Options Chain for CORNING INC COM (GLW) - $205.83 as of 6/25/2026 2:08:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 55.25 | 58.20 | 56.73 | 62.35 | % | 0.32 | 1 | 0 | 0.91 | 0.84 | 0.00 | -0.21 | 6/25/2026 | 6/25/2026 2:58:52 PM EST | |
| 180.00 | 51.45 | 54.80 | 53.13 | % | 0.30 | 0 | 0 | 0.90 | 0.81 | 0.00 | -0.23 | 6/25/2026 2:58:52 PM EST | |||
| 185.00 | 47.90 | 51.25 | 49.58 | % | 0.27 | 0 | 0 | 0.91 | 0.78 | 0.00 | -0.25 | 6/25/2026 2:58:52 PM EST | |||
| 187.50 | 46.15 | 50.05 | 48.10 | 50.67 | % | 0.26 | 2 | 0 | 0.90 | 0.77 | 0.00 | -0.26 | 6/25/2026 | 6/25/2026 2:58:52 PM EST | |
| 190.00 | 44.50 | 47.80 | 46.15 | % | 0.24 | 0 | 0 | 0.90 | 0.76 | 0.00 | -0.26 | 6/25/2026 2:58:52 PM EST | |||
| 192.50 | 42.80 | 46.20 | 44.50 | % | 0.23 | 0 | 0 | 0.90 | 0.74 | 0.00 | -0.27 | 6/25/2026 2:58:52 PM EST | |||
| 195.00 | 41.35 | 44.60 | 42.98 | 44.10 | % | 0.22 | 2 | 0 | 0.90 | 0.73 | 0.00 | -0.28 | 6/25/2026 | 6/25/2026 2:58:52 PM EST | |
| 197.50 | 39.65 | 43.10 | 41.38 | % | 0.21 | 0 | 0 | 0.90 | 0.72 | 0.00 | -0.28 | 6/25/2026 2:58:52 PM EST | |||
| 200.00 | 38.15 | 41.35 | 39.75 | 41.10 | % | 0.20 | 5 | 0 | 0.90 | 0.70 | 0.01 | -0.29 | 6/25/2026 | 6/25/2026 2:58:52 PM EST | |
| 202.50 | 36.85 | 40.20 | 38.53 | % | 0.19 | 0 | 0 | 0.90 | 0.69 | 0.01 | -0.30 | 6/25/2026 2:58:52 PM EST | |||
| 205.00 | 35.35 | 38.75 | 37.05 | % | 0.18 | 0 | 0 | 0.90 | 0.67 | 0.01 | -0.30 | 6/25/2026 2:58:52 PM EST | |||
| 207.50 | 33.95 | 37.30 | 35.63 | % | 0.17 | 0 | 0 | 0.90 | 0.66 | 0.01 | -0.31 | 6/25/2026 2:58:52 PM EST | |||
| 210.00 | 33.10 | 35.95 | 34.53 | 37.47 | % | 0.16 | 2 | 0 | 0.91 | 0.65 | 0.01 | -0.31 | 6/25/2026 | 6/25/2026 2:58:52 PM EST | |
| 212.50 | 31.55 | 34.70 | 33.13 | % | 0.16 | 0 | 0 | 0.90 | 0.63 | 0.01 | -0.31 | 6/25/2026 2:58:52 PM EST | |||
| 215.00 | 30.50 | 33.50 | 32.00 | 34.13 | % | 0.15 | 8 | 0 | 0.91 | 0.62 | 0.01 | -0.32 | 6/25/2026 | 6/25/2026 2:58:52 PM EST | |
| 217.50 | 29.35 | 32.00 | 30.68 | 33.55 | % | 0.14 | 4 | 0 | 0.91 | 0.60 | 0.01 | -0.32 | 6/25/2026 | 6/25/2026 2:58:52 PM EST | |
| 220.00 | 28.25 | 30.90 | 29.58 | 29.62 | % | 0.13 | 5 | 0 | 0.91 | 0.59 | 0.01 | -0.32 | 6/25/2026 | 6/25/2026 2:58:52 PM EST | |
| 222.50 | 27.10 | 29.80 | 28.45 | 30.60 | % | 0.13 | 7 | 0 | 0.91 | 0.57 | 0.01 | -0.33 | 6/25/2026 | 6/25/2026 2:58:52 PM EST | |
| 225.00 | 26.00 | 28.75 | 27.38 | 28.21 | % | 0.12 | 11 | 0 | 0.91 | 0.56 | 0.01 | -0.33 | 6/25/2026 | 6/25/2026 2:58:52 PM EST | |
| 227.50 | 24.75 | 27.85 | 26.30 | 29.70 | % | 0.12 | 1 | 0 | 0.91 | 0.55 | 0.01 | -0.33 | 6/25/2026 | 6/25/2026 2:58:52 PM EST | |
| 230.00 | 23.95 | 26.50 | 25.23 | 25.00 | % | 0.11 | 21 | 0 | 0.91 | 0.53 | 0.01 | -0.33 | 6/25/2026 | 6/25/2026 2:58:52 PM EST | |
| 232.50 | 22.70 | 25.75 | 24.23 | 28.51 | % | 0.10 | 1 | 0 | 0.91 | 0.52 | 0.01 | -0.33 | 6/25/2026 | 6/25/2026 2:58:52 PM EST | |
| 235.00 | 21.85 | 25.00 | 23.43 | 23.82 | % | 0.10 | 3 | 0 | 0.91 | 0.50 | 0.01 | -0.33 | 6/25/2026 | 6/25/2026 2:58:52 PM EST | |
| 240.00 | 19.90 | 22.60 | 21.25 | 23.00 | % | 0.09 | 21 | 0 | 0.91 | 0.48 | 0.01 | -0.33 | 6/25/2026 | 6/25/2026 2:58:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 5.90 | 8.00 | 6.95 | 7.50 | % | 0.04 | 12 | 0 | 0.88 | -0.16 | 0.00 | -0.21 | 6/25/2026 | 6/25/2026 2:58:52 PM EST | |
| 180.00 | 7.00 | 9.55 | 8.28 | 8.75 | % | 0.05 | 4 | 0 | 0.89 | -0.19 | 0.00 | -0.23 | 6/25/2026 | 6/25/2026 2:58:52 PM EST | |
| 185.00 | 8.25 | 10.60 | 9.43 | 10.20 | % | 0.05 | 7 | 0 | 0.87 | -0.22 | 0.00 | -0.25 | 6/25/2026 | 6/25/2026 2:58:52 PM EST | |
| 187.50 | 9.75 | 12.40 | 11.08 | 11.00 | % | 0.06 | 13 | 0 | 0.93 | -0.23 | 0.00 | -0.26 | 6/25/2026 | 6/25/2026 2:58:52 PM EST | |
| 190.00 | 10.05 | 13.15 | 11.60 | 12.00 | % | 0.06 | 6 | 0 | 0.90 | -0.24 | 0.00 | -0.26 | 6/25/2026 | 6/25/2026 2:58:52 PM EST | |
| 192.50 | 11.25 | 13.95 | 12.60 | 12.70 | % | 0.07 | 24 | 0 | 0.90 | -0.26 | 0.00 | -0.27 | 6/25/2026 | 6/25/2026 2:58:52 PM EST | |
| 195.00 | 12.20 | 14.90 | 13.55 | 13.65 | % | 0.07 | 20 | 0 | 0.90 | -0.27 | 0.00 | -0.28 | 6/25/2026 | 6/25/2026 2:58:52 PM EST | |
| 197.50 | 12.95 | 15.85 | 14.40 | 14.70 | % | 0.07 | 22 | 0 | 0.90 | -0.28 | 0.00 | -0.28 | 6/25/2026 | 6/25/2026 2:58:52 PM EST | |
| 200.00 | 13.85 | 17.10 | 15.48 | 15.62 | % | 0.08 | 6 | 0 | 0.90 | -0.30 | 0.01 | -0.29 | 6/25/2026 | 6/25/2026 2:58:52 PM EST | |
| 202.50 | 15.05 | 18.15 | 16.60 | % | 0.08 | 0 | 0 | 0.91 | -0.31 | 0.01 | -0.30 | 6/25/2026 2:58:52 PM EST | |||
| 205.00 | 16.10 | 19.30 | 17.70 | 17.78 | % | 0.09 | 3 | 0 | 0.91 | -0.33 | 0.01 | -0.30 | 6/25/2026 | 6/25/2026 2:58:52 PM EST | |
| 207.50 | 17.40 | 20.15 | 18.78 | 18.85 | % | 0.09 | 15 | 0 | 0.91 | -0.34 | 0.01 | -0.31 | 6/25/2026 | 6/25/2026 2:58:52 PM EST | |
| 210.00 | 18.60 | 21.55 | 20.08 | 20.25 | % | 0.10 | 16 | 0 | 0.91 | -0.35 | 0.01 | -0.31 | 6/25/2026 | 6/25/2026 2:58:52 PM EST | |
| 212.50 | 19.65 | 23.05 | 21.35 | % | 0.10 | 0 | 0 | 0.91 | -0.37 | 0.01 | -0.31 | 6/25/2026 2:58:52 PM EST | |||
| 215.00 | 21.25 | 24.20 | 22.73 | 22.74 | % | 0.11 | 9 | 0 | 0.92 | -0.38 | 0.01 | -0.32 | 6/25/2026 | 6/25/2026 2:58:52 PM EST | |
| 217.50 | 21.85 | 25.40 | 23.63 | 23.71 | % | 0.11 | 6 | 0 | 0.91 | -0.40 | 0.01 | -0.32 | 6/25/2026 | 6/25/2026 2:58:52 PM EST | |
| 220.00 | 23.50 | 27.00 | 25.25 | 25.95 | % | 0.11 | 2 | 0 | 0.91 | -0.41 | 0.01 | -0.32 | 6/25/2026 | 6/25/2026 2:58:52 PM EST | |
| 222.50 | 24.90 | 28.50 | 26.70 | 27.37 | % | 0.12 | 1 | 0 | 0.92 | -0.43 | 0.01 | -0.33 | 6/25/2026 | 6/25/2026 2:58:52 PM EST | |
| 225.00 | 25.95 | 29.80 | 27.88 | % | 0.12 | 0 | 0 | 0.92 | -0.44 | 0.01 | -0.33 | 6/25/2026 2:58:52 PM EST | |||
| 227.50 | 27.35 | 31.00 | 29.18 | % | 0.13 | 0 | 0 | 0.91 | -0.45 | 0.01 | -0.33 | 6/25/2026 2:58:52 PM EST | |||
| 230.00 | 28.95 | 32.50 | 30.73 | % | 0.13 | 0 | 0 | 0.92 | -0.47 | 0.01 | -0.33 | 6/25/2026 2:58:52 PM EST | |||
| 232.50 | 30.65 | 34.00 | 32.33 | % | 0.14 | 0 | 0 | 0.91 | -0.48 | 0.01 | -0.33 | 6/25/2026 2:58:52 PM EST | |||
| 235.00 | 31.70 | 35.50 | 33.60 | % | 0.14 | 0 | 0 | 0.90 | -0.50 | 0.01 | -0.33 | 6/25/2026 2:58:52 PM EST | |||
| 240.00 | 35.40 | 38.60 | 37.00 | 35.57 | % | 0.15 | 1 | 0 | 0.91 | -0.52 | 0.01 | -0.33 | 6/25/2026 | 6/25/2026 2:58:52 PM EST |