Options Chain for CORNING INC COM (GLW) - $79.56 as of 9/19/2025 9:07:09 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 | 44.00 | 46.05 | 45.03 | % | 1.29 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 40.00 | 39.10 | 40.95 | 40.03 | % | 1.00 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 45.00 | 34.30 | 36.15 | 35.23 | % | 0.78 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 50.00 | 29.35 | 30.95 | 30.15 | 15.45 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 9/19/2025 4:00:00 PM EST |
| 52.00 | 27.10 | 28.90 | 28.00 | % | 0.54 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 53.00 | 26.25 | 26.85 | 26.55 | % | 0.50 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 54.00 | 25.30 | 26.85 | 26.08 | % | 0.48 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 55.00 | 24.15 | 25.85 | 25.00 | 10.47 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 9/19/2025 4:00:00 PM EST |
| 56.00 | 23.30 | 25.25 | 24.28 | % | 0.43 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 57.00 | 22.20 | 23.25 | 22.73 | % | 0.40 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 58.00 | 21.35 | 21.80 | 21.58 | % | 0.37 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 59.00 | 20.35 | 21.80 | 21.08 | 6.74 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.33 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 9/19/2025 4:00:00 PM EST |
| 60.00 | 19.35 | 21.15 | 20.25 | 17.34 | 0.00 | 0.00% | 0.34 | 0 | 13 | 1.27 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/19/2025 4:00:00 PM EST |
| 61.00 | 18.20 | 20.05 | 19.13 | 15.38 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.29 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/19/2025 4:00:00 PM EST |
| 62.00 | 17.30 | 17.90 | 17.60 | 10.20 | 0.00 | 0.00% | 0.28 | 0 | 6 | 1.10 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/19/2025 4:00:00 PM EST |
| 63.00 | 16.05 | 16.85 | 16.45 | 9.20 | 0.00 | 0.00% | 0.26 | 0 | 12 | 1.08 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/19/2025 4:00:00 PM EST |
| 64.00 | 15.25 | 17.00 | 16.13 | 5.28 | 0.00 | 0.00% | 0.25 | 0 | 3 | 1.02 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/19/2025 4:00:00 PM EST |
| 65.00 | 14.35 | 16.05 | 15.20 | 14.71 | +3.51 | +31.34% | 0.23 | 1 | 7 | 0.97 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 66.00 | 13.40 | 13.80 | 13.60 | 11.81 | 0.00 | 0.00% | 0.21 | 0 | 33 | 1.42 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/19/2025 4:00:00 PM EST |
| 67.00 | 12.55 | 13.85 | 13.20 | 12.00 | 0.00 | 0.00% | 0.20 | 0 | 111 | 0.64 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 4:00:00 PM EST |
| 68.00 | 10.80 | 13.00 | 11.90 | 9.00 | 0.00 | 0.00% | 0.18 | 0 | 43 | 0.79 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/19/2025 4:00:00 PM EST |
| 69.00 | 10.30 | 10.80 | 10.55 | 10.47 | +2.31 | +28.31% | 0.15 | 1 | 18 | 1.07 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 70.00 | 9.40 | 10.50 | 9.95 | 9.73 | +0.13 | +1.36% | 0.14 | 5 | 75 | 1.19 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 71.00 | 8.55 | 9.20 | 8.88 | 8.85 | +1.79 | +25.36% | 0.13 | 4 | 132 | 0.50 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 72.00 | 7.10 | 8.60 | 7.85 | 4.95 | 0.00 | 0.00% | 0.11 | 0 | 163 | 0.45 | 0.99 | 0.01 | -0.01 | 9/17/2025 | 9/19/2025 4:00:00 PM EST |
| 73.00 | 6.60 | 7.00 | 6.80 | 6.70 | 0.00 | 0.00% | 0.09 | 0 | 91 | 0.91 | 0.98 | 0.01 | -0.02 | 9/18/2025 | 9/19/2025 4:00:00 PM EST |
| 74.00 | 4.35 | 5.95 | 5.15 | 5.74 | +0.39 | +7.29% | 0.07 | 30 | 57 | 0.74 | 0.96 | 0.02 | -0.03 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 75.00 | 4.45 | 5.25 | 4.85 | 4.65 | -0.05 | -1.07% | 0.06 | 35 | 77 | 0.55 | 0.92 | 0.04 | -0.05 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 76.00 | 3.40 | 4.45 | 3.93 | 4.20 | +0.30 | +7.70% | 0.05 | 51 | 60 | 0.28 | 0.87 | 0.06 | -0.06 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 77.00 | 2.83 | 3.20 | 3.02 | 2.87 | -0.25 | -8.02% | 0.04 | 3 | 570 | 0.43 | 0.80 | 0.08 | -0.07 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 78.00 | 1.46 | 2.40 | 1.93 | 2.45 | +0.05 | +2.09% | 0.02 | 2,244 | 278 | 0.19 | 0.71 | 0.11 | -0.08 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 79.00 | 1.52 | 1.66 | 1.59 | 1.66 | -0.02 | -1.19% | 0.02 | 67 | 413 | 0.28 | 0.60 | 0.13 | -0.09 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 80.00 | 1.01 | 1.13 | 1.07 | 1.32 | +0.17 | +14.79% | 0.01 | 216 | 692 | 0.28 | 0.47 | 0.13 | -0.09 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 81.00 | 0.64 | 0.81 | 0.73 | 0.76 | -0.09 | -10.59% | 0.01 | 86 | 181 | 0.29 | 0.34 | 0.12 | -0.09 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 82.00 | 0.38 | 0.51 | 0.45 | 0.50 | -0.03 | -5.66% | 0.01 | 57 | 50 | 0.29 | 0.25 | 0.10 | -0.08 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 83.00 | 0.23 | 0.64 | 0.44 | 0.28 | -0.12 | -30.00% | 0.01 | 2,448 | 16 | 0.35 | 0.18 | 0.08 | -0.07 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 84.00 | 0.14 | 0.38 | 0.26 | 0.20 | -0.03 | -13.05% | 0.00 | 37 | 40 | 0.34 | 0.13 | 0.06 | -0.06 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 85.00 | 0.04 | 0.40 | 0.22 | 0.11 | -0.07 | -38.89% | 0.00 | 1,000 | 91 | 0.37 | 0.10 | 0.05 | -0.05 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 86.00 | 0.00 | 0.39 | 0.20 | 0.08 | -0.09 | -52.95% | 0.00 | 1 | 2 | 0.37 | 0.06 | 0.03 | -0.04 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 87.00 | 0.00 | 0.10 | 0.05 | 0.04 | % | 0.00 | 65 | 0 | 0.33 | 0.04 | 0.02 | -0.03 | 9/19/2025 | 9/19/2025 4:00:00 PM EST | |
| 88.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.46 | 0.02 | 0.01 | -0.01 | 9/19/2025 4:00:00 PM EST | |||
| 89.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 0.61 | 0.01 | 0.01 | -0.01 | 9/19/2025 4:00:00 PM EST | |||
| 90.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.61 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 40.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 45.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 50.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 52.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 53.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 54.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 55.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 56.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 57.00 | 0.00 | 0.09 | 0.05 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.21 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/19/2025 4:00:00 PM EST |
| 58.00 | 0.00 | 0.09 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.15 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/19/2025 4:00:00 PM EST |
| 59.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.10 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 4:00:00 PM EST |
| 60.00 | 0.00 | 0.09 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.04 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/19/2025 4:00:00 PM EST |
| 61.00 | 0.00 | 0.09 | 0.05 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.99 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/19/2025 4:00:00 PM EST |
| 62.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.94 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/19/2025 4:00:00 PM EST |
| 63.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.90 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/19/2025 4:00:00 PM EST |
| 64.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.03 | -75.00% | 0.00 | 10 | 13 | 0.85 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 3,002 | 0.80 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/19/2025 4:00:00 PM EST |
| 66.00 | 0.00 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.76 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 4:00:00 PM EST |
| 67.00 | 0.00 | 0.32 | 0.16 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.89 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/19/2025 4:00:00 PM EST |
| 68.00 | 0.00 | 0.13 | 0.07 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.68 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 4:00:00 PM EST |
| 69.00 | 0.00 | 0.14 | 0.07 | 0.02 | -0.08 | -80.00% | 0.00 | 1 | 78 | 0.64 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.06 | -54.55% | 0.00 | 100 | 40 | 0.60 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 71.00 | 0.00 | 0.17 | 0.09 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.56 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/19/2025 4:00:00 PM EST |
| 72.00 | 0.00 | 0.57 | 0.29 | 0.07 | -0.08 | -53.34% | 0.00 | 100 | 1,775 | 0.44 | -0.01 | 0.01 | -0.01 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 73.00 | 0.00 | 0.29 | 0.15 | 0.07 | -0.24 | -77.42% | 0.00 | 5 | 410 | 0.52 | -0.02 | 0.01 | -0.02 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 74.00 | 0.00 | 0.54 | 0.27 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 455 | 0.37 | -0.04 | 0.02 | -0.03 | 9/18/2025 | 9/19/2025 4:00:00 PM EST |
| 75.00 | 0.10 | 0.17 | 0.14 | 0.14 | -0.20 | -58.83% | 0.00 | 28 | 167 | 0.32 | -0.08 | 0.04 | -0.05 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 76.00 | 0.18 | 0.58 | 0.38 | 0.21 | -0.12 | -36.37% | 0.01 | 68 | 9,961 | 0.38 | -0.13 | 0.06 | -0.06 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 77.00 | 0.31 | 0.40 | 0.36 | 0.31 | -0.19 | -38.00% | 0.00 | 38 | 1,702 | 0.29 | -0.20 | 0.08 | -0.07 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 78.00 | 0.54 | 0.64 | 0.59 | 0.60 | -0.30 | -33.34% | 0.01 | 153 | 133 | 0.29 | -0.29 | 0.11 | -0.08 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 79.00 | 0.72 | 1.02 | 0.87 | 0.85 | -0.26 | -23.43% | 0.01 | 135 | 153 | 0.29 | -0.40 | 0.13 | -0.09 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 80.00 | 1.37 | 1.50 | 1.44 | 1.27 | +0.12 | +10.44% | 0.02 | 199 | 32 | 0.29 | -0.53 | 0.13 | -0.09 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 81.00 | 1.94 | 2.29 | 2.12 | 1.94 | -0.38 | -16.38% | 0.03 | 116 | 8 | 0.30 | -0.66 | 0.12 | -0.09 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 82.00 | 2.55 | 3.25 | 2.90 | 2.56 | -2.84 | -52.60% | 0.04 | 10 | 0 | 0.32 | -0.75 | 0.10 | -0.08 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 83.00 | 2.87 | 4.05 | 3.46 | % | 0.04 | 0 | 0 | 0.36 | -0.82 | 0.08 | -0.07 | 9/19/2025 4:00:00 PM EST | |||
| 84.00 | 3.55 | 5.15 | 4.35 | % | 0.05 | 0 | 0 | 0.35 | -0.87 | 0.06 | -0.06 | 9/19/2025 4:00:00 PM EST | |||
| 85.00 | 5.40 | 6.70 | 6.05 | 5.47 | % | 0.07 | 18 | 0 | 0.42 | -0.90 | 0.05 | -0.05 | 9/19/2025 | 9/19/2025 4:00:00 PM EST | |
| 86.00 | 5.60 | 7.20 | 6.40 | % | 0.07 | 0 | 0 | 0.49 | -0.94 | 0.03 | -0.04 | 9/19/2025 4:00:00 PM EST | |||
| 87.00 | 6.80 | 8.80 | 7.80 | % | 0.09 | 0 | 0 | 0.60 | -0.96 | 0.02 | -0.03 | 9/19/2025 4:00:00 PM EST | |||
| 88.00 | 7.25 | 9.50 | 8.38 | % | 0.10 | 0 | 0 | 0.76 | -0.98 | 0.01 | -0.01 | 9/19/2025 4:00:00 PM EST | |||
| 89.00 | 8.65 | 10.20 | 9.43 | % | 0.11 | 0 | 0 | 0.59 | -0.99 | 0.01 | -0.01 | 9/19/2025 4:00:00 PM EST | |||
| 90.00 | 9.40 | 11.35 | 10.38 | % | 0.12 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:00 PM EST |