Options Chain for CORNING INC COM (GLW) - $154.30 as of 9/7/2026 7:47:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 92.60 | 96.60 | 94.60 | % | 1.58 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 65.00 | 87.80 | 91.55 | 89.68 | 84.15 | 0.00 | 0.00% | 1.38 | 0 | 2 | 1.77 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 4:00:02 PM EST |
| 70.00 | 82.85 | 86.65 | 84.75 | % | 1.21 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 75.00 | 77.85 | 81.70 | 79.78 | % | 1.06 | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.01 | 9/4/2026 4:00:02 PM EST | |||
| 80.00 | 72.75 | 76.90 | 74.83 | 79.87 | 0.00 | 0.00% | 0.94 | 0 | 40 | 1.40 | 1.00 | 0.00 | -0.01 | 8/18/2026 | 9/4/2026 4:00:02 PM EST |
| 85.00 | 67.75 | 71.80 | 69.78 | 66.95 | 0.00 | 0.00% | 0.82 | 0 | 2 | 1.30 | 1.00 | 0.00 | -0.02 | 8/19/2026 | 9/4/2026 4:00:02 PM EST |
| 90.00 | 63.05 | 66.85 | 64.95 | 55.44 | 0.00 | 0.00% | 0.72 | 0 | 9 | 1.19 | 0.99 | 0.00 | -0.02 | 8/24/2026 | 9/4/2026 4:00:02 PM EST |
| 95.00 | 58.10 | 61.95 | 60.03 | 70.65 | 0.00 | 0.00% | 0.63 | 0 | 3 | 1.11 | 0.99 | 0.00 | -0.03 | 8/10/2026 | 9/4/2026 4:00:02 PM EST |
| 100.00 | 53.20 | 57.10 | 55.15 | 52.10 | +5.65 | +12.17% | 0.55 | 10 | 19 | 1.00 | 0.98 | 0.00 | -0.04 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 105.00 | 48.40 | 51.65 | 50.03 | 47.00 | 0.00 | 0.00% | 0.48 | 0 | 15 | 0.87 | 0.97 | 0.00 | -0.04 | 8/21/2026 | 9/4/2026 4:00:02 PM EST |
| 110.00 | 43.90 | 46.85 | 45.38 | 41.69 | 0.00 | 0.00% | 0.41 | 0 | 183 | 0.81 | 0.95 | 0.00 | -0.05 | 8/25/2026 | 9/4/2026 4:00:02 PM EST |
| 115.00 | 38.95 | 42.10 | 40.53 | 38.40 | +3.21 | +9.13% | 0.35 | 8 | 32 | 0.76 | 0.93 | 0.00 | -0.07 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 120.00 | 34.70 | 37.35 | 36.03 | 27.98 | 0.00 | 0.00% | 0.30 | 0 | 618 | 0.51 | 0.91 | 0.01 | -0.08 | 9/3/2026 | 9/4/2026 4:00:02 PM EST |
| 125.00 | 30.45 | 32.90 | 31.68 | 23.00 | 0.00 | 0.00% | 0.25 | 0 | 577 | 0.55 | 0.88 | 0.01 | -0.09 | 9/2/2026 | 9/4/2026 4:00:02 PM EST |
| 130.00 | 26.40 | 28.95 | 27.68 | 25.64 | +6.72 | +35.52% | 0.21 | 3 | 320 | 0.57 | 0.84 | 0.01 | -0.11 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 135.00 | 22.60 | 25.40 | 24.00 | 22.43 | +5.13 | +29.66% | 0.18 | 4 | 106 | 0.58 | 0.79 | 0.01 | -0.12 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 140.00 | 19.15 | 21.55 | 20.35 | 19.24 | +4.59 | +31.34% | 0.15 | 28 | 1,091 | 0.57 | 0.73 | 0.01 | -0.13 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 145.00 | 17.25 | 18.45 | 17.85 | 16.19 | +4.23 | +35.37% | 0.12 | 35 | 386 | 0.60 | 0.67 | 0.01 | -0.14 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 150.00 | 14.45 | 15.45 | 14.95 | 14.65 | +5.09 | +53.25% | 0.10 | 172 | 893 | 0.60 | 0.61 | 0.01 | -0.15 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 155.00 | 12.00 | 12.90 | 12.45 | 12.44 | +4.60 | +58.68% | 0.08 | 590 | 713 | 0.59 | 0.54 | 0.01 | -0.15 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 160.00 | 9.85 | 10.80 | 10.33 | 10.16 | +3.86 | +61.27% | 0.06 | 335 | 1,571 | 0.60 | 0.48 | 0.01 | -0.15 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 165.00 | 8.10 | 8.95 | 8.53 | 8.50 | +3.54 | +71.38% | 0.05 | 565 | 1,167 | 0.60 | 0.42 | 0.01 | -0.15 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 170.00 | 6.80 | 7.15 | 6.98 | 6.85 | +2.95 | +75.65% | 0.04 | 171 | 2,681 | 0.60 | 0.36 | 0.01 | -0.14 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 175.00 | 5.60 | 6.10 | 5.85 | 5.75 | +2.65 | +85.49% | 0.03 | 169 | 772 | 0.61 | 0.31 | 0.01 | -0.13 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 180.00 | 4.35 | 4.95 | 4.65 | 4.89 | +2.40 | +96.39% | 0.03 | 233 | 2,015 | 0.60 | 0.26 | 0.01 | -0.12 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 185.00 | 3.50 | 4.15 | 3.83 | 3.57 | +1.58 | +79.40% | 0.02 | 100 | 366 | 0.61 | 0.22 | 0.01 | -0.11 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 190.00 | 2.87 | 3.25 | 3.06 | 2.91 | +1.29 | +79.63% | 0.02 | 112 | 674 | 0.61 | 0.18 | 0.01 | -0.10 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 195.00 | 2.31 | 2.74 | 2.53 | 2.34 | +1.04 | +80.00% | 0.01 | 31 | 444 | 0.62 | 0.15 | 0.01 | -0.09 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 200.00 | 1.85 | 2.20 | 2.03 | 2.00 | +0.93 | +86.92% | 0.01 | 226 | 938 | 0.62 | 0.13 | 0.01 | -0.08 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 210.00 | 1.20 | 1.54 | 1.37 | 1.35 | +0.60 | +80.00% | 0.01 | 116 | 540 | 0.63 | 0.09 | 0.01 | -0.07 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 220.00 | 0.78 | 1.00 | 0.89 | 0.74 | +0.26 | +54.17% | 0.00 | 140 | 437 | 0.64 | 0.07 | 0.00 | -0.05 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 230.00 | 0.47 | 0.75 | 0.61 | 0.57 | +0.20 | +54.06% | 0.00 | 3 | 197 | 0.65 | 0.05 | 0.00 | -0.04 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 240.00 | 0.20 | 0.56 | 0.38 | 0.50 | +0.12 | +31.58% | 0.00 | 3 | 98 | 0.64 | 0.04 | 0.00 | -0.03 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 250.00 | 0.12 | 0.57 | 0.35 | 0.30 | +0.07 | +30.44% | 0.00 | 105 | 603 | 0.67 | 0.03 | 0.00 | -0.03 | 9/4/2026 | 9/4/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.13 | 1.07 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.90 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/4/2026 4:00:02 PM EST |
| 65.00 | 0.00 | 1.00 | 0.50 | 0.28 | +0.19 | +211.12% | 0.01 | 1 | 24 | 1.54 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.68 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 4:00:02 PM EST |
| 75.00 | 0.00 | 0.54 | 0.27 | 0.02 | -0.21 | -91.31% | 0.00 | 5 | 186 | 1.16 | 0.00 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 80.00 | 0.00 | 0.17 | 0.09 | 0.06 | -0.10 | -62.50% | 0.00 | 2 | 1,171 | 0.89 | 0.00 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 85.00 | 0.03 | 0.30 | 0.17 | 0.11 | 0.00 | 0.00% | 0.00 | 15 | 3,817 | 0.78 | 0.00 | 0.00 | -0.02 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 90.00 | 0.04 | 0.36 | 0.20 | 0.10 | -0.33 | -76.75% | 0.00 | 4 | 1,156 | 0.73 | -0.01 | 0.00 | -0.02 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 95.00 | 0.15 | 0.26 | 0.21 | 0.21 | -0.12 | -36.37% | 0.00 | 5 | 165 | 0.70 | -0.01 | 0.00 | -0.03 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 100.00 | 0.25 | 0.36 | 0.31 | 0.28 | -0.18 | -39.13% | 0.00 | 48 | 2,821 | 0.68 | -0.02 | 0.00 | -0.04 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 105.00 | 0.41 | 0.55 | 0.48 | 0.45 | -0.18 | -28.58% | 0.00 | 94 | 603 | 0.66 | -0.03 | 0.00 | -0.04 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 110.00 | 0.57 | 0.74 | 0.66 | 0.65 | -0.33 | -33.68% | 0.01 | 58 | 1,461 | 0.64 | -0.05 | 0.00 | -0.05 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 115.00 | 0.90 | 1.05 | 0.98 | 0.96 | -0.49 | -33.80% | 0.01 | 116 | 916 | 0.62 | -0.07 | 0.00 | -0.07 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 120.00 | 1.34 | 1.64 | 1.49 | 1.38 | -0.72 | -34.29% | 0.01 | 145 | 2,462 | 0.61 | -0.09 | 0.01 | -0.08 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 125.00 | 2.04 | 2.19 | 2.12 | 2.11 | -1.00 | -32.16% | 0.02 | 125 | 3,128 | 0.60 | -0.12 | 0.01 | -0.09 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 130.00 | 2.82 | 3.25 | 3.04 | 3.01 | -1.19 | -28.34% | 0.02 | 300 | 1,658 | 0.60 | -0.16 | 0.01 | -0.11 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 135.00 | 3.95 | 4.35 | 4.15 | 4.07 | -1.72 | -29.71% | 0.03 | 1,278 | 4,263 | 0.59 | -0.21 | 0.01 | -0.12 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 140.00 | 5.60 | 6.00 | 5.80 | 5.85 | -2.44 | -29.44% | 0.04 | 54 | 2,072 | 0.60 | -0.27 | 0.01 | -0.13 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 145.00 | 7.10 | 7.95 | 7.53 | 7.62 | -2.99 | -28.19% | 0.05 | 120 | 1,940 | 0.59 | -0.33 | 0.01 | -0.14 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 150.00 | 9.15 | 10.15 | 9.65 | 9.82 | -3.18 | -24.47% | 0.06 | 370 | 1,431 | 0.58 | -0.39 | 0.01 | -0.15 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 155.00 | 11.70 | 12.70 | 12.20 | 12.95 | -3.84 | -22.88% | 0.08 | 244 | 730 | 0.58 | -0.46 | 0.01 | -0.15 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 160.00 | 14.15 | 15.65 | 14.90 | 15.95 | -4.49 | -21.97% | 0.09 | 177 | 525 | 0.58 | -0.52 | 0.01 | -0.15 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 165.00 | 17.50 | 18.90 | 18.20 | 18.83 | -5.79 | -23.52% | 0.11 | 42 | 146 | 0.58 | -0.58 | 0.01 | -0.15 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 170.00 | 20.90 | 22.35 | 21.63 | 21.60 | -5.89 | -21.43% | 0.13 | 2 | 259 | 0.58 | -0.64 | 0.01 | -0.14 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 175.00 | 25.00 | 27.15 | 26.08 | 31.20 | 0.00 | 0.00% | 0.15 | 0 | 130 | 0.62 | -0.69 | 0.01 | -0.13 | 9/3/2026 | 9/4/2026 4:00:02 PM EST |
| 180.00 | 28.75 | 31.05 | 29.90 | 31.70 | -5.30 | -14.33% | 0.17 | 26 | 102 | 0.62 | -0.74 | 0.01 | -0.12 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 185.00 | 32.75 | 35.30 | 34.03 | 35.35 | -5.47 | -13.40% | 0.18 | 6 | 42 | 0.62 | -0.78 | 0.01 | -0.11 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 190.00 | 37.05 | 39.70 | 38.38 | 46.08 | 0.00 | 0.00% | 0.20 | 0 | 37 | 0.63 | -0.82 | 0.01 | -0.10 | 9/3/2026 | 9/4/2026 4:00:02 PM EST |
| 195.00 | 40.65 | 44.35 | 42.50 | 51.31 | 0.00 | 0.00% | 0.22 | 0 | 25 | 0.61 | -0.84 | 0.01 | -0.09 | 9/2/2026 | 9/4/2026 4:00:02 PM EST |
| 200.00 | 45.45 | 48.90 | 47.18 | 55.13 | 0.00 | 0.00% | 0.24 | 0 | 44 | 0.61 | -0.87 | 0.01 | -0.08 | 9/3/2026 | 9/4/2026 4:00:02 PM EST |
| 210.00 | 55.15 | 58.30 | 56.73 | 58.19 | -2.03 | -3.38% | 0.27 | 6 | 20 | 0.83 | -0.91 | 0.01 | -0.07 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 220.00 | 64.60 | 67.95 | 66.28 | 75.27 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.88 | -0.93 | 0.00 | -0.05 | 8/24/2026 | 9/4/2026 4:00:02 PM EST |
| 230.00 | 74.70 | 77.75 | 76.23 | % | 0.33 | 0 | 0 | 0.94 | -0.95 | 0.00 | -0.04 | 9/4/2026 4:00:02 PM EST | |||
| 240.00 | 83.85 | 87.80 | 85.83 | % | 0.36 | 0 | 0 | 0.99 | -0.96 | 0.00 | -0.03 | 9/4/2026 4:00:02 PM EST | |||
| 250.00 | 93.80 | 97.75 | 95.78 | % | 0.38 | 0 | 0 | 1.05 | -0.97 | 0.00 | -0.03 | 9/4/2026 4:00:02 PM EST |