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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 68.20 | 72.30 | 70.25 | % | 0.83 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 8/12/2026 12:58:52 PM EST | |||
| 90.00 | 63.20 | 67.30 | 65.25 | % | 0.72 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 8/12/2026 12:58:52 PM EST | |||
| 95.00 | 58.20 | 62.50 | 60.35 | % | 0.64 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 8/12/2026 12:58:52 PM EST | |||
| 100.00 | 53.30 | 57.40 | 55.35 | % | 0.55 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/12/2026 12:58:52 PM EST | |||
| 105.00 | 48.30 | 52.40 | 50.35 | % | 0.48 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 8/12/2026 12:58:52 PM EST | |||
| 110.00 | 43.40 | 47.40 | 45.40 | % | 0.41 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 8/12/2026 12:58:52 PM EST | |||
| 115.00 | 38.40 | 42.70 | 40.55 | 36.60 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.84 | 1.00 | 0.00 | -0.01 | 8/5/2026 | 8/12/2026 12:58:52 PM EST |
| 120.00 | 33.70 | 37.60 | 35.65 | 26.47 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.72 | 0.99 | 0.00 | -0.02 | 7/17/2026 | 8/12/2026 12:58:52 PM EST |
| 125.00 | 29.10 | 32.70 | 30.90 | % | 0.25 | 0 | 0 | 0.62 | 0.98 | 0.00 | -0.02 | 8/12/2026 12:58:52 PM EST | |||
| 130.00 | 24.40 | 28.00 | 26.20 | 24.75 | 0.00 | 0.00% | 0.20 | 0 | 5 | 0.57 | 0.96 | 0.01 | -0.03 | 8/5/2026 | 8/12/2026 12:58:52 PM EST |
| 135.00 | 19.60 | 23.00 | 21.30 | 23.15 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.48 | 0.92 | 0.01 | -0.05 | 8/5/2026 | 8/12/2026 12:58:52 PM EST |
| 140.00 | 15.50 | 18.80 | 17.15 | 8.26 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.43 | 0.86 | 0.01 | -0.08 | 7/31/2026 | 8/12/2026 12:58:52 PM EST |
| 145.00 | 11.50 | 15.00 | 13.25 | 16.02 | 0.00 | 0.00% | 0.09 | 0 | 24 | 0.28 | 0.78 | 0.02 | -0.09 | 8/7/2026 | 8/12/2026 12:58:52 PM EST |
| 150.00 | 8.00 | 10.90 | 9.45 | 13.00 | 0.00 | 0.00% | 0.06 | 0 | 785 | 0.30 | 0.67 | 0.02 | -0.09 | 8/11/2026 | 8/12/2026 12:58:52 PM EST |
| 155.00 | 5.50 | 7.80 | 6.65 | 7.66 | 0.00 | 0.00% | 0.04 | 0 | 24 | 0.32 | 0.54 | 0.02 | -0.09 | 8/10/2026 | 8/12/2026 12:58:52 PM EST |
| 160.00 | 3.90 | 5.60 | 4.75 | 4.50 | -1.19 | -20.92% | 0.03 | 21 | 71 | 0.33 | 0.41 | 0.03 | -0.08 | 8/12/2026 | 8/12/2026 12:58:52 PM EST |
| 165.00 | 1.50 | 3.90 | 2.70 | 2.67 | -2.43 | -47.65% | 0.02 | 1 | 8 | 0.31 | 0.28 | 0.02 | -0.07 | 8/12/2026 | 8/12/2026 12:58:52 PM EST |
| 170.00 | 0.15 | 2.55 | 1.35 | 3.87 | 0.00 | 0.00% | 0.01 | 0 | 773 | 0.27 | 0.16 | 0.02 | -0.05 | 8/7/2026 | 8/12/2026 12:58:52 PM EST |
| 175.00 | 0.80 | 1.85 | 1.33 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.34 | 0.09 | 0.01 | -0.03 | 8/11/2026 | 8/12/2026 12:58:52 PM EST |
| 180.00 | 0.00 | 1.40 | 0.70 | 0.50 | -1.25 | -71.43% | 0.00 | 20 | 7 | 0.38 | 0.06 | 0.01 | -0.02 | 8/12/2026 | 8/12/2026 12:58:52 PM EST |
| 185.00 | 0.00 | 2.90 | 1.45 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.57 | 0.03 | 0.01 | -0.02 | 8/11/2026 | 8/12/2026 12:58:52 PM EST |
| 190.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.59 | 0.02 | 0.00 | -0.01 | 8/12/2026 12:58:52 PM EST | |||
| 195.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.65 | 0.01 | 0.00 | 0.00 | 8/12/2026 12:58:52 PM EST | |||
| 200.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 8/12/2026 12:58:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 8/12/2026 12:58:52 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 8/12/2026 12:58:52 PM EST | |||
| 95.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 8/12/2026 12:58:52 PM EST | |||
| 100.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/12/2026 12:58:52 PM EST | |||
| 105.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/12/2026 12:58:52 PM EST | |||
| 110.00 | 0.00 | 2.20 | 1.10 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.92 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/12/2026 12:58:52 PM EST |
| 115.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.01 | 8/12/2026 12:58:52 PM EST | |||
| 120.00 | 0.00 | 2.35 | 1.18 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.76 | -0.01 | 0.00 | -0.02 | 8/10/2026 | 8/12/2026 12:58:52 PM EST |
| 125.00 | 0.00 | 2.50 | 1.25 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.69 | -0.02 | 0.00 | -0.02 | 8/5/2026 | 8/12/2026 12:58:52 PM EST |
| 130.00 | 0.00 | 2.75 | 1.38 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.62 | -0.04 | 0.01 | -0.03 | 8/10/2026 | 8/12/2026 12:58:52 PM EST |
| 135.00 | 0.00 | 3.20 | 1.60 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.57 | -0.08 | 0.01 | -0.05 | 8/5/2026 | 8/12/2026 12:58:52 PM EST |
| 140.00 | 0.65 | 2.05 | 1.35 | 1.91 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.34 | -0.14 | 0.01 | -0.08 | 8/11/2026 | 8/12/2026 12:58:52 PM EST |
| 145.00 | 0.80 | 3.20 | 2.00 | 2.81 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.31 | -0.22 | 0.02 | -0.09 | 8/11/2026 | 8/12/2026 12:58:52 PM EST |
| 150.00 | 2.70 | 4.90 | 3.80 | 4.40 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.32 | -0.33 | 0.02 | -0.09 | 8/11/2026 | 8/12/2026 12:58:52 PM EST |
| 155.00 | 4.90 | 7.10 | 6.00 | % | 0.04 | 0 | 0 | 0.32 | -0.46 | 0.02 | -0.09 | 8/12/2026 12:58:52 PM EST | |||
| 160.00 | 8.30 | 9.90 | 9.10 | 8.00 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.33 | -0.59 | 0.03 | -0.08 | 8/11/2026 | 8/12/2026 12:58:52 PM EST |
| 165.00 | 11.80 | 14.30 | 13.05 | % | 0.08 | 0 | 0 | 0.35 | -0.72 | 0.02 | -0.07 | 8/12/2026 12:58:52 PM EST | |||
| 170.00 | 15.10 | 18.30 | 16.70 | % | 0.10 | 0 | 0 | 0.31 | -0.84 | 0.02 | -0.05 | 8/12/2026 12:58:52 PM EST | |||
| 175.00 | 19.80 | 22.60 | 21.20 | % | 0.12 | 0 | 0 | 0.46 | -0.91 | 0.01 | -0.03 | 8/12/2026 12:58:52 PM EST | |||
| 180.00 | 24.30 | 27.10 | 25.70 | 27.00 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.52 | -0.94 | 0.01 | -0.02 | 8/5/2026 | 8/12/2026 12:58:52 PM EST |
| 185.00 | 28.60 | 32.00 | 30.30 | 31.50 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.57 | -0.97 | 0.01 | -0.02 | 8/5/2026 | 8/12/2026 12:58:52 PM EST |
| 190.00 | 32.90 | 37.20 | 35.05 | % | 0.18 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.01 | 8/12/2026 12:58:52 PM EST | |||
| 195.00 | 38.00 | 42.10 | 40.05 | % | 0.21 | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 8/12/2026 12:58:52 PM EST | |||
| 200.00 | 43.00 | 47.10 | 45.05 | % | 0.23 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/12/2026 12:58:52 PM EST |