/10/2026 3:59:49 PM EST |
| 200.00 | 28.05 | 30.00 | 29.03 | 28.02 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.88 | -0.49 | 0.01 | -0.25 | 7/9/2026 | 7/10/2026 3:59:49 PM EST |
| 205.00 | 30.05 | 34.00 | 32.03 | % | 0.16 | 0 | 0 | 0.87 | -0.52 | 0.01 | -0.25 | 7/10/2026 3:59:49 PM EST | |||
| 210.00 | 34.45 | 37.30 | 35.88 | % | 0.17 | 0 | 0 | 0.89 | -0.55 | 0.01 | -0.25 | 7/10/2026 3:59:49 PM EST | |||
| 215.00 | 36.90 | 40.15 | 38.53 | % | 0.18 | 0 | 0 | 0.86 | -0.58 | 0.01 | -0.25 | 7/10/2026 3:59:49 PM EST | |||
| 220.00 | 41.05 | 43.60 | 42.33 | 39.10 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.88 | -0.61 | 0.01 | -0.24 | 7/9/2026 | 7/10/2026 3:59:49 PM EST |
| 225.00 | 44.10 | 47.20 | 45.65 | % | 0.20 | 0 | 0 | 0.86 | -0.64 | 0.01 | -0.24 | 7/10/2026 3:59:49 PM EST | |||
| 230.00 | 48.35 | 51.40 | 49.88 | % | 0.22 | 0 | 0 | 0.89 | -0.66 | 0.01 | -0.23 | 7/10/2026 3:59:49 PM EST | |||
| 235.00 | 51.65 | 55.45 | 53.55 | % | 0.23 | 0 | 0 | 0.87 | -0.69 | 0.01 | -0.22 | 7/10/2026 3:59:49 PM EST | |||
| 240.00 | 55.65 | 59.45 | 57.55 | % | 0.24 | 0 | 0 | 0.87 | -0.71 | 0.01 | -0.22 | 7/10/2026 3:59:49 PM EST | |||
| 245.00 | 59.70 | 63.65 | 61.68 | % | 0.25 | 0 | 0 | 0.87 | -0.73 | 0.01 | -0.21 | 7/10/2026 3:59:49 PM EST | |||
| 250.00 | 63.90 | 67.70 | 65.80 | % | 0.26 | 0 | 0 | 0.86 | -0.75 | 0.01 | -0.20 | 7/10/2026 3:59:49 PM EST | |||
| 255.00 | 68.10 | 71.95 | 70.03 | % | 0.27 | 0 | 0 | 0.86 | -0.77 | 0.01 | -0.19 | 7/10/2026 3:59:49 PM EST | |||
| 260.00 | 72.40 | 76.35 | 74.38 | % | 0.29 | 0 | 0 | 0.86 | -0.79 | 0.00 | -0.18 | 7/10/2026 3:59:49 PM EST | |||
| 265.00 | 76.75 | 80.80 | 78.78 | % | 0.30 | 0 | 0 | 0.86 | -0.80 | 0.00 | -0.18 | 7/10/2026 3:59:49 PM EST | |||
| 270.00 | 81.25 | 85.15 | 83.20 | % | 0.31 | 0 | 0 | 0.86 | -0.82 | 0.00 | -0.17 | 7/10/2026 3:59:49 PM EST | |||
| 275.00 | 86.25 | 89.65 | 87.95 | % | 0.32 | 0 | 0 | 0.88 | -0.83 | 0.00 | -0.16 | 7/10/2026 3:59:49 PM EST | |||
| 280.00 | 90.35 | 94.25 | 92.30 | % | 0.33 | 0 | 0 | 0.85 | -0.85 | 0.00 | -0.15 | 7/10/2026 3:59:49 PM EST | |||
| 285.00 | 95.00 | 98.80 | 96.90 | % | 0.34 | 0 | 0 | 0.85 | -0.86 | 0.00 | -0.14 | 7/10/2026 3:59:49 PM EST | |||
| 290.00 | 99.90 | 103.55 | 101.73 | % | 0.35 | 0 | 0 | 0.87 | -0.87 | 0.00 | -0.14 | 7/10/2026 3:59:49 PM EST | |||
| 295.00 | 104.75 | 108.05 | 106.40 | % | 0.36 | 0 | 0 | 0.87 | -0.88 | 0.00 | -0.13 | 7/10/2026 3:59:49 PM EST | |||
| 300.00 | 109.05 | 112.85 | 110.95 | % | 0.37 | 0 | 0 | 1.01 | -0.88 | 0.00 | -0.13 | 7/10/2026 3:59:49 PM EST |