Options Chain for OWENS CORNING NEW COM (OC) - $143.56 as of 7/29/2025 2:26:42 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 | 58.30 | 62.10 | 60.20 | % | 0.71 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:03 PM EST | |||
| 90.00 | 53.30 | 57.10 | 55.20 | % | 0.61 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 7/29/2025 2:59:03 PM EST | |||
| 95.00 | 48.50 | 52.20 | 50.35 | % | 0.53 | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.01 | 7/29/2025 2:59:03 PM EST | |||
| 100.00 | 43.50 | 47.30 | 45.40 | % | 0.45 | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.02 | 7/29/2025 2:59:03 PM EST | |||
| 105.00 | 38.60 | 42.30 | 40.45 | % | 0.39 | 0 | 0 | 0.74 | 0.98 | 0.00 | -0.02 | 7/29/2025 2:59:03 PM EST | |||
| 110.00 | 33.80 | 37.40 | 35.60 | % | 0.32 | 0 | 0 | 0.65 | 0.96 | 0.00 | -0.03 | 7/29/2025 2:59:03 PM EST | |||
| 115.00 | 29.60 | 32.20 | 30.90 | % | 0.27 | 0 | 0 | 0.55 | 0.93 | 0.01 | -0.04 | 7/29/2025 2:59:03 PM EST | |||
| 120.00 | 25.50 | 27.70 | 26.60 | % | 0.22 | 0 | 0 | 0.38 | 0.89 | 0.01 | -0.05 | 7/29/2025 2:59:03 PM EST | |||
| 125.00 | 20.50 | 23.30 | 21.90 | % | 0.18 | 0 | 0 | 0.35 | 0.85 | 0.01 | -0.06 | 7/29/2025 2:59:03 PM EST | |||
| 130.00 | 16.50 | 18.90 | 17.70 | 18.05 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.42 | 0.79 | 0.01 | -0.07 | 7/25/2025 | 7/29/2025 2:59:03 PM EST |
| 135.00 | 13.80 | 15.40 | 14.60 | 15.20 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.41 | 0.71 | 0.02 | -0.08 | 7/25/2025 | 7/29/2025 2:59:03 PM EST |
| 140.00 | 10.60 | 12.10 | 11.35 | 11.50 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.40 | 0.62 | 0.02 | -0.08 | 7/24/2025 | 7/29/2025 2:59:03 PM EST |
| 145.00 | 7.80 | 9.00 | 8.40 | 7.20 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.39 | 0.53 | 0.02 | -0.08 | 7/22/2025 | 7/29/2025 2:59:03 PM EST |
| 150.00 | 5.30 | 6.80 | 6.05 | 6.02 | -0.92 | -13.26% | 0.04 | 1 | 149 | 0.38 | 0.43 | 0.02 | -0.08 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 155.00 | 3.60 | 4.80 | 4.20 | 3.80 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.37 | 0.33 | 0.02 | -0.07 | 7/28/2025 | 7/29/2025 2:59:03 PM EST |
| 160.00 | 2.30 | 3.60 | 2.95 | 2.14 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.37 | 0.25 | 0.02 | -0.06 | 7/21/2025 | 7/29/2025 2:59:03 PM EST |
| 165.00 | 1.40 | 2.40 | 1.90 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.36 | 0.18 | 0.01 | -0.05 | 7/25/2025 | 7/29/2025 2:59:03 PM EST |
| 170.00 | 0.85 | 1.65 | 1.25 | % | 0.01 | 0 | 0 | 0.36 | 0.13 | 0.01 | -0.04 | 7/29/2025 2:59:03 PM EST | |||
| 175.00 | 0.55 | 1.65 | 1.10 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.38 | 0.10 | 0.01 | -0.03 | 7/28/2025 | 7/29/2025 2:59:03 PM EST |
| 180.00 | 0.25 | 1.95 | 1.10 | % | 0.01 | 0 | 0 | 0.41 | 0.07 | 0.01 | -0.03 | 7/29/2025 2:59:03 PM EST | |||
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.42 | 0.05 | 0.01 | -0.02 | 7/29/2025 2:59:03 PM EST | |||
| 190.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.43 | 0.03 | 0.00 | -0.02 | 7/24/2025 | 7/29/2025 2:59:03 PM EST |
| 195.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.57 | 0.02 | 0.00 | -0.01 | 7/29/2025 2:59:03 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 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:03 PM EST | |||
| 90.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.01 | 7/29/2025 2:59:03 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.01 | 7/29/2025 2:59:03 PM EST | |||
| 100.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.63 | -0.01 | 0.00 | -0.02 | 7/29/2025 2:59:03 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.57 | -0.02 | 0.00 | -0.02 | 7/29/2025 2:59:03 PM EST | |||
| 110.00 | 0.20 | 0.95 | 0.58 | % | 0.01 | 0 | 0 | 0.46 | -0.04 | 0.00 | -0.03 | 7/29/2025 2:59:03 PM EST | |||
| 115.00 | 0.55 | 1.05 | 0.80 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.44 | -0.07 | 0.01 | -0.04 | 7/28/2025 | 7/29/2025 2:59:03 PM EST |
| 120.00 | 0.95 | 1.55 | 1.25 | 1.40 | -0.28 | -16.67% | 0.01 | 3 | 3 | 0.43 | -0.11 | 0.01 | -0.05 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 125.00 | 1.45 | 2.40 | 1.93 | 1.72 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.42 | -0.15 | 0.01 | -0.06 | 7/28/2025 | 7/29/2025 2:59:03 PM EST |
| 130.00 | 2.35 | 2.90 | 2.63 | 4.10 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.39 | -0.21 | 0.01 | -0.07 | 7/18/2025 | 7/29/2025 2:59:03 PM EST |
| 135.00 | 3.60 | 5.00 | 4.30 | 4.15 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.40 | -0.29 | 0.02 | -0.08 | 7/28/2025 | 7/29/2025 2:59:03 PM EST |
| 140.00 | 5.30 | 6.60 | 5.95 | 6.05 | -1.89 | -23.81% | 0.04 | 3 | 2 | 0.39 | -0.38 | 0.02 | -0.08 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 145.00 | 7.20 | 8.90 | 8.05 | 7.35 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.37 | -0.47 | 0.02 | -0.08 | 7/25/2025 | 7/29/2025 2:59:03 PM EST |
| 150.00 | 9.90 | 11.70 | 10.80 | % | 0.07 | 0 | 0 | 0.36 | -0.57 | 0.02 | -0.08 | 7/29/2025 2:59:03 PM EST | |||
| 155.00 | 13.20 | 14.80 | 14.00 | % | 0.09 | 0 | 0 | 0.35 | -0.67 | 0.02 | -0.07 | 7/29/2025 2:59:03 PM EST | |||
| 160.00 | 17.10 | 18.40 | 17.75 | % | 0.11 | 0 | 0 | 0.34 | -0.75 | 0.02 | -0.06 | 7/29/2025 2:59:03 PM EST | |||
| 165.00 | 20.40 | 23.10 | 21.75 | % | 0.13 | 0 | 0 | 0.32 | -0.82 | 0.01 | -0.05 | 7/29/2025 2:59:03 PM EST | |||
| 170.00 | 24.90 | 27.20 | 26.05 | % | 0.15 | 0 | 0 | 0.44 | -0.87 | 0.01 | -0.04 | 7/29/2025 2:59:03 PM EST | |||
| 175.00 | 29.40 | 32.30 | 30.85 | % | 0.18 | 0 | 0 | 0.50 | -0.90 | 0.01 | -0.03 | 7/29/2025 2:59:03 PM EST | |||
| 180.00 | 33.60 | 37.60 | 35.60 | % | 0.20 | 0 | 0 | 0.55 | -0.93 | 0.01 | -0.03 | 7/29/2025 2:59:03 PM EST | |||
| 185.00 | 38.50 | 42.60 | 40.55 | % | 0.22 | 0 | 0 | 0.63 | -0.95 | 0.01 | -0.02 | 7/29/2025 2:59:03 PM EST | |||
| 190.00 | 43.60 | 47.60 | 45.60 | % | 0.24 | 0 | 0 | 0.63 | -0.97 | 0.00 | -0.02 | 7/29/2025 2:59:03 PM EST | |||
| 195.00 | 48.50 | 52.60 | 50.55 | % | 0.26 | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.01 | 7/29/2025 2:59:03 PM EST |