Options Chain for CORNING INC COM (GLW) - $45.76 as of 3/31/2025 4:04:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 15.35 | 15.65 | 14.71 | % | 2 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:59 PM EST | |
| 35.00 | 10.30 | 10.65 | 13.40 | 0.00 | 0.00% | 0 | 4 | 1.68 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:58:59 PM EST |
| 35.50 | 9.85 | 10.30 | 10.40 | 0.00 | 0.00% | 0 | 1 | 1.52 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:59 PM EST |
| 36.00 | 9.30 | 9.75 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 36.50 | 8.85 | 9.20 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 37.00 | 8.30 | 8.85 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 37.50 | 7.75 | 8.25 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 38.00 | 7.30 | 7.75 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 38.50 | 6.80 | 7.25 | % | 0 | 0 | 1.31 | 0.99 | 0.01 | -0.01 | 3/31/2025 2:58:59 PM EST | |||
| 39.00 | 6.25 | 6.90 | % | 0 | 0 | 1.11 | 0.99 | 0.01 | -0.01 | 3/31/2025 2:58:59 PM EST | |||
| 39.50 | 5.80 | 6.35 | % | 0 | 0 | 1.21 | 0.98 | 0.01 | -0.01 | 3/31/2025 2:58:59 PM EST | |||
| 40.00 | 5.40 | 5.75 | % | 0 | 0 | 1.13 | 0.98 | 0.02 | -0.02 | 3/31/2025 2:58:59 PM EST | |||
| 40.50 | 4.85 | 5.35 | % | 0 | 0 | 1.10 | 0.96 | 0.03 | -0.03 | 3/31/2025 2:58:59 PM EST | |||
| 41.00 | 4.40 | 4.80 | % | 0 | 0 | 0.82 | 0.94 | 0.04 | -0.04 | 3/31/2025 2:58:59 PM EST | |||
| 41.50 | 3.90 | 4.30 | % | 0 | 0 | 0.63 | 0.91 | 0.05 | -0.05 | 3/31/2025 2:58:59 PM EST | |||
| 42.00 | 3.55 | 3.70 | 3.20 | % | 3 | 0 | 0.52 | 0.88 | 0.06 | -0.07 | 3/31/2025 | 3/31/2025 2:58:59 PM EST | |
| 42.50 | 3.10 | 3.25 | % | 0 | 0 | 0.57 | 0.85 | 0.08 | -0.08 | 3/31/2025 2:58:59 PM EST | |||
| 43.00 | 2.49 | 2.76 | % | 0 | 0 | 0.62 | 0.81 | 0.09 | -0.09 | 3/31/2025 2:58:59 PM EST | |||
| 43.50 | 2.06 | 2.44 | % | 0 | 0 | 0.53 | 0.76 | 0.11 | -0.10 | 3/31/2025 2:58:59 PM EST | |||
| 44.00 | 1.84 | 1.95 | 1.28 | -1.84 | -58.98% | 8 | 10 | 0.52 | 0.70 | 0.13 | -0.11 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 44.50 | 1.32 | 1.61 | 1.31 | -0.50 | -27.63% | 20 | 2 | 0.50 | 0.64 | 0.15 | -0.11 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 45.00 | 1.11 | 1.25 | 0.77 | -0.66 | -46.16% | 41 | 42 | 0.50 | 0.56 | 0.16 | -0.12 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 45.50 | 0.87 | 0.95 | 0.91 | -0.19 | -17.28% | 44 | 8 | 0.49 | 0.48 | 0.18 | -0.11 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 46.00 | 0.54 | 0.73 | 0.55 | -0.21 | -27.64% | 16 | 30 | 0.47 | 0.38 | 0.18 | -0.10 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 46.50 | 0.45 | 0.54 | 0.20 | -0.33 | -62.27% | 9 | 99 | 0.46 | 0.29 | 0.17 | -0.09 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 47.00 | 0.30 | 0.37 | 0.32 | -0.12 | -27.28% | 4,252 | 76 | 0.46 | 0.21 | 0.15 | -0.08 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 47.50 | 0.19 | 0.24 | 0.05 | -0.18 | -78.27% | 1 | 30 | 0.45 | 0.14 | 0.12 | -0.06 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 48.00 | 0.02 | 0.15 | 0.12 | -0.16 | -57.15% | 18 | 768 | 0.44 | 0.09 | 0.09 | -0.04 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 48.50 | 0.06 | 0.09 | 0.02 | -0.08 | -80.00% | 5 | 99 | 0.44 | 0.06 | 0.07 | -0.03 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 49.00 | 0.03 | 0.06 | 0.04 | -0.13 | -76.48% | 1 | 200 | 0.44 | 0.03 | 0.04 | -0.02 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 49.50 | 0.00 | 0.54 | 0.10 | 0.00 | 0.00% | 0 | 65 | 0.97 | 0.02 | 0.03 | -0.02 | 3/27/2025 | 3/31/2025 2:58:59 PM EST |
| 50.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 23 | 175 | 0.54 | 0.01 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 51.00 | 0.00 | 0.47 | 0.04 | 0.00 | 0.00% | 0 | 95 | 1.10 | 0.00 | 0.01 | 0.00 | 3/27/2025 | 3/31/2025 2:58:59 PM EST |
| 52.00 | 0.00 | 0.44 | 0.01 | 0.00 | 0.00% | 0 | 73 | 1.19 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:59 PM EST |
| 53.00 | 0.00 | 0.42 | 0.10 | 0.00 | 0.00% | 0 | 21 | 1.28 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:58:59 PM EST |
| 54.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 36 | 0.69 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:59 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | -0.17 | -94.45% | 8 | 33 | 0.75 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 56.00 | 0.00 | 0.01 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 57.00 | 0.00 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 3 | 1.32 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:58:59 PM EST |
| 58.00 | 0.00 | 0.36 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 59.00 | 0.00 | 0.03 | 0.38 | 0.00 | 0.00% | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/31/2025 2:58:59 PM EST |
| 60.00 | 0.00 | 0.06 | 0.22 | 0.00 | 0.00% | 0 | 4 | 1.32 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 2:58:59 PM EST |
| 61.00 | 0.00 | 0.22 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 62.00 | 0.00 | 0.29 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 63.00 | 0.00 | 0.29 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 64.00 | 0.00 | 0.29 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 65.00 | 0.00 | 0.29 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 70.00 | 0.00 | 0.29 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 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 | 0.03 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 35.00 | 0.00 | 0.03 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 35.50 | 0.00 | 0.03 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 36.00 | 0.00 | 0.03 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 36.50 | 0.00 | 0.04 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 37.00 | 0.00 | 0.03 | 0.18 | 0.00 | 0.00% | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:58:59 PM EST |
| 37.50 | 0.00 | 0.04 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 38.00 | 0.01 | 0.04 | 0.23 | 0.00 | 0.00% | 0 | 21 | 0.80 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:58:59 PM EST |
| 38.50 | 0.01 | 0.07 | % | 0 | 0 | 0.80 | -0.01 | 0.01 | -0.01 | 3/31/2025 2:58:59 PM EST | |||
| 39.00 | 0.02 | 0.20 | 0.10 | +0.04 | +66.67% | 1 | 6 | 0.89 | -0.01 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 39.50 | 0.02 | 0.06 | 0.05 | % | 25 | 0 | 0.70 | -0.02 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 2:58:59 PM EST | |
| 40.00 | 0.00 | 0.21 | 0.06 | -0.07 | -53.85% | 1 | 21 | 0.96 | -0.02 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 40.50 | 0.02 | 0.08 | % | 0 | 0 | 0.61 | -0.04 | 0.03 | -0.03 | 3/31/2025 2:58:59 PM EST | |||
| 41.00 | 0.05 | 0.08 | 0.05 | % | 8 | 0 | 0.59 | -0.06 | 0.04 | -0.04 | 3/31/2025 | 3/31/2025 2:58:59 PM EST | |
| 41.50 | 0.06 | 0.09 | % | 0 | 0 | 0.55 | -0.09 | 0.05 | -0.05 | 3/31/2025 2:58:59 PM EST | |||
| 42.00 | 0.08 | 0.12 | 0.09 | -0.70 | -88.61% | 5 | 1 | 0.54 | -0.12 | 0.06 | -0.07 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 42.50 | 0.11 | 0.16 | 0.28 | % | 21 | 0 | 0.53 | -0.15 | 0.08 | -0.08 | 3/31/2025 | 3/31/2025 2:58:59 PM EST | |
| 43.00 | 0.17 | 0.21 | 0.34 | +0.17 | +100.00% | 19 | 26 | 0.51 | -0.19 | 0.09 | -0.09 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 43.50 | 0.24 | 0.42 | 0.46 | +0.26 | +130.00% | 10 | 100 | 0.49 | -0.24 | 0.11 | -0.10 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 44.00 | 0.33 | 0.39 | 0.68 | +0.37 | +119.36% | 9 | 112 | 0.49 | -0.30 | 0.13 | -0.11 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 44.50 | 0.47 | 0.53 | 0.80 | +0.42 | +110.53% | 37 | 28 | 0.48 | -0.36 | 0.15 | -0.11 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 45.00 | 0.66 | 0.71 | 0.66 | +0.12 | +22.23% | 24 | 45 | 0.47 | -0.44 | 0.16 | -0.12 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 45.50 | 0.86 | 1.00 | 1.31 | +0.62 | +89.86% | 15 | 5 | 0.47 | -0.52 | 0.18 | -0.11 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 46.00 | 1.10 | 1.20 | 1.58 | +0.67 | +73.63% | 3 | 169 | 0.45 | -0.62 | 0.18 | -0.10 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 46.50 | 1.34 | 1.67 | 2.23 | +1.05 | +88.99% | 5 | 33 | 0.42 | -0.71 | 0.17 | -0.09 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 47.00 | 1.75 | 2.03 | 2.44 | +0.80 | +48.78% | 18 | 17 | 0.36 | -0.79 | 0.15 | -0.08 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 47.50 | 2.15 | 2.23 | 1.26 | 0.00 | 0.00% | 0 | 26 | 0.34 | -0.86 | 0.12 | -0.06 | 3/27/2025 | 3/31/2025 2:58:59 PM EST |
| 48.00 | 2.56 | 2.70 | 3.35 | +1.00 | +42.56% | 2 | 103 | 0.49 | -0.91 | 0.09 | -0.04 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 48.50 | 2.87 | 3.20 | 3.20 | +0.66 | +25.99% | 5 | 82 | 0.56 | -0.94 | 0.07 | -0.03 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 49.00 | 3.45 | 3.65 | 4.35 | +1.20 | +38.10% | 16 | 41 | 0.62 | -0.97 | 0.04 | -0.02 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 49.50 | 3.85 | 4.10 | 1.70 | 0.00 | 0.00% | 0 | 6 | 0.67 | -0.98 | 0.03 | -0.02 | 3/21/2025 | 3/31/2025 2:58:59 PM EST |
| 50.00 | 4.40 | 4.60 | 4.54 | +1.30 | +40.13% | 2 | 46 | 0.73 | -0.99 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 51.00 | 5.35 | 5.70 | 5.15 | 0.00 | 0.00% | 0 | 1 | 0.94 | -1.00 | 0.01 | 0.00 | 3/28/2025 | 3/31/2025 2:58:59 PM EST |
| 52.00 | 6.40 | 6.70 | 3.12 | 0.00 | 0.00% | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:59 PM EST |
| 53.00 | 7.35 | 7.60 | 8.30 | +2.48 | +42.62% | 2 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 54.00 | 8.35 | 8.65 | 8.05 | 0.00 | 0.00% | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 2:58:59 PM EST |
| 55.00 | 9.30 | 9.60 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 56.00 | 10.30 | 10.65 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 57.00 | 11.30 | 11.65 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 58.00 | 12.35 | 12.60 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 59.00 | 13.30 | 13.80 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 60.00 | 14.35 | 14.70 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 61.00 | 15.35 | 15.65 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 62.00 | 16.30 | 16.65 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 63.00 | 17.30 | 17.65 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 64.00 | 18.30 | 18.60 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 65.00 | 19.30 | 19.65 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 70.00 | 24.30 | 24.65 | % | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST |