Options Chain for CORNING INC COM (GLW) - $49.90 as of 5/30/2025 5:27:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 19.45 | 19.80 | 19.10 | -0.84 | -4.22% | 2 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 33.00 | 15.80 | 16.80 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 34.00 | 15.20 | 16.00 | 10.40 | 0.00 | 0.00% | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/30/2025 4:00:00 PM EST |
| 35.00 | 14.15 | 15.65 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 36.00 | 12.95 | 13.90 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 37.00 | 12.25 | 13.30 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 38.00 | 11.05 | 12.00 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 39.00 | 10.50 | 10.75 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 40.00 | 7.75 | 10.20 | 9.50 | +1.05 | +12.43% | 2 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 41.00 | 8.45 | 8.75 | 4.00 | 0.00 | 0.00% | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 4:00:00 PM EST |
| 42.00 | 7.40 | 7.80 | 7.85 | 0.00 | 0.00% | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 42.50 | 6.25 | 7.40 | 7.25 | 0.00 | 0.00% | 0 | 1 | 1.33 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:00 PM EST |
| 43.00 | 5.95 | 6.80 | 2.84 | 0.00 | 0.00% | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/30/2025 4:00:00 PM EST |
| 43.50 | 6.00 | 6.30 | 6.35 | 0.00 | 0.00% | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 44.00 | 5.10 | 5.85 | 4.12 | 0.00 | 0.00% | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 4:00:00 PM EST |
| 44.50 | 5.00 | 5.35 | 5.10 | 0.00 | 0.00% | 0 | 0 | 1.12 | 0.99 | 0.02 | 0.00 | 5/27/2025 | 5/30/2025 4:00:00 PM EST |
| 45.00 | 4.50 | 4.85 | 4.56 | -0.19 | -4.00% | 2 | 0 | 0.88 | 0.98 | 0.03 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 45.50 | 3.30 | 4.30 | 4.60 | % | 1 | 0 | 0.59 | 0.96 | 0.04 | -0.01 | 5/30/2025 | 5/30/2025 4:00:00 PM EST | |
| 46.00 | 1.90 | 3.90 | 3.11 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.91 | 0.06 | -0.03 | 5/27/2025 | 5/30/2025 4:00:00 PM EST |
| 46.50 | 2.87 | 3.40 | % | 0 | 0 | 0.81 | 0.89 | 0.07 | -0.03 | 5/30/2025 4:00:00 PM EST | |||
| 47.00 | 0.96 | 3.05 | 1.77 | 0.00 | 0.00% | 0 | 0 | 0.65 | 0.84 | 0.09 | -0.04 | 5/23/2025 | 5/30/2025 4:00:00 PM EST |
| 47.50 | 1.70 | 2.62 | 1.31 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.82 | 0.11 | -0.04 | 5/23/2025 | 5/30/2025 4:00:00 PM EST |
| 48.00 | 1.44 | 2.00 | 1.77 | 0.00 | 0.00% | 0 | 74 | 0.46 | 0.77 | 0.14 | -0.04 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 48.50 | 1.06 | 1.71 | 1.39 | -0.15 | -9.74% | 2 | 30 | 0.35 | 0.71 | 0.18 | -0.04 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 49.00 | 0.90 | 1.14 | 0.99 | -0.11 | -10.00% | 20 | 3,407 | 0.27 | 0.63 | 0.22 | -0.04 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 49.50 | 0.58 | 1.01 | 0.75 | -0.12 | -13.80% | 48 | 74 | 0.32 | 0.51 | 0.26 | -0.04 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 50.00 | 0.44 | 0.57 | 0.50 | -0.14 | -21.88% | 32 | 86 | 0.27 | 0.38 | 0.25 | -0.04 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 51.00 | 0.00 | 0.44 | 0.15 | -0.13 | -46.43% | 13 | 87 | 0.26 | 0.23 | 0.16 | -0.04 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 52.00 | 0.04 | 0.13 | 0.06 | -0.04 | -40.00% | 6,282 | 20 | 0.27 | 0.18 | 0.11 | -0.05 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 53.00 | 0.00 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.33 | 0.08 | 0.07 | -0.03 | 5/28/2025 | 5/30/2025 4:00:00 PM EST |
| 54.00 | 0.00 | 1.87 | % | 0 | 0 | 1.28 | 0.01 | 0.01 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 55.00 | 0.00 | 0.30 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.00 | 0.01 | 0.00 | 5/27/2025 | 5/30/2025 4:00:00 PM EST |
| 56.00 | 0.00 | 0.01 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 57.00 | 0.00 | 0.01 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 58.00 | 0.00 | 0.68 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 59.00 | 0.00 | 0.52 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 60.00 | 0.00 | 0.62 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 65.00 | 0.00 | 0.21 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.10 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 33.00 | 0.00 | 0.04 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 34.00 | 0.00 | 0.53 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.53 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 36.00 | 0.00 | 0.53 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 37.00 | 0.00 | 0.71 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.87 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 4:00:00 PM EST |
| 38.00 | 0.00 | 0.05 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 39.00 | 0.00 | 0.78 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 40.00 | 0.00 | 0.05 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 41.00 | 0.00 | 0.07 | 0.09 | 0.00 | 0.00% | 0 | 3 | 1.01 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 4:00:00 PM EST |
| 42.00 | 0.00 | 0.08 | 0.57 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 4:00:00 PM EST |
| 42.50 | 0.00 | 1.27 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 43.00 | 0.00 | 1.27 | 0.08 | 0.00 | 0.00% | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 4:00:00 PM EST |
| 43.50 | 0.00 | 1.27 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 44.00 | 0.00 | 0.17 | 0.25 | 0.00 | 0.00% | 0 | 10 | 0.64 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 4:00:00 PM EST |
| 44.50 | 0.01 | 0.22 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.49 | -0.01 | 0.02 | 0.00 | 5/28/2025 | 5/30/2025 4:00:00 PM EST |
| 45.00 | 0.00 | 0.24 | 0.21 | 0.00 | 0.00% | 0 | 10 | 0.61 | -0.02 | 0.03 | 0.00 | 5/22/2025 | 5/30/2025 4:00:00 PM EST |
| 45.50 | 0.00 | 0.24 | % | 0 | 0 | 0.56 | -0.04 | 0.04 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 46.00 | 0.02 | 0.07 | 0.18 | 0.00 | 0.00% | 0 | 44 | 0.31 | -0.09 | 0.06 | -0.03 | 5/27/2025 | 5/30/2025 4:00:00 PM EST |
| 46.50 | 0.01 | 0.10 | 0.10 | -0.06 | -37.50% | 1 | 31 | 0.29 | -0.11 | 0.07 | -0.03 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 47.00 | 0.06 | 0.12 | 0.12 | -0.04 | -25.00% | 133 | 28 | 0.29 | -0.16 | 0.09 | -0.04 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 47.50 | 0.07 | 0.20 | 0.55 | 0.00 | 0.00% | 0 | 14 | 0.27 | -0.18 | 0.11 | -0.04 | 5/21/2025 | 5/30/2025 4:00:00 PM EST |
| 48.00 | 0.12 | 0.26 | 0.20 | -0.11 | -35.49% | 10 | 15 | 0.26 | -0.23 | 0.14 | -0.04 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 48.50 | 0.06 | 0.37 | 0.30 | -0.15 | -33.34% | 19 | 2 | 0.21 | -0.29 | 0.18 | -0.04 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 49.00 | 0.18 | 0.52 | 0.45 | -0.27 | -37.50% | 27 | 56 | 0.21 | -0.37 | 0.22 | -0.04 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 49.50 | 0.44 | 0.67 | 0.63 | -0.07 | -10.00% | 56 | 131 | 0.22 | -0.49 | 0.26 | -0.04 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 50.00 | 0.70 | 1.00 | 1.13 | -0.13 | -10.32% | 3 | 15 | 0.23 | -0.62 | 0.25 | -0.04 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 51.00 | 1.26 | 1.74 | 1.57 | -0.39 | -19.90% | 1 | 12 | 0.34 | -0.77 | 0.16 | -0.04 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 52.00 | 2.22 | 2.67 | % | 0 | 0 | 0.45 | -0.82 | 0.11 | -0.05 | 5/30/2025 4:00:00 PM EST | |||
| 53.00 | 1.99 | 3.60 | % | 0 | 0 | 0.90 | -0.92 | 0.07 | -0.03 | 5/30/2025 4:00:00 PM EST | |||
| 54.00 | 2.85 | 5.25 | % | 0 | 0 | 0.99 | -0.99 | 0.01 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 55.00 | 4.95 | 5.60 | % | 0 | 0 | 1.07 | -1.00 | 0.01 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 56.00 | 5.95 | 6.80 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 57.00 | 6.60 | 8.00 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 58.00 | 7.90 | 8.80 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 59.00 | 8.75 | 9.55 | 10.95 | 0.00 | 0.00% | 0 | 1 | 1.50 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 4:00:00 PM EST |
| 60.00 | 10.20 | 10.60 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 65.00 | 14.35 | 17.35 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST |