Options Chain for CORNING INC COM (GLW) - $63.24 as of 8/1/2025 3:49:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 37.05 | 41.05 | 39.05 | 38.55 | +5.45 | +16.47% | 1.70 | 1 | 1 | 2.42 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 25.00 | 35.05 | 39.05 | 37.05 | 27.65 | 0.00 | 0.00% | 1.48 | 0 | 5 | 2.24 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 8/1/2025 4:00:00 PM EST |
| 28.00 | 32.15 | 36.15 | 34.15 | % | 1.22 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 30.00 | 31.00 | 32.95 | 31.98 | 32.47 | 0.00 | 0.00% | 1.07 | 0 | 1 | 1.82 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/1/2025 4:00:00 PM EST |
| 33.00 | 28.00 | 29.65 | 28.83 | 20.70 | 0.00 | 0.00% | 0.87 | 0 | 9 | 1.64 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 8/1/2025 4:00:00 PM EST |
| 35.00 | 26.65 | 27.50 | 27.08 | 15.85 | 0.00 | 0.00% | 0.77 | 0 | 5 | 1.49 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 8/1/2025 4:00:00 PM EST |
| 38.00 | 23.90 | 25.45 | 24.68 | 8.10 | 0.00 | 0.00% | 0.65 | 0 | 21 | 1.27 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 8/1/2025 4:00:00 PM EST |
| 40.00 | 21.20 | 23.40 | 22.30 | 21.80 | 0.00 | 0.00% | 0.56 | 0 | 342 | 1.24 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/1/2025 4:00:00 PM EST |
| 41.00 | 20.50 | 21.55 | 21.03 | 11.90 | 0.00 | 0.00% | 0.51 | 0 | 5 | 1.15 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 8/1/2025 4:00:00 PM EST |
| 42.00 | 19.95 | 20.95 | 20.45 | 11.02 | 0.00 | 0.00% | 0.49 | 0 | 281 | 1.08 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 8/1/2025 4:00:00 PM EST |
| 43.00 | 17.85 | 21.05 | 19.45 | 10.45 | 0.00 | 0.00% | 0.45 | 0 | 29 | 1.06 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 8/1/2025 4:00:00 PM EST |
| 44.00 | 18.15 | 18.40 | 18.28 | 8.90 | 0.00 | 0.00% | 0.42 | 0 | 1 | 0.71 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 8/1/2025 4:00:00 PM EST |
| 45.00 | 16.90 | 17.35 | 17.13 | 17.26 | -1.09 | -5.94% | 0.38 | 4 | 460 | 0.62 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 46.00 | 16.15 | 16.50 | 16.33 | 9.60 | 0.00 | 0.00% | 0.35 | 0 | 8 | 0.46 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 8/1/2025 4:00:00 PM EST |
| 47.00 | 14.40 | 15.35 | 14.88 | 15.64 | 0.00 | 0.00% | 0.32 | 0 | 823 | 0.44 | 0.99 | 0.00 | 0.00 | 7/30/2025 | 8/1/2025 4:00:00 PM EST |
| 48.00 | 14.10 | 14.40 | 14.25 | 7.90 | 0.00 | 0.00% | 0.30 | 0 | 42 | 0.83 | 0.99 | 0.00 | 0.00 | 7/28/2025 | 8/1/2025 4:00:00 PM EST |
| 49.00 | 13.15 | 13.45 | 13.30 | 14.50 | 0.00 | 0.00% | 0.27 | 0 | 35 | 0.62 | 0.99 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 4:00:00 PM EST |
| 50.00 | 11.85 | 12.40 | 12.13 | 13.70 | 0.00 | 0.00% | 0.24 | 0 | 1,325 | 0.22 | 0.98 | 0.01 | 0.00 | 7/31/2025 | 8/1/2025 4:00:00 PM EST |
| 52.50 | 9.65 | 10.00 | 9.83 | 10.15 | +0.05 | +0.50% | 0.19 | 4 | 4 | 0.30 | 0.95 | 0.01 | -0.01 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 55.00 | 7.45 | 7.65 | 7.55 | 7.65 | -1.15 | -13.07% | 0.14 | 53 | 3,714 | 0.28 | 0.89 | 0.03 | -0.01 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 57.50 | 4.90 | 5.45 | 5.18 | 6.54 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.23 | 0.80 | 0.05 | -0.02 | 7/31/2025 | 8/1/2025 4:00:00 PM EST |
| 60.00 | 3.40 | 3.55 | 3.48 | 3.52 | -0.88 | -20.00% | 0.06 | 1,848 | 1,680 | 0.25 | 0.66 | 0.06 | -0.02 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 62.50 | 2.01 | 2.08 | 2.05 | 2.01 | -0.72 | -26.38% | 0.03 | 30 | 57 | 0.24 | 0.49 | 0.07 | -0.02 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 65.00 | 1.04 | 1.09 | 1.07 | 1.08 | -0.35 | -24.48% | 0.02 | 585 | 1,233 | 0.24 | 0.32 | 0.06 | -0.02 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 67.50 | 0.49 | 0.53 | 0.51 | 0.48 | -0.23 | -32.40% | 0.01 | 124 | 809 | 0.24 | 0.19 | 0.05 | -0.02 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 70.00 | 0.23 | 0.26 | 0.25 | 0.25 | -0.10 | -28.58% | 0.00 | 17 | 600 | 0.24 | 0.10 | 0.03 | -0.01 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 75.00 | 0.07 | 0.12 | 0.10 | 0.07 | -0.03 | -30.00% | 0.00 | 120 | 2,099 | 0.28 | 0.02 | 0.01 | 0.00 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 80.00 | 0.00 | 1.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.61 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/1/2025 4:00:00 PM EST |
| 85.00 | 0.00 | 1.28 | 0.64 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 90.00 | 0.00 | 1.27 | 0.64 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 0.00 | 0.73 | 0.37 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 43 | 1.83 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 8/1/2025 4:00:00 PM EST |
| 25.00 | 0.00 | 0.54 | 0.27 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 28.00 | 0.00 | 0.59 | 0.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.43 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 8/1/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.87 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 8/1/2025 4:00:00 PM EST |
| 33.00 | 0.00 | 1.27 | 0.64 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 47 | 1.43 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 8/1/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 2.07 | 1.04 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 53 | 1.54 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/1/2025 4:00:00 PM EST |
| 38.00 | 0.00 | 1.47 | 0.74 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 1,099 | 1.22 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 8/1/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 1.67 | 0.84 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 258 | 1.17 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/1/2025 4:00:00 PM EST |
| 41.00 | 0.00 | 2.08 | 1.04 | % | 0.03 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 42.00 | 0.00 | 1.48 | 0.74 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 353 | 1.03 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/1/2025 4:00:00 PM EST |
| 43.00 | 0.00 | 1.48 | 0.74 | % | 0.02 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 44.00 | 0.00 | 1.29 | 0.65 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/1/2025 4:00:00 PM EST |
| 45.00 | 0.00 | 0.90 | 0.45 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 531 | 0.76 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/1/2025 4:00:00 PM EST |
| 46.00 | 0.00 | 1.30 | 0.65 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.82 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/1/2025 4:00:00 PM EST |
| 47.00 | 0.00 | 0.95 | 0.48 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 668 | 0.70 | -0.01 | 0.00 | 0.00 | 7/23/2025 | 8/1/2025 4:00:00 PM EST |
| 48.00 | 0.00 | 0.40 | 0.20 | 0.13 | +0.06 | +85.72% | 0.00 | 1 | 71 | 0.52 | -0.01 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 49.00 | 0.00 | 1.03 | 0.52 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 222 | 0.64 | -0.01 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 4:00:00 PM EST |
| 50.00 | 0.00 | 0.33 | 0.17 | 0.09 | +0.03 | +50.00% | 0.00 | 22 | 983 | 0.45 | -0.02 | 0.01 | 0.00 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 52.50 | 0.00 | 0.26 | 0.13 | 0.16 | % | 0.00 | 1 | 0 | 0.41 | -0.05 | 0.01 | -0.01 | 8/1/2025 | 8/1/2025 4:00:00 PM EST | |
| 55.00 | 0.31 | 0.40 | 0.36 | 0.33 | +0.09 | +37.50% | 0.01 | 66 | 507 | 0.28 | -0.11 | 0.03 | -0.01 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 57.50 | 0.64 | 0.75 | 0.70 | 0.66 | +0.06 | +10.00% | 0.01 | 18 | 1 | 0.27 | -0.20 | 0.05 | -0.02 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 60.00 | 1.28 | 1.35 | 1.32 | 1.45 | +0.52 | +55.92% | 0.02 | 148 | 304 | 0.25 | -0.34 | 0.06 | -0.02 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 62.50 | 2.15 | 2.41 | 2.28 | 2.34 | +0.64 | +37.65% | 0.04 | 173 | 55 | 0.24 | -0.51 | 0.07 | -0.02 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 65.00 | 3.85 | 3.95 | 3.90 | 4.25 | +1.25 | +41.67% | 0.06 | 1 | 25 | 0.24 | -0.68 | 0.06 | -0.02 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 67.50 | 5.80 | 5.95 | 5.88 | % | 0.09 | 0 | 0 | 0.24 | -0.81 | 0.05 | -0.02 | 8/1/2025 4:00:00 PM EST | |||
| 70.00 | 8.00 | 8.20 | 8.10 | 8.26 | +1.81 | +28.07% | 0.12 | 1 | 10 | 0.36 | -0.90 | 0.03 | -0.01 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 75.00 | 12.80 | 13.15 | 12.98 | 13.10 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.47 | -0.98 | 0.01 | 0.00 | 7/29/2025 | 8/1/2025 4:00:00 PM EST |
| 80.00 | 16.85 | 18.85 | 17.85 | % | 0.22 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 85.00 | 22.15 | 23.45 | 22.80 | % | 0.27 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 90.00 | 26.85 | 28.75 | 27.80 | % | 0.31 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST |