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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 30.00 | 34.10 | 32.05 | % | 0.92 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 40.00 | 25.00 | 29.10 | 27.05 | % | 0.68 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 44.00 | 21.00 | 25.10 | 23.05 | % | 0.52 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 45.00 | 20.00 | 24.10 | 22.05 | % | 0.49 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 46.00 | 20.85 | 21.30 | 21.08 | % | 0.46 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 47.00 | 19.90 | 20.30 | 20.10 | % | 0.43 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 48.00 | 18.85 | 20.10 | 19.48 | % | 0.41 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 49.00 | 17.85 | 18.30 | 18.08 | % | 0.37 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 50.00 | 16.85 | 17.30 | 17.08 | % | 0.34 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 51.00 | 14.90 | 17.50 | 16.20 | % | 0.32 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 52.00 | 14.85 | 15.25 | 15.05 | % | 0.29 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 53.00 | 13.70 | 14.35 | 14.03 | 9.43 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/29/2025 3:59:49 PM EST |
| 54.00 | 12.10 | 13.35 | 12.73 | % | 0.24 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 55.00 | 10.70 | 12.35 | 11.53 | % | 0.21 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 56.00 | 10.90 | 11.40 | 11.15 | 9.60 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/29/2025 3:59:49 PM EST |
| 57.00 | 9.95 | 10.30 | 10.13 | 6.88 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/29/2025 3:59:49 PM EST |
| 58.00 | 9.00 | 9.40 | 9.20 | % | 0.16 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 59.00 | 8.00 | 8.35 | 8.18 | 6.28 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.51 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/29/2025 3:59:49 PM EST |
| 60.00 | 6.45 | 7.35 | 6.90 | 7.68 | 0.00 | 0.00% | 0.12 | 0 | 8 | 0.62 | 0.99 | 0.01 | -0.01 | 8/27/2025 | 8/29/2025 3:59:49 PM EST |
| 61.00 | 5.95 | 6.40 | 6.18 | 5.23 | 0.00 | 0.00% | 0.10 | 0 | 18 | 0.48 | 0.98 | 0.02 | -0.02 | 8/22/2025 | 8/29/2025 3:59:49 PM EST |
| 62.00 | 5.00 | 5.45 | 5.23 | 5.80 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.39 | 0.94 | 0.04 | -0.02 | 8/27/2025 | 8/29/2025 3:59:49 PM EST |
| 63.00 | 2.72 | 4.40 | 3.56 | 2.10 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.29 | 0.90 | 0.05 | -0.03 | 8/20/2025 | 8/29/2025 3:59:49 PM EST |
| 64.00 | 3.30 | 3.50 | 3.40 | 4.97 | 0.00 | 0.00% | 0.05 | 0 | 34 | 0.27 | 0.84 | 0.08 | -0.04 | 8/28/2025 | 8/29/2025 3:59:49 PM EST |
| 65.00 | 2.51 | 2.64 | 2.58 | 3.70 | -0.33 | -8.19% | 0.04 | 6 | 56 | 0.22 | 0.76 | 0.10 | -0.04 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 66.00 | 1.52 | 1.89 | 1.71 | 2.36 | -0.91 | -27.83% | 0.03 | 16 | 156 | 0.18 | 0.66 | 0.12 | -0.05 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 67.00 | 1.18 | 1.28 | 1.23 | 1.17 | -1.32 | -53.02% | 0.02 | 53 | 185 | 0.21 | 0.53 | 0.13 | -0.05 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 68.00 | 0.74 | 0.84 | 0.79 | 1.15 | -0.65 | -36.12% | 0.01 | 13 | 290 | 0.21 | 0.41 | 0.12 | -0.05 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 69.00 | 0.41 | 0.48 | 0.45 | 0.44 | -0.70 | -61.41% | 0.01 | 138 | 53 | 0.21 | 0.29 | 0.11 | -0.04 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 70.00 | 0.22 | 0.32 | 0.27 | 0.28 | -0.44 | -61.12% | 0.00 | 7 | 54 | 0.22 | 0.20 | 0.09 | -0.03 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 71.00 | 0.11 | 0.20 | 0.16 | 0.23 | -0.23 | -50.00% | 0.00 | 11 | 40 | 0.22 | 0.13 | 0.06 | -0.03 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 72.00 | 0.00 | 0.12 | 0.06 | 0.10 | -0.13 | -56.53% | 0.00 | 12 | 7 | 0.28 | 0.08 | 0.04 | -0.02 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 73.00 | 0.00 | 0.81 | 0.41 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.52 | 0.04 | 0.03 | -0.01 | 8/28/2025 | 8/29/2025 3:59:49 PM EST |
| 74.00 | 0.00 | 0.76 | 0.38 | 0.09 | +0.01 | +12.50% | 0.01 | 1 | 2 | 0.55 | 0.02 | 0.02 | -0.01 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 75.00 | 0.00 | 0.73 | 0.37 | % | 0.00 | 0 | 0 | 0.59 | 0.01 | 0.01 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 76.00 | 0.00 | 0.92 | 0.46 | % | 0.01 | 0 | 0 | 0.69 | 0.01 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 77.00 | 0.00 | 1.67 | 0.84 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 78.00 | 0.00 | 1.67 | 0.84 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 79.00 | 0.00 | 1.67 | 0.84 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 85.00 | 0.00 | 2.07 | 1.04 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 90.00 | 0.00 | 0.68 | 0.34 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 94.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 40.00 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 1.77 | 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 | 1.50 | 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 | 1.43 | 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 | 1.37 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 47.00 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 48.00 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 49.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 50.00 | 0.00 | 0.74 | 0.37 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 51.00 | 0.00 | 1.02 | 0.51 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 52.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 53.00 | 0.00 | 1.87 | 0.94 | % | 0.02 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 54.00 | 0.00 | 0.21 | 0.11 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:49 PM EST |
| 55.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 56.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.28 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/29/2025 3:59:49 PM EST |
| 57.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 58.00 | 0.00 | 0.60 | 0.30 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.69 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/29/2025 3:59:49 PM EST |
| 59.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 60.00 | 0.00 | 2.14 | 1.07 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.99 | -0.01 | 0.01 | -0.01 | 8/22/2025 | 8/29/2025 3:59:49 PM EST |
| 61.00 | 0.00 | 1.64 | 0.82 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 84 | 0.79 | -0.02 | 0.02 | -0.02 | 8/25/2025 | 8/29/2025 3:59:49 PM EST |
| 62.00 | 0.05 | 0.18 | 0.12 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.27 | -0.06 | 0.04 | -0.02 | 8/26/2025 | 8/29/2025 3:59:49 PM EST |
| 63.00 | 0.07 | 0.22 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.26 | -0.10 | 0.05 | -0.03 | 8/27/2025 | 8/29/2025 3:59:49 PM EST |
| 64.00 | 0.24 | 0.29 | 0.27 | 0.26 | +0.17 | +188.89% | 0.00 | 8 | 7 | 0.25 | -0.16 | 0.08 | -0.04 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 65.00 | 0.40 | 0.46 | 0.43 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.24 | -0.24 | 0.10 | -0.04 | 8/28/2025 | 8/29/2025 3:59:49 PM EST |
| 66.00 | 0.53 | 0.72 | 0.63 | 0.73 | +0.46 | +170.37% | 0.01 | 2 | 13 | 0.23 | -0.34 | 0.12 | -0.05 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 67.00 | 0.95 | 1.12 | 1.04 | 1.13 | +0.62 | +121.57% | 0.02 | 36 | 12 | 0.24 | -0.47 | 0.13 | -0.05 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 68.00 | 1.55 | 1.69 | 1.62 | 1.51 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.23 | -0.59 | 0.12 | -0.05 | 8/27/2025 | 8/29/2025 3:59:49 PM EST |
| 69.00 | 2.23 | 2.42 | 2.33 | 2.36 | +1.29 | +120.57% | 0.03 | 63 | 113 | 0.22 | -0.71 | 0.11 | -0.04 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 70.00 | 2.94 | 4.60 | 3.77 | 1.66 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.27 | -0.80 | 0.09 | -0.03 | 8/28/2025 | 8/29/2025 3:59:49 PM EST |
| 71.00 | 3.95 | 4.30 | 4.13 | % | 0.06 | 0 | 0 | 0.34 | -0.87 | 0.06 | -0.03 | 8/29/2025 3:59:49 PM EST | |||
| 72.00 | 4.80 | 5.25 | 5.03 | % | 0.07 | 0 | 0 | 0.35 | -0.92 | 0.04 | -0.02 | 8/29/2025 3:59:49 PM EST | |||
| 73.00 | 5.90 | 6.95 | 6.43 | % | 0.09 | 0 | 0 | 0.38 | -0.96 | 0.03 | -0.01 | 8/29/2025 3:59:49 PM EST | |||
| 74.00 | 6.40 | 7.30 | 6.85 | % | 0.09 | 0 | 0 | 0.62 | -0.98 | 0.02 | -0.01 | 8/29/2025 3:59:49 PM EST | |||
| 75.00 | 7.75 | 10.05 | 8.90 | % | 0.12 | 0 | 0 | 0.48 | -0.99 | 0.01 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 76.00 | 8.85 | 9.20 | 9.03 | % | 0.12 | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 77.00 | 9.75 | 10.30 | 10.03 | % | 0.13 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 78.00 | 10.75 | 13.00 | 11.88 | % | 0.15 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 79.00 | 11.85 | 12.25 | 12.05 | % | 0.15 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 80.00 | 12.40 | 13.40 | 12.90 | % | 0.16 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 85.00 | 17.75 | 18.40 | 18.08 | % | 0.21 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 90.00 | 22.75 | 24.90 | 23.83 | % | 0.26 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 94.00 | 25.95 | 28.00 | 26.98 | % | 0.29 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST |