Options Chain for CORNING INC COM (GLW) - $156.70 as of 8/6/2026 2:19:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 67.00 | 70.05 | 68.53 | % | 0.76 | 0 | 0 | 1.17 | 0.97 | 0.00 | -0.04 | 8/6/2026 2:58:50 PM EST | |||
| 95.00 | 62.15 | 65.65 | 63.90 | % | 0.67 | 0 | 0 | 1.08 | 0.96 | 0.00 | -0.06 | 8/6/2026 2:58:50 PM EST | |||
| 100.00 | 57.50 | 60.70 | 59.10 | % | 0.59 | 0 | 0 | 1.03 | 0.94 | 0.00 | -0.07 | 8/6/2026 2:58:50 PM EST | |||
| 105.00 | 52.90 | 56.40 | 54.65 | % | 0.52 | 0 | 0 | 0.79 | 0.93 | 0.00 | -0.07 | 8/6/2026 2:58:50 PM EST | |||
| 110.00 | 48.50 | 51.75 | 50.13 | % | 0.46 | 0 | 0 | 0.76 | 0.90 | 0.00 | -0.09 | 8/6/2026 2:58:50 PM EST | |||
| 115.00 | 44.20 | 47.30 | 45.75 | % | 0.40 | 0 | 0 | 0.76 | 0.88 | 0.00 | -0.11 | 8/6/2026 2:58:50 PM EST | |||
| 120.00 | 40.05 | 43.20 | 41.63 | 41.95 | % | 0.35 | 2 | 0 | 0.77 | 0.85 | 0.00 | -0.12 | 8/6/2026 | 8/6/2026 2:58:50 PM EST | |
| 125.00 | 36.10 | 39.30 | 37.70 | % | 0.30 | 0 | 0 | 0.76 | 0.82 | 0.01 | -0.14 | 8/6/2026 2:58:50 PM EST | |||
| 130.00 | 32.65 | 35.60 | 34.13 | % | 0.26 | 0 | 0 | 0.77 | 0.79 | 0.01 | -0.15 | 8/6/2026 2:58:50 PM EST | |||
| 135.00 | 29.25 | 32.15 | 30.70 | 33.50 | % | 0.23 | 2 | 0 | 0.77 | 0.75 | 0.01 | -0.16 | 8/6/2026 | 8/6/2026 2:58:50 PM EST | |
| 140.00 | 25.80 | 28.95 | 27.38 | 29.20 | % | 0.20 | 1 | 0 | 0.76 | 0.72 | 0.01 | -0.17 | 8/6/2026 | 8/6/2026 2:58:50 PM EST | |
| 145.00 | 23.05 | 26.05 | 24.55 | % | 0.17 | 0 | 0 | 0.77 | 0.67 | 0.01 | -0.17 | 8/6/2026 2:58:50 PM EST | |||
| 150.00 | 20.20 | 23.35 | 21.78 | 24.12 | % | 0.15 | 1 | 0 | 0.77 | 0.63 | 0.01 | -0.18 | 8/6/2026 | 8/6/2026 2:58:50 PM EST | |
| 155.00 | 17.75 | 20.90 | 19.33 | 20.98 | % | 0.12 | 1 | 0 | 0.77 | 0.59 | 0.01 | -0.18 | 8/6/2026 | 8/6/2026 2:58:50 PM EST | |
| 160.00 | 15.40 | 18.70 | 17.05 | 17.72 | % | 0.11 | 4 | 0 | 0.76 | 0.54 | 0.01 | -0.18 | 8/6/2026 | 8/6/2026 2:58:50 PM EST | |
| 165.00 | 13.95 | 16.70 | 15.33 | 13.35 | % | 0.09 | 2 | 0 | 0.77 | 0.49 | 0.01 | -0.18 | 8/6/2026 | 8/6/2026 2:58:50 PM EST | |
| 170.00 | 11.55 | 14.95 | 13.25 | 15.58 | % | 0.08 | 19 | 0 | 0.77 | 0.45 | 0.01 | -0.18 | 8/6/2026 | 8/6/2026 2:58:50 PM EST | |
| 175.00 | 9.95 | 13.40 | 11.68 | 12.56 | % | 0.07 | 214 | 0 | 0.77 | 0.41 | 0.01 | -0.17 | 8/6/2026 | 8/6/2026 2:58:50 PM EST | |
| 180.00 | 8.40 | 12.00 | 10.20 | % | 0.06 | 0 | 0 | 0.77 | 0.37 | 0.01 | -0.17 | 8/6/2026 2:58:50 PM EST | |||
| 185.00 | 7.10 | 10.75 | 8.93 | % | 0.05 | 0 | 0 | 0.77 | 0.34 | 0.01 | -0.17 | 8/6/2026 2:58:50 PM EST | |||
| 190.00 | 5.90 | 9.65 | 7.78 | % | 0.04 | 0 | 0 | 0.77 | 0.31 | 0.01 | -0.16 | 8/6/2026 2:58:50 PM EST | |||
| 195.00 | 4.95 | 8.70 | 6.83 | % | 0.04 | 0 | 0 | 0.77 | 0.28 | 0.01 | -0.16 | 8/6/2026 2:58:50 PM EST | |||
| 200.00 | 4.05 | 7.85 | 5.95 | 6.94 | % | 0.03 | 7 | 0 | 0.77 | 0.26 | 0.01 | -0.15 | 8/6/2026 | 8/6/2026 2:58:50 PM EST | |
| 205.00 | 3.20 | 7.10 | 5.15 | % | 0.03 | 0 | 0 | 0.77 | 0.24 | 0.01 | -0.15 | 8/6/2026 2:58:50 PM EST | |||
| 210.00 | 2.58 | 6.50 | 4.54 | % | 0.02 | 0 | 0 | 0.77 | 0.22 | 0.01 | -0.15 | 8/6/2026 2:58:50 PM EST | |||
| 215.00 | 1.95 | 5.90 | 3.93 | % | 0.02 | 0 | 0 | 0.77 | 0.21 | 0.01 | -0.15 | 8/6/2026 2:58:50 PM EST | |||
| 220.00 | 1.46 | 5.45 | 3.46 | % | 0.02 | 0 | 0 | 0.77 | 0.19 | 0.01 | -0.14 | 8/6/2026 2:58:50 PM EST | |||
| 225.00 | 0.91 | 4.95 | 2.93 | % | 0.01 | 0 | 0 | 0.75 | 0.18 | 0.01 | -0.14 | 8/6/2026 2:58:50 PM EST | |||
| 230.00 | 0.60 | 4.65 | 2.63 | 3.14 | % | 0.01 | 5 | 0 | 0.75 | 0.17 | 0.00 | -0.14 | 8/6/2026 | 8/6/2026 2:58:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.61 | 1.31 | 0.70 | % | 0.01 | 4 | 0 | 1.21 | -0.03 | 0.00 | -0.04 | 8/6/2026 | 8/6/2026 2:58:50 PM EST | |
| 95.00 | 0.43 | 2.84 | 1.64 | % | 0.02 | 0 | 0 | 0.95 | -0.04 | 0.00 | -0.06 | 8/6/2026 2:58:50 PM EST | |||
| 100.00 | 0.68 | 3.15 | 1.92 | % | 0.02 | 0 | 0 | 0.92 | -0.06 | 0.00 | -0.07 | 8/6/2026 2:58:50 PM EST | |||
| 105.00 | 0.00 | 3.60 | 1.80 | 1.35 | % | 0.02 | 2 | 0 | 1.04 | -0.07 | 0.00 | -0.07 | 8/6/2026 | 8/6/2026 2:58:50 PM EST | |
| 110.00 | 1.49 | 4.15 | 2.82 | % | 0.03 | 0 | 0 | 0.87 | -0.10 | 0.00 | -0.09 | 8/6/2026 2:58:50 PM EST | |||
| 115.00 | 2.04 | 4.80 | 3.42 | % | 0.03 | 0 | 0 | 0.85 | -0.12 | 0.00 | -0.11 | 8/6/2026 2:58:50 PM EST | |||
| 120.00 | 2.20 | 5.60 | 3.90 | 3.50 | % | 0.03 | 1 | 0 | 0.80 | -0.15 | 0.00 | -0.12 | 8/6/2026 | 8/6/2026 2:58:50 PM EST | |
| 125.00 | 2.62 | 6.70 | 4.66 | % | 0.04 | 0 | 0 | 0.77 | -0.18 | 0.01 | -0.14 | 8/6/2026 2:58:50 PM EST | |||
| 130.00 | 3.90 | 7.90 | 5.90 | 6.20 | % | 0.05 | 3 | 0 | 0.77 | -0.21 | 0.01 | -0.15 | 8/6/2026 | 8/6/2026 2:58:50 PM EST | |
| 135.00 | 7.00 | 9.35 | 8.18 | 7.45 | % | 0.06 | 6 | 0 | 0.81 | -0.25 | 0.01 | -0.16 | 8/6/2026 | 8/6/2026 2:58:50 PM EST | |
| 140.00 | 7.20 | 11.10 | 9.15 | 9.15 | % | 0.07 | 11 | 0 | 0.77 | -0.28 | 0.01 | -0.17 | 8/6/2026 | 8/6/2026 2:58:50 PM EST | |
| 145.00 | 9.25 | 13.05 | 11.15 | % | 0.08 | 0 | 0 | 0.76 | -0.33 | 0.01 | -0.17 | 8/6/2026 2:58:50 PM EST | |||
| 150.00 | 11.55 | 15.25 | 13.40 | % | 0.09 | 0 | 0 | 0.76 | -0.37 | 0.01 | -0.18 | 8/6/2026 2:58:50 PM EST | |||
| 155.00 | 14.10 | 17.70 | 15.90 | 15.90 | % | 0.10 | 12 | 0 | 0.76 | -0.41 | 0.01 | -0.18 | 8/6/2026 | 8/6/2026 2:58:50 PM EST | |
| 160.00 | 16.90 | 20.45 | 18.68 | 17.45 | % | 0.12 | 2 | 0 | 0.77 | -0.46 | 0.01 | -0.18 | 8/6/2026 | 8/6/2026 2:58:50 PM EST | |
| 165.00 | 19.90 | 23.40 | 21.65 | % | 0.13 | 0 | 0 | 0.77 | -0.51 | 0.01 | -0.18 | 8/6/2026 2:58:50 PM EST | |||
| 170.00 | 23.10 | 26.50 | 24.80 | 25.05 | % | 0.15 | 2 | 0 | 0.77 | -0.55 | 0.01 | -0.18 | 8/6/2026 | 8/6/2026 2:58:50 PM EST | |
| 175.00 | 26.55 | 29.80 | 28.18 | % | 0.16 | 0 | 0 | 0.77 | -0.59 | 0.01 | -0.17 | 8/6/2026 2:58:50 PM EST | |||
| 180.00 | 30.10 | 33.35 | 31.73 | % | 0.18 | 0 | 0 | 0.77 | -0.63 | 0.01 | -0.17 | 8/6/2026 2:58:50 PM EST | |||
| 185.00 | 33.85 | 37.20 | 35.53 | % | 0.19 | 0 | 0 | 0.77 | -0.66 | 0.01 | -0.17 | 8/6/2026 2:58:50 PM EST | |||
| 190.00 | 37.80 | 40.85 | 39.33 | % | 0.21 | 0 | 0 | 0.77 | -0.69 | 0.01 | -0.16 | 8/6/2026 2:58:50 PM EST | |||
| 195.00 | 41.80 | 44.85 | 43.33 | % | 0.22 | 0 | 0 | 0.77 | -0.72 | 0.01 | -0.16 | 8/6/2026 2:58:50 PM EST | |||
| 200.00 | 45.95 | 49.25 | 47.60 | % | 0.24 | 0 | 0 | 0.78 | -0.74 | 0.01 | -0.15 | 8/6/2026 2:58:50 PM EST | |||
| 205.00 | 50.25 | 53.45 | 51.85 | % | 0.25 | 0 | 0 | 0.79 | -0.76 | 0.01 | -0.15 | 8/6/2026 2:58:50 PM EST | |||
| 210.00 | 54.60 | 57.80 | 56.20 | % | 0.27 | 0 | 0 | 0.79 | -0.78 | 0.01 | -0.15 | 8/6/2026 2:58:50 PM EST | |||
| 215.00 | 58.85 | 62.15 | 60.50 | % | 0.28 | 0 | 0 | 0.78 | -0.79 | 0.01 | -0.15 | 8/6/2026 2:58:50 PM EST | |||
| 220.00 | 63.55 | 66.55 | 65.05 | % | 0.30 | 0 | 0 | 0.78 | -0.81 | 0.01 | -0.14 | 8/6/2026 2:58:50 PM EST | |||
| 225.00 | 67.95 | 71.10 | 69.53 | % | 0.31 | 0 | 0 | 0.77 | -0.82 | 0.01 | -0.14 | 8/6/2026 2:58:50 PM EST | |||
| 230.00 | 72.80 | 75.70 | 74.25 | % | 0.32 | 0 | 0 | 0.76 | -0.83 | 0.00 | -0.14 | 8/6/2026 2:58:50 PM EST |