Options Chain for CORNING INC COM (GLW) - $68.93 as of 8/29/2025 3:26:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 34.95 | 39.05 | 37.00 | % | 1.23 | 0 | 0 | 5.23 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 35.00 | 30.05 | 34.05 | 32.05 | 32.48 | % | 0.92 | 1 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:49 PM EST | |
| 40.00 | 25.05 | 29.05 | 27.05 | % | 0.68 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 44.00 | 20.95 | 25.05 | 23.00 | % | 0.52 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 45.00 | 19.95 | 24.05 | 22.00 | 10.73 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 8/29/2025 3:59:49 PM EST |
| 46.00 | 19.20 | 23.05 | 21.13 | % | 0.46 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 47.00 | 17.95 | 22.05 | 20.00 | % | 0.43 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 48.00 | 16.95 | 21.05 | 19.00 | % | 0.40 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 49.00 | 15.95 | 20.05 | 18.00 | 19.39 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:49 PM EST |
| 50.00 | 14.95 | 19.05 | 17.00 | % | 0.34 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 51.00 | 15.80 | 16.20 | 16.00 | 14.92 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.21 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:49 PM EST |
| 52.00 | 14.90 | 15.25 | 15.08 | 17.05 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:49 PM EST |
| 53.00 | 13.80 | 14.25 | 14.03 | 9.28 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/29/2025 3:59:49 PM EST |
| 54.00 | 12.90 | 13.25 | 13.08 | % | 0.24 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 55.00 | 11.85 | 12.20 | 12.03 | 7.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/29/2025 3:59:49 PM EST |
| 56.00 | 10.90 | 11.20 | 11.05 | 12.95 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:49 PM EST |
| 57.00 | 9.90 | 10.25 | 10.08 | 8.05 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/29/2025 3:59:49 PM EST |
| 58.00 | 8.90 | 9.30 | 9.10 | 8.15 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/29/2025 3:59:49 PM EST |
| 59.00 | 7.85 | 8.25 | 8.05 | % | 0.14 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 60.00 | 6.95 | 7.30 | 7.13 | 9.15 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.65 | 0.99 | 0.01 | -0.01 | 8/28/2025 | 8/29/2025 3:59:49 PM EST |
| 61.00 | 5.95 | 6.30 | 6.13 | 8.15 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.60 | 0.99 | 0.01 | -0.02 | 8/28/2025 | 8/29/2025 3:59:49 PM EST |
| 62.00 | 4.90 | 5.30 | 5.10 | 7.00 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.50 | 0.98 | 0.02 | -0.02 | 8/28/2025 | 8/29/2025 3:59:49 PM EST |
| 63.00 | 3.90 | 4.35 | 4.13 | 4.32 | -2.01 | -31.76% | 0.07 | 3 | 3 | 0.50 | 0.95 | 0.04 | -0.03 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 64.00 | 2.71 | 3.25 | 2.98 | 3.25 | -2.00 | -38.10% | 0.05 | 13 | 18 | 0.37 | 0.87 | 0.08 | -0.06 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 65.00 | 2.07 | 2.49 | 2.28 | 2.13 | -2.07 | -49.29% | 0.04 | 14 | 4,436 | 0.31 | 0.80 | 0.11 | -0.06 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 66.00 | 1.40 | 1.53 | 1.47 | 1.40 | -1.33 | -48.72% | 0.02 | 11 | 2 | 0.20 | 0.70 | 0.16 | -0.06 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 67.00 | 0.74 | 0.91 | 0.83 | 0.81 | -1.44 | -64.00% | 0.01 | 2,284 | 735 | 0.19 | 0.53 | 0.20 | -0.06 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 68.00 | 0.20 | 0.45 | 0.33 | 0.37 | -0.82 | -68.91% | 0.00 | 130 | 3,343 | 0.20 | 0.34 | 0.17 | -0.06 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 69.00 | 0.14 | 0.27 | 0.21 | 0.16 | -0.66 | -80.49% | 0.00 | 2,608 | 308 | 0.20 | 0.20 | 0.12 | -0.04 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 70.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.32 | -80.00% | 0.00 | 2,502 | 5,303 | 0.21 | 0.11 | 0.08 | -0.03 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 71.00 | 0.00 | 0.11 | 0.06 | 0.03 | -0.15 | -83.34% | 0.00 | 44 | 8,854 | 0.30 | 0.05 | 0.04 | -0.02 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 72.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.01 | -14.29% | 0.00 | 6 | 316 | 0.35 | 0.02 | 0.02 | -0.01 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 73.00 | 0.00 | 0.21 | 0.11 | 0.23 | +0.19 | +475.00% | 0.00 | 5 | 1 | 0.48 | 0.01 | 0.01 | 0.00 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 74.00 | 0.00 | 0.93 | 0.47 | 0.02 | -0.01 | -33.34% | 0.01 | 20 | 22 | 0.85 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 76.00 | 0.00 | 0.56 | 0.28 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 77.00 | 0.00 | 1.27 | 0.64 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 78.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 79.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 80.00 | 0.00 | 1.87 | 0.94 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 85.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 90.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 94.00 | 0.00 | 0.53 | 0.27 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.64 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/29/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 35.00 | 0.00 | 0.20 | 0.10 | 0.27 | % | 0.00 | 1 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:49 PM EST | |
| 40.00 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 44.00 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 45.00 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 46.00 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 47.00 | 0.00 | 0.53 | 0.27 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.84 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/29/2025 3:59:49 PM EST |
| 48.00 | 0.00 | 0.53 | 0.27 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.75 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/29/2025 3:59:49 PM EST |
| 49.00 | 0.00 | 0.54 | 0.27 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 50.00 | 0.00 | 0.55 | 0.28 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/29/2025 3:59:49 PM EST |
| 51.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 52.00 | 0.00 | 0.83 | 0.42 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 53.00 | 0.00 | 1.33 | 0.67 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 54.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 55.00 | 0.00 | 0.48 | 0.24 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.14 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/29/2025 3:59:49 PM EST |
| 56.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 57.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/29/2025 3:59:49 PM EST |
| 58.00 | 0.00 | 0.47 | 0.24 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/29/2025 3:59:49 PM EST |
| 59.00 | 0.00 | 0.49 | 0.25 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.83 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/29/2025 3:59:49 PM EST |
| 60.00 | 0.01 | 0.28 | 0.15 | 0.03 | -0.12 | -80.00% | 0.00 | 2 | 3 | 0.49 | -0.01 | 0.01 | -0.01 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 61.00 | 0.00 | 0.29 | 0.15 | 0.04 | -0.25 | -86.21% | 0.00 | 1 | 4 | 0.57 | -0.01 | 0.01 | -0.02 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 62.00 | 0.00 | 0.76 | 0.38 | 0.05 | +0.02 | +66.67% | 0.01 | 5 | 16 | 0.70 | -0.02 | 0.02 | -0.02 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 63.00 | 0.00 | 0.39 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.47 | -0.05 | 0.04 | -0.03 | 8/27/2025 | 8/29/2025 3:59:49 PM EST |
| 64.00 | 0.07 | 0.12 | 0.10 | 0.06 | -0.11 | -64.71% | 0.00 | 5 | 24 | 0.26 | -0.13 | 0.08 | -0.06 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 65.00 | 0.15 | 0.31 | 0.23 | 0.19 | +0.13 | +216.67% | 0.00 | 306 | 38 | 0.26 | -0.20 | 0.11 | -0.06 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 66.00 | 0.33 | 0.39 | 0.36 | 0.41 | +0.25 | +156.25% | 0.01 | 34 | 125 | 0.22 | -0.30 | 0.16 | -0.06 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 67.00 | 0.68 | 0.76 | 0.72 | 0.77 | +0.47 | +156.67% | 0.01 | 125 | 281 | 0.21 | -0.47 | 0.20 | -0.06 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 68.00 | 1.10 | 1.39 | 1.25 | 1.34 | +0.89 | +197.78% | 0.02 | 53 | 102 | 0.22 | -0.66 | 0.17 | -0.06 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 69.00 | 1.87 | 2.21 | 2.04 | 2.20 | +1.30 | +144.45% | 0.03 | 583 | 580 | 0.35 | -0.80 | 0.12 | -0.04 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 70.00 | 2.89 | 3.50 | 3.20 | 3.12 | +1.65 | +112.25% | 0.05 | 22 | 16 | 0.39 | -0.89 | 0.08 | -0.03 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 71.00 | 3.90 | 4.35 | 4.13 | 3.66 | +1.28 | +53.79% | 0.06 | 3 | 2 | 0.46 | -0.95 | 0.04 | -0.02 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 72.00 | 4.85 | 5.20 | 5.03 | 3.26 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.49 | -0.98 | 0.02 | -0.01 | 8/28/2025 | 8/29/2025 3:59:49 PM EST |
| 73.00 | 5.75 | 6.20 | 5.98 | 7.48 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.52 | -0.99 | 0.01 | 0.00 | 8/14/2025 | 8/29/2025 3:59:49 PM EST |
| 74.00 | 6.80 | 7.15 | 6.98 | % | 0.09 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 75.00 | 7.80 | 8.25 | 8.03 | % | 0.11 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 76.00 | 8.90 | 9.20 | 9.05 | % | 0.12 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 77.00 | 9.75 | 10.25 | 10.00 | % | 0.13 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 78.00 | 10.75 | 11.25 | 11.00 | % | 0.14 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 79.00 | 11.75 | 13.75 | 12.75 | % | 0.16 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 80.00 | 12.75 | 13.20 | 12.98 | % | 0.16 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 85.00 | 17.80 | 18.25 | 18.03 | % | 0.21 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 90.00 | 22.75 | 23.10 | 22.93 | % | 0.25 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 94.00 | 26.75 | 27.25 | 27.00 | % | 0.29 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST |