Options Chain for OWENS CORNING NEW COM (OC) - $132.63 as of 6/18/2025 9:06:11 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 46.10 | 49.80 | % | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 6/17/2025 3:59:56 PM EST | |||
| 90.00 | 40.80 | 44.90 | % | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 6/17/2025 3:59:56 PM EST | |||
| 95.00 | 35.90 | 39.90 | % | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 6/17/2025 3:59:56 PM EST | |||
| 100.00 | 30.70 | 34.80 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 6/17/2025 3:59:56 PM EST | |||
| 105.00 | 25.70 | 29.80 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 6/17/2025 3:59:56 PM EST | |||
| 110.00 | 20.80 | 24.80 | 30.10 | 0.00 | 0.00% | 0 | 1 | 2.21 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/17/2025 3:59:56 PM EST |
| 115.00 | 16.00 | 19.80 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 6/17/2025 3:59:56 PM EST | |||
| 120.00 | 11.40 | 14.40 | 26.15 | 0.00 | 0.00% | 0 | 1 | 1.34 | 0.99 | 0.01 | -0.02 | 5/13/2025 | 6/17/2025 3:59:56 PM EST |
| 125.00 | 6.00 | 10.00 | 13.13 | 0.00 | 0.00% | 0 | 2 | 0.99 | 0.89 | 0.03 | -0.18 | 5/22/2025 | 6/17/2025 3:59:56 PM EST |
| 130.00 | 1.50 | 5.20 | 3.60 | 0.00 | 0.00% | 0 | 7 | 0.41 | 0.68 | 0.07 | -0.30 | 6/17/2025 | 6/17/2025 3:59:56 PM EST |
| 135.00 | 0.00 | 3.00 | 0.95 | 0.00 | 0.00% | 0 | 70 | 0.53 | 0.32 | 0.07 | -0.28 | 6/17/2025 | 6/17/2025 3:59:56 PM EST |
| 140.00 | 0.00 | 1.30 | 0.33 | 0.00 | 0.00% | 0 | 37 | 0.74 | 0.07 | 0.03 | -0.10 | 6/17/2025 | 6/17/2025 3:59:56 PM EST |
| 145.00 | 0.00 | 1.70 | 0.20 | 0.00 | 0.00% | 0 | 463 | 0.80 | 0.01 | 0.00 | -0.01 | 6/16/2025 | 6/17/2025 3:59:56 PM EST |
| 150.00 | 0.00 | 1.70 | 0.05 | 0.00 | 0.00% | 0 | 81 | 1.00 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/17/2025 3:59:56 PM EST |
| 155.00 | 0.00 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 72 | 1.19 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/17/2025 3:59:56 PM EST |
| 160.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 40 | 1.37 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/17/2025 3:59:56 PM EST |
| 165.00 | 0.00 | 1.70 | 0.40 | 0.00 | 0.00% | 0 | 2 | 1.54 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/17/2025 3:59:56 PM EST |
| 170.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 18 | 1.70 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/17/2025 3:59:56 PM EST |
| 175.00 | 0.00 | 0.95 | 0.60 | 0.00 | 0.00% | 0 | 9 | 2.01 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 6/17/2025 3:59:56 PM EST |
| 180.00 | 0.00 | 0.55 | 0.51 | 0.00 | 0.00% | 0 | 1 | 2.03 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 6/17/2025 3:59:56 PM EST |
| 185.00 | 0.00 | 0.95 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:56 PM EST | |||
| 190.00 | 0.00 | 0.95 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:56 PM EST | |||
| 195.00 | 0.00 | 0.70 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 4 | 2.03 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 6/17/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 0.05 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:56 PM EST | |||
| 95.00 | 0.00 | 0.05 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:56 PM EST | |||
| 100.00 | 0.00 | 0.70 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:56 PM EST | |||
| 105.00 | 0.00 | 0.05 | 0.63 | 0.00 | 0.00% | 0 | 2 | 1.25 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 6/17/2025 3:59:56 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 12 | 1.03 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/17/2025 3:59:56 PM EST |
| 115.00 | 0.00 | 1.15 | 0.15 | 0.00 | 0.00% | 0 | 19 | 0.87 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/17/2025 3:59:56 PM EST |
| 120.00 | 0.00 | 1.20 | 0.08 | 0.00 | 0.00% | 0 | 21 | 0.65 | -0.01 | 0.01 | -0.02 | 6/12/2025 | 6/17/2025 3:59:56 PM EST |
| 125.00 | 0.00 | 1.40 | 0.13 | 0.00 | 0.00% | 0 | 221 | 0.67 | -0.11 | 0.03 | -0.18 | 6/16/2025 | 6/17/2025 3:59:56 PM EST |
| 130.00 | 0.00 | 2.70 | 0.65 | 0.00 | 0.00% | 0 | 14 | 0.50 | -0.32 | 0.07 | -0.30 | 6/11/2025 | 6/17/2025 3:59:56 PM EST |
| 135.00 | 1.15 | 5.10 | 1.55 | 0.00 | 0.00% | 0 | 27 | 0.39 | -0.68 | 0.07 | -0.28 | 6/16/2025 | 6/17/2025 3:59:56 PM EST |
| 140.00 | 5.30 | 8.90 | 5.01 | 0.00 | 0.00% | 0 | 85 | 0.62 | -0.93 | 0.03 | -0.10 | 6/17/2025 | 6/17/2025 3:59:56 PM EST |
| 145.00 | 10.40 | 14.30 | 9.35 | 0.00 | 0.00% | 0 | 5 | 1.07 | -0.99 | 0.00 | -0.01 | 6/16/2025 | 6/17/2025 3:59:56 PM EST |
| 150.00 | 15.20 | 18.90 | 14.00 | 0.00 | 0.00% | 0 | 1 | 0.98 | -1.00 | 0.00 | 0.00 | 6/6/2025 | 6/17/2025 3:59:56 PM EST |
| 155.00 | 21.00 | 23.60 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:56 PM EST | |||
| 160.00 | 25.20 | 29.30 | 18.80 | 0.00 | 0.00% | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 6/17/2025 3:59:56 PM EST |
| 165.00 | 30.20 | 34.30 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:56 PM EST | |||
| 170.00 | 35.20 | 39.30 | % | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:56 PM EST | |||
| 175.00 | 40.20 | 44.30 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:56 PM EST | |||
| 180.00 | 45.20 | 49.30 | % | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:56 PM EST | |||
| 185.00 | 50.20 | 54.30 | % | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:56 PM EST | |||
| 190.00 | 55.20 | 59.30 | % | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:56 PM EST | |||
| 195.00 | 60.30 | 64.30 | % | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:56 PM EST |