Options Chain for CORNING INC COM (GLW) - $52.52 as of 7/15/2025 8:36:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 27.40 | 27.75 | 27.58 | % | 1.10 | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 7/15/2025 3:59:50 PM EST | |||
| 30.00 | 22.40 | 22.75 | 22.58 | 17.15 | 0.00 | 0.00% | 0.75 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 7/15/2025 3:59:50 PM EST |
| 34.00 | 18.40 | 18.75 | 18.58 | 15.95 | 0.00 | 0.00% | 0.55 | 0 | 1 | 2.55 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 7/15/2025 3:59:50 PM EST |
| 35.00 | 17.35 | 17.75 | 17.55 | % | 0.50 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 7/15/2025 3:59:50 PM EST | |||
| 36.00 | 15.95 | 16.75 | 16.35 | 11.93 | 0.00 | 0.00% | 0.45 | 0 | 2 | 2.41 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 7/15/2025 3:59:50 PM EST |
| 37.00 | 15.40 | 15.75 | 15.58 | % | 0.42 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 7/15/2025 3:59:50 PM EST | |||
| 38.00 | 14.40 | 14.70 | 14.55 | 13.65 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.97 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/15/2025 3:59:50 PM EST |
| 39.00 | 13.35 | 13.70 | 13.53 | % | 0.35 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 7/15/2025 3:59:50 PM EST | |||
| 40.00 | 12.40 | 12.70 | 12.55 | 12.60 | +0.14 | +1.13% | 0.31 | 5 | 9 | 1.70 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/15/2025 3:59:50 PM EST |
| 41.00 | 11.45 | 11.75 | 11.60 | 10.00 | 0.00 | 0.00% | 0.28 | 0 | 20 | 1.70 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 7/15/2025 3:59:50 PM EST |
| 42.00 | 10.45 | 10.75 | 10.60 | 10.60 | +6.45 | +155.43% | 0.25 | 1 | 9 | 1.44 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/15/2025 3:59:50 PM EST |
| 43.00 | 9.45 | 9.75 | 9.60 | 8.30 | 0.00 | 0.00% | 0.22 | 0 | 67 | 1.32 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 7/15/2025 3:59:50 PM EST |
| 44.00 | 7.55 | 8.75 | 8.15 | 8.70 | +1.95 | +28.89% | 0.19 | 2 | 71 | 1.19 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/15/2025 3:59:50 PM EST |
| 45.00 | 7.45 | 7.70 | 7.58 | 7.83 | 0.00 | 0.00% | 0.17 | 0 | 196 | 1.07 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 7/15/2025 3:59:50 PM EST |
| 45.50 | 6.95 | 7.25 | 7.10 | % | 0.16 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 7/15/2025 3:59:50 PM EST | |||
| 46.00 | 6.50 | 6.70 | 6.60 | 6.68 | +0.43 | +6.88% | 0.14 | 16 | 190 | 0.94 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/15/2025 3:59:50 PM EST |
| 46.50 | 5.90 | 6.25 | 6.08 | % | 0.13 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 7/15/2025 3:59:50 PM EST | |||
| 47.00 | 5.00 | 5.65 | 5.33 | 5.60 | -0.65 | -10.40% | 0.11 | 19 | 134 | 0.82 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/15/2025 3:59:50 PM EST |
| 47.50 | 4.95 | 5.20 | 5.08 | % | 0.11 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 7/15/2025 3:59:50 PM EST | |||
| 48.00 | 4.15 | 4.65 | 4.40 | 4.60 | -0.02 | -0.44% | 0.09 | 2 | 127 | 0.70 | 1.00 | 0.01 | 0.00 | 7/15/2025 | 7/15/2025 3:59:50 PM EST |
| 48.50 | 3.95 | 4.25 | 4.10 | 4.17 | 0.00 | 0.00% | 0.08 | 0 | 25 | 0.64 | 0.99 | 0.01 | -0.01 | 7/14/2025 | 7/15/2025 3:59:50 PM EST |
| 49.00 | 3.25 | 3.75 | 3.50 | 3.73 | -0.45 | -10.77% | 0.07 | 7 | 119 | 0.58 | 0.98 | 0.02 | -0.01 | 7/15/2025 | 7/15/2025 3:59:50 PM EST |
| 49.50 | 2.90 | 3.30 | 3.10 | 3.45 | +0.25 | +7.82% | 0.06 | 10 | 24 | 0.57 | 0.98 | 0.03 | -0.01 | 7/15/2025 | 7/15/2025 3:59:50 PM EST |
| 50.00 | 2.52 | 2.66 | 2.59 | 2.80 | -0.46 | -14.11% | 0.05 | 16 | 776 | 0.53 | 0.93 | 0.07 | -0.04 | 7/15/2025 | 7/15/2025 3:59:50 PM EST |
| 51.00 | 1.59 | 1.70 | 1.65 | 1.76 | -0.45 | -20.37% | 0.03 | 21 | 106 | 0.31 | 0.83 | 0.14 | -0.07 | 7/15/2025 | 7/15/2025 3:59:50 PM EST |
| 52.00 | 0.64 | 0.89 | 0.77 | 0.95 | -0.01 | -1.05% | 0.01 | 13 | 1,218 | 0.24 | 0.66 | 0.27 | -0.08 | 7/15/2025 | 7/15/2025 3:59:50 PM EST |
| 53.00 | 0.09 | 0.33 | 0.21 | 0.32 | -0.31 | -49.21% | 0.00 | 41 | 1,153 | 0.21 | 0.33 | 0.35 | -0.07 | 7/15/2025 | 7/15/2025 3:59:50 PM EST |
| 54.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.10 | -50.00% | 0.00 | 27 | 1,745 | 0.26 | 0.11 | 0.18 | -0.05 | 7/15/2025 | 7/15/2025 3:59:50 PM EST |
| 55.00 | 0.01 | 0.10 | 0.06 | 0.01 | -0.04 | -80.00% | 0.00 | 15 | 8,354 | 0.35 | 0.04 | 0.07 | -0.02 | 7/15/2025 | 7/15/2025 3:59:50 PM EST |
| 56.00 | 0.00 | 0.80 | 0.40 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.77 | 0.00 | 0.01 | 0.00 | 7/10/2025 | 7/15/2025 3:59:50 PM EST |
| 57.00 | 0.00 | 0.04 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.50 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/15/2025 3:59:50 PM EST |
| 58.00 | 0.00 | 0.04 | 0.02 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.59 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/15/2025 3:59:50 PM EST |
| 59.00 | 0.00 | 0.96 | 0.48 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.06 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/15/2025 3:59:50 PM EST |
| 60.00 | 0.00 | 0.90 | 0.45 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 206 | 1.15 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/15/2025 3:59:50 PM EST |
| 61.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 7/15/2025 3:59:50 PM EST | |||
| 62.00 | 0.00 | 0.62 | 0.31 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 7/15/2025 3:59:50 PM EST | |||
| 63.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 7/15/2025 3:59:50 PM EST | |||
| 64.00 | 0.00 | 0.73 | 0.37 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 7/15/2025 3:59:50 PM EST | |||
| 65.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 7/15/2025 3:59:50 PM EST | |||
| 70.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 7/15/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2025 3:59:50 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 7/15/2025 3:59:50 PM EST | |||
| 34.00 | 0.00 | 0.43 | 0.22 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 7/15/2025 3:59:50 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 7/15/2025 3:59:50 PM EST | |||
| 36.00 | 0.00 | 0.68 | 0.34 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 7/15/2025 3:59:50 PM EST | |||
| 37.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.74 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/15/2025 3:59:50 PM EST |
| 38.00 | 0.00 | 0.63 | 0.32 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 7/15/2025 3:59:50 PM EST | |||
| 39.00 | 0.00 | 0.63 | 0.32 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.51 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/15/2025 3:59:50 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.39 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 7/15/2025 3:59:50 PM EST |
| 41.00 | 0.00 | 0.63 | 0.32 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.28 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/15/2025 3:59:50 PM EST |
| 42.00 | 0.00 | 0.51 | 0.26 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 112 | 1.22 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/15/2025 3:59:50 PM EST |
| 43.00 | 0.00 | 0.57 | 0.29 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 279 | 1.11 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/15/2025 3:59:50 PM EST |
| 44.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 111 | 1.00 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/15/2025 3:59:50 PM EST |
| 45.00 | 0.00 | 0.04 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 215 | 0.86 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/15/2025 3:59:50 PM EST |
| 45.50 | 0.00 | 0.84 | 0.42 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.84 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/15/2025 3:59:50 PM EST |
| 46.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 184 | 0.64 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/15/2025 3:59:50 PM EST |
| 46.50 | 0.00 | 0.64 | 0.32 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 7/15/2025 3:59:50 PM EST | |||
| 47.00 | 0.00 | 0.56 | 0.28 | 0.01 | -0.01 | -50.00% | 0.01 | 10 | 240 | 0.68 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/15/2025 3:59:50 PM EST |
| 47.50 | 0.01 | 0.45 | 0.23 | 0.01 | -0.20 | -95.24% | 0.00 | 9 | 19 | 0.57 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/15/2025 3:59:50 PM EST |
| 48.00 | 0.00 | 0.17 | 0.09 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 312 | 0.60 | 0.00 | 0.01 | 0.00 | 7/11/2025 | 7/15/2025 3:59:50 PM EST |
| 48.50 | 0.02 | 0.06 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.51 | -0.01 | 0.01 | -0.01 | 7/11/2025 | 7/15/2025 3:59:50 PM EST |
| 49.00 | 0.02 | 0.30 | 0.16 | 0.03 | -0.09 | -75.00% | 0.00 | 10 | 100 | 0.70 | -0.02 | 0.02 | -0.01 | 7/15/2025 | 7/15/2025 3:59:50 PM EST |
| 49.50 | 0.00 | 1.00 | 0.50 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.84 | -0.02 | 0.03 | -0.01 | 7/9/2025 | 7/15/2025 3:59:50 PM EST |
| 50.00 | 0.04 | 0.06 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 26 | 5,332 | 0.36 | -0.07 | 0.07 | -0.04 | 7/15/2025 | 7/15/2025 3:59:50 PM EST |
| 51.00 | 0.00 | 0.11 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 2 | 296 | 0.25 | -0.17 | 0.14 | -0.07 | 7/15/2025 | 7/15/2025 3:59:50 PM EST |
| 52.00 | 0.26 | 0.32 | 0.29 | 0.29 | +0.10 | +52.64% | 0.01 | 4 | 870 | 0.27 | -0.34 | 0.27 | -0.08 | 7/15/2025 | 7/15/2025 3:59:50 PM EST |
| 53.00 | 0.68 | 0.95 | 0.82 | 0.68 | +0.19 | +38.78% | 0.02 | 5 | 341 | 0.28 | -0.67 | 0.35 | -0.07 | 7/15/2025 | 7/15/2025 3:59:50 PM EST |
| 54.00 | 1.36 | 1.72 | 1.54 | 1.48 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.41 | -0.89 | 0.18 | -0.05 | 7/3/2025 | 7/15/2025 3:59:50 PM EST |
| 55.00 | 1.80 | 2.60 | 2.20 | 3.41 | 0.00 | 0.00% | 0.04 | 0 | 798 | 0.53 | -0.96 | 0.07 | -0.02 | 7/11/2025 | 7/15/2025 3:59:50 PM EST |
| 56.00 | 2.86 | 3.65 | 3.26 | % | 0.06 | 0 | 0 | 0.60 | -1.00 | 0.01 | 0.00 | 7/15/2025 3:59:50 PM EST | |||
| 57.00 | 4.25 | 4.60 | 4.43 | % | 0.08 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 7/15/2025 3:59:50 PM EST | |||
| 58.00 | 5.30 | 5.60 | 5.45 | % | 0.09 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 7/15/2025 3:59:50 PM EST | |||
| 59.00 | 6.35 | 6.60 | 6.48 | % | 0.11 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 7/15/2025 3:59:50 PM EST | |||
| 60.00 | 7.30 | 7.60 | 7.45 | 9.65 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 7/15/2025 3:59:50 PM EST |
| 61.00 | 8.30 | 8.60 | 8.45 | % | 0.14 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 7/15/2025 3:59:50 PM EST | |||
| 62.00 | 9.30 | 9.60 | 9.45 | % | 0.15 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 7/15/2025 3:59:50 PM EST | |||
| 63.00 | 10.30 | 10.60 | 10.45 | % | 0.17 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 7/15/2025 3:59:50 PM EST | |||
| 64.00 | 11.30 | 11.55 | 11.43 | % | 0.18 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 7/15/2025 3:59:50 PM EST | |||
| 65.00 | 11.75 | 12.65 | 12.20 | % | 0.19 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 7/15/2025 3:59:50 PM EST | |||
| 70.00 | 17.30 | 17.60 | 17.45 | % | 0.25 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 7/15/2025 3:59:50 PM EST |