Options Chain for CORNING INC COM (GLW) - $85.45 as of 12/5/2025 3:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 40.55 | 42.10 | 41.33 | 40.66 | % | 0.92 | 30 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:57 PM EST | |
| 50.00 | 34.50 | 37.15 | 35.83 | % | 0.72 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:57 PM EST | |||
| 55.00 | 29.55 | 32.15 | 30.85 | 29.06 | 0.00 | 0.00% | 0.56 | 0 | 1 | 2.60 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 3:59:57 PM EST |
| 60.00 | 24.55 | 27.15 | 25.85 | % | 0.43 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:57 PM EST | |||
| 65.00 | 19.55 | 22.15 | 20.85 | % | 0.32 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:57 PM EST | |||
| 70.00 | 14.55 | 17.15 | 15.85 | 10.67 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.46 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/5/2025 3:59:57 PM EST |
| 71.00 | 13.55 | 16.20 | 14.88 | 9.69 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/5/2025 3:59:57 PM EST |
| 72.00 | 12.55 | 15.20 | 13.88 | 10.22 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.33 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/5/2025 3:59:57 PM EST |
| 73.00 | 11.60 | 14.20 | 12.90 | 9.30 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.26 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/5/2025 3:59:57 PM EST |
| 74.00 | 10.60 | 13.20 | 11.90 | 10.13 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.19 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 3:59:57 PM EST |
| 75.00 | 9.55 | 12.25 | 10.90 | 9.18 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.14 | 0.99 | 0.00 | -0.01 | 12/4/2025 | 12/5/2025 3:59:57 PM EST |
| 76.00 | 8.60 | 11.25 | 9.93 | 8.51 | 0.00 | 0.00% | 0.13 | 0 | 3 | 1.06 | 0.99 | 0.01 | -0.02 | 11/28/2025 | 12/5/2025 3:59:57 PM EST |
| 77.00 | 7.60 | 9.70 | 8.65 | 7.53 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.81 | 0.98 | 0.01 | -0.03 | 11/28/2025 | 12/5/2025 3:59:57 PM EST |
| 78.00 | 6.95 | 8.60 | 7.78 | 8.40 | 0.00 | 0.00% | 0.10 | 0 | 14 | 0.71 | 0.96 | 0.02 | -0.04 | 12/4/2025 | 12/5/2025 3:59:57 PM EST |
| 79.00 | 6.15 | 8.05 | 7.10 | 7.60 | 0.00 | 0.00% | 0.09 | 0 | 26 | 0.79 | 0.94 | 0.03 | -0.05 | 12/4/2025 | 12/5/2025 3:59:57 PM EST |
| 80.00 | 5.75 | 6.40 | 6.08 | 6.99 | 0.00 | 0.00% | 0.08 | 0 | 16 | 0.52 | 0.91 | 0.04 | -0.07 | 12/4/2025 | 12/5/2025 3:59:57 PM EST |
| 81.00 | 3.90 | 6.65 | 5.28 | 4.85 | 0.00 | 0.00% | 0.07 | 0 | 46 | 0.80 | 0.87 | 0.05 | -0.08 | 12/4/2025 | 12/5/2025 3:59:57 PM EST |
| 82.00 | 4.10 | 4.80 | 4.45 | 4.24 | +1.17 | +38.12% | 0.05 | 7 | 25 | 0.37 | 0.82 | 0.06 | -0.10 | 12/5/2025 | 12/5/2025 3:59:57 PM EST |
| 83.00 | 3.65 | 3.90 | 3.78 | 3.22 | -1.33 | -29.24% | 0.05 | 2 | 65 | 0.40 | 0.76 | 0.07 | -0.11 | 12/5/2025 | 12/5/2025 3:59:57 PM EST |
| 84.00 | 2.93 | 3.10 | 3.02 | 2.50 | -0.63 | -20.13% | 0.04 | 11 | 111 | 0.38 | 0.69 | 0.08 | -0.12 | 12/5/2025 | 12/5/2025 3:59:57 PM EST |
| 85.00 | 2.29 | 2.46 | 2.38 | 2.23 | -0.23 | -9.35% | 0.03 | 31 | 879 | 0.38 | 0.60 | 0.09 | -0.13 | 12/5/2025 | 12/5/2025 3:59:57 PM EST |
| 86.00 | 1.72 | 1.92 | 1.82 | 1.69 | -0.55 | -24.56% | 0.02 | 466 | 125 | 0.38 | 0.51 | 0.09 | -0.13 | 12/5/2025 | 12/5/2025 3:59:57 PM EST |
| 87.00 | 1.26 | 1.45 | 1.36 | 1.26 | -0.11 | -8.03% | 0.02 | 92 | 96 | 0.38 | 0.43 | 0.09 | -0.13 | 12/5/2025 | 12/5/2025 3:59:57 PM EST |
| 88.00 | 0.89 | 1.05 | 0.97 | 0.91 | -0.09 | -9.00% | 0.01 | 1,115 | 408 | 0.37 | 0.34 | 0.08 | -0.12 | 12/5/2025 | 12/5/2025 3:59:57 PM EST |
| 89.00 | 0.54 | 0.77 | 0.66 | 0.60 | -0.38 | -38.78% | 0.01 | 32 | 58 | 0.36 | 0.27 | 0.07 | -0.11 | 12/5/2025 | 12/5/2025 3:59:57 PM EST |
| 90.00 | 0.40 | 0.45 | 0.43 | 0.40 | -0.15 | -27.28% | 0.00 | 39 | 224 | 0.35 | 0.21 | 0.06 | -0.09 | 12/5/2025 | 12/5/2025 3:59:57 PM EST |
| 91.00 | 0.23 | 0.36 | 0.30 | 0.30 | -0.21 | -41.18% | 0.00 | 23 | 142 | 0.39 | 0.15 | 0.05 | -0.08 | 12/5/2025 | 12/5/2025 3:59:57 PM EST |
| 92.00 | 0.14 | 0.26 | 0.20 | 0.28 | -0.09 | -24.33% | 0.00 | 9 | 46 | 0.33 | 0.12 | 0.04 | -0.07 | 12/5/2025 | 12/5/2025 3:59:57 PM EST |
| 93.00 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.49 | 0.08 | 0.03 | -0.05 | 12/4/2025 | 12/5/2025 3:59:57 PM EST |
| 94.00 | 0.00 | 0.20 | 0.10 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.46 | 0.05 | 0.02 | -0.04 | 12/3/2025 | 12/5/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 0.41 | 0.21 | 0.13 | -0.02 | -13.34% | 0.00 | 4 | 47 | 0.60 | 0.03 | 0.02 | -0.02 | 12/5/2025 | 12/5/2025 3:59:57 PM EST |
| 96.00 | 0.00 | 0.37 | 0.19 | 0.35 | +0.31 | +775.00% | 0.00 | 4 | 8 | 0.63 | 0.02 | 0.01 | -0.02 | 12/5/2025 | 12/5/2025 3:59:57 PM EST |
| 97.00 | 0.00 | 1.97 | 0.99 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.18 | 0.01 | 0.01 | -0.01 | 11/13/2025 | 12/5/2025 3:59:57 PM EST |
| 98.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.86 | 0.01 | 0.00 | -0.01 | 12/5/2025 3:59:57 PM EST | |||
| 99.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:57 PM EST | |||
| 100.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.68 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 3:59:57 PM EST |
| 101.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/5/2025 3:59:57 PM EST |
| 102.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:57 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.15 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/5/2025 3:59:57 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:57 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.25 | 0.13 | 0.06 | % | 0.00 | 2 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:57 PM EST | |
| 55.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:57 PM EST | |||
| 60.00 | 0.00 | 0.30 | 0.15 | 0.10 | % | 0.00 | 1 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:57 PM EST | |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.08 | -61.54% | 0.00 | 10 | 132 | 1.03 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 227 | 0.71 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:57 PM EST |
| 71.00 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.17 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/5/2025 3:59:57 PM EST |
| 72.00 | 0.00 | 0.75 | 0.38 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.11 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/5/2025 3:59:57 PM EST |
| 73.00 | 0.01 | 0.19 | 0.10 | 0.04 | -0.12 | -75.00% | 0.00 | 2 | 138 | 0.60 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:57 PM EST |
| 74.00 | 0.00 | 0.30 | 0.15 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 441 | 0.76 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/5/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 0.70 | 0.35 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.90 | -0.01 | 0.00 | -0.01 | 12/1/2025 | 12/5/2025 3:59:57 PM EST |
| 76.00 | 0.00 | 0.08 | 0.04 | 0.08 | -0.51 | -86.45% | 0.00 | 1 | 193 | 0.49 | -0.01 | 0.01 | -0.02 | 12/5/2025 | 12/5/2025 3:59:57 PM EST |
| 77.00 | 0.06 | 0.25 | 0.16 | 0.15 | -0.33 | -68.75% | 0.00 | 1 | 47 | 0.51 | -0.02 | 0.01 | -0.03 | 12/5/2025 | 12/5/2025 3:59:57 PM EST |
| 78.00 | 0.11 | 0.40 | 0.26 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 192 | 0.52 | -0.04 | 0.02 | -0.04 | 12/4/2025 | 12/5/2025 3:59:57 PM EST |
| 79.00 | 0.07 | 0.56 | 0.32 | 0.22 | +0.02 | +10.00% | 0.00 | 3 | 85 | 0.48 | -0.06 | 0.03 | -0.05 | 12/5/2025 | 12/5/2025 3:59:57 PM EST |
| 80.00 | 0.23 | 0.58 | 0.41 | 0.31 | -0.05 | -13.89% | 0.01 | 5 | 167 | 0.47 | -0.09 | 0.04 | -0.07 | 12/5/2025 | 12/5/2025 3:59:57 PM EST |
| 81.00 | 0.33 | 0.61 | 0.47 | 0.42 | -0.03 | -6.67% | 0.01 | 14 | 42 | 0.44 | -0.13 | 0.05 | -0.08 | 12/5/2025 | 12/5/2025 3:59:57 PM EST |
| 82.00 | 0.48 | 0.56 | 0.52 | 0.58 | -0.05 | -7.94% | 0.01 | 27 | 100 | 0.40 | -0.18 | 0.06 | -0.10 | 12/5/2025 | 12/5/2025 3:59:57 PM EST |
| 83.00 | 0.67 | 0.77 | 0.72 | 0.71 | -0.20 | -21.98% | 0.01 | 25 | 105 | 0.39 | -0.24 | 0.07 | -0.11 | 12/5/2025 | 12/5/2025 3:59:57 PM EST |
| 84.00 | 0.87 | 1.01 | 0.94 | 1.14 | -0.09 | -7.32% | 0.01 | 219 | 95 | 0.38 | -0.31 | 0.08 | -0.12 | 12/5/2025 | 12/5/2025 3:59:57 PM EST |
| 85.00 | 1.22 | 1.36 | 1.29 | 1.43 | +0.02 | +1.42% | 0.02 | 89 | 58 | 0.37 | -0.40 | 0.09 | -0.13 | 12/5/2025 | 12/5/2025 3:59:57 PM EST |
| 86.00 | 1.65 | 1.90 | 1.78 | 1.71 | -0.38 | -18.19% | 0.02 | 111 | 71 | 0.36 | -0.49 | 0.09 | -0.13 | 12/5/2025 | 12/5/2025 3:59:57 PM EST |
| 87.00 | 2.20 | 2.39 | 2.30 | 2.50 | +0.04 | +1.63% | 0.03 | 55 | 30 | 0.37 | -0.57 | 0.09 | -0.13 | 12/5/2025 | 12/5/2025 3:59:57 PM EST |
| 88.00 | 2.83 | 3.25 | 3.04 | 3.05 | -0.15 | -4.69% | 0.03 | 11 | 50 | 0.64 | -0.66 | 0.08 | -0.12 | 12/5/2025 | 12/5/2025 3:59:57 PM EST |
| 89.00 | 3.50 | 3.95 | 3.73 | 3.55 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.46 | -0.73 | 0.07 | -0.11 | 12/4/2025 | 12/5/2025 3:59:57 PM EST |
| 90.00 | 3.20 | 6.15 | 4.68 | 4.69 | +0.09 | +1.96% | 0.05 | 10 | 30 | 0.77 | -0.79 | 0.06 | -0.09 | 12/5/2025 | 12/5/2025 3:59:57 PM EST |
| 91.00 | 4.10 | 6.95 | 5.53 | 7.24 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.79 | -0.85 | 0.05 | -0.08 | 12/2/2025 | 12/5/2025 3:59:57 PM EST |
| 92.00 | 5.00 | 7.80 | 6.40 | 11.97 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.82 | -0.88 | 0.04 | -0.07 | 11/20/2025 | 12/5/2025 3:59:57 PM EST |
| 93.00 | 5.95 | 8.30 | 7.13 | 9.94 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.75 | -0.92 | 0.03 | -0.05 | 12/1/2025 | 12/5/2025 3:59:57 PM EST |
| 94.00 | 7.25 | 9.65 | 8.45 | 10.92 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.90 | -0.95 | 0.02 | -0.04 | 12/1/2025 | 12/5/2025 3:59:57 PM EST |
| 95.00 | 7.90 | 10.65 | 9.28 | 16.42 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.96 | -0.97 | 0.02 | -0.02 | 11/21/2025 | 12/5/2025 3:59:57 PM EST |
| 96.00 | 8.90 | 11.55 | 10.23 | 12.14 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.99 | -0.98 | 0.01 | -0.02 | 12/2/2025 | 12/5/2025 3:59:57 PM EST |
| 97.00 | 9.90 | 12.55 | 11.23 | 13.12 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.04 | -0.99 | 0.01 | -0.01 | 12/2/2025 | 12/5/2025 3:59:57 PM EST |
| 98.00 | 10.90 | 13.55 | 12.23 | 11.36 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.09 | -0.99 | 0.00 | -0.01 | 11/11/2025 | 12/5/2025 3:59:57 PM EST |
| 99.00 | 11.90 | 14.50 | 13.20 | % | 0.13 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:57 PM EST | |||
| 100.00 | 12.90 | 15.55 | 14.23 | % | 0.14 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:57 PM EST | |||
| 101.00 | 13.35 | 17.10 | 15.23 | % | 0.15 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:57 PM EST | |||
| 102.00 | 14.90 | 17.50 | 16.20 | % | 0.16 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:57 PM EST | |||
| 105.00 | 17.90 | 20.50 | 19.20 | % | 0.18 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:57 PM EST | |||
| 110.00 | 22.90 | 25.50 | 24.20 | % | 0.22 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:57 PM EST | |||
| 115.00 | 27.90 | 30.50 | 29.20 | % | 0.25 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:57 PM EST |