Options Chain for OWENS CORNING NEW COM (OC) - $194.12 as of 11/20/2024 8:31:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 117.90 | 121.40 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 80.00 | 112.80 | 116.20 | 97.10 | 0.00 | 0.00% | 0 | 10 | 2.02 | 1.00 | 0.00 | 0.00 | 7/18/2024 | 11/20/2024 3:59:53 PM EST |
| 85.00 | 107.70 | 111.40 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 90.00 | 102.90 | 106.40 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 95.00 | 97.70 | 101.50 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 100.00 | 92.80 | 96.60 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 105.00 | 87.80 | 91.50 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 110.00 | 82.80 | 86.60 | 51.55 | 0.00 | 0.00% | 0 | 5 | 1.41 | 1.00 | 0.00 | 0.00 | 3/11/2024 | 11/20/2024 3:59:53 PM EST |
| 115.00 | 77.80 | 81.60 | 36.80 | 0.00 | 0.00% | 0 | 2 | 1.32 | 1.00 | 0.00 | 0.00 | 2/22/2024 | 11/20/2024 3:59:53 PM EST |
| 120.00 | 73.00 | 76.50 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 125.00 | 68.00 | 71.70 | 44.61 | 0.00 | 0.00% | 0 | 10 | 1.15 | 1.00 | 0.00 | 0.00 | 8/23/2024 | 11/20/2024 3:59:53 PM EST |
| 130.00 | 63.20 | 66.60 | 62.50 | 0.00 | 0.00% | 0 | 8 | 1.00 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:53 PM EST |
| 135.00 | 58.00 | 61.70 | 44.35 | 0.00 | 0.00% | 0 | 2 | 0.90 | 1.00 | 0.00 | 0.00 | 9/20/2024 | 11/20/2024 3:59:53 PM EST |
| 140.00 | 53.10 | 56.70 | 51.36 | 0.00 | 0.00% | 0 | 5 | 0.83 | 1.00 | 0.00 | -0.02 | 10/16/2024 | 11/20/2024 3:59:53 PM EST |
| 145.00 | 48.20 | 51.90 | 30.00 | 0.00 | 0.00% | 0 | 4 | 0.73 | 1.00 | 0.00 | -0.02 | 8/23/2024 | 11/20/2024 3:59:53 PM EST |
| 150.00 | 42.80 | 47.10 | 42.15 | 0.00 | 0.00% | 0 | 6 | 0.69 | 0.99 | 0.00 | -0.03 | 10/17/2024 | 11/20/2024 3:59:53 PM EST |
| 155.00 | 38.50 | 40.70 | 30.20 | 0.00 | 0.00% | 0 | 11 | 0.60 | 0.98 | 0.00 | -0.04 | 10/7/2024 | 11/20/2024 3:59:53 PM EST |
| 160.00 | 33.50 | 36.70 | 23.04 | 0.00 | 0.00% | 0 | 17 | 0.60 | 0.97 | 0.00 | -0.04 | 9/20/2024 | 11/20/2024 3:59:53 PM EST |
| 165.00 | 28.80 | 31.80 | 27.96 | 0.00 | 0.00% | 0 | 19 | 0.49 | 0.94 | 0.01 | -0.06 | 11/8/2024 | 11/20/2024 3:59:53 PM EST |
| 170.00 | 24.30 | 26.60 | 25.58 | 0.00 | 0.00% | 0 | 29 | 0.46 | 0.91 | 0.01 | -0.07 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 175.00 | 19.30 | 23.20 | 25.48 | 0.00 | 0.00% | 0 | 64 | 0.33 | 0.87 | 0.01 | -0.09 | 11/14/2024 | 11/20/2024 3:59:53 PM EST |
| 180.00 | 15.20 | 18.40 | 17.80 | 0.00 | 0.00% | 0 | 90 | 0.30 | 0.81 | 0.01 | -0.10 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 185.00 | 11.70 | 14.90 | 13.18 | 0.00 | 0.00% | 0 | 130 | 0.33 | 0.74 | 0.02 | -0.12 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 190.00 | 7.80 | 9.90 | 9.99 | 0.00 | 0.00% | 0 | 218 | 0.30 | 0.64 | 0.02 | -0.12 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 195.00 | 5.80 | 6.90 | 6.65 | +0.25 | +3.91% | 4 | 82 | 0.28 | 0.52 | 0.02 | -0.13 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 200.00 | 4.20 | 4.60 | 4.50 | +0.40 | +9.76% | 3 | 195 | 0.29 | 0.40 | 0.02 | -0.12 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 210.00 | 1.40 | 2.05 | 1.48 | -0.42 | -22.11% | 18 | 151 | 0.29 | 0.20 | 0.02 | -0.08 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 220.00 | 0.15 | 1.20 | 0.75 | 0.00 | 0.00% | 0 | 56 | 0.30 | 0.08 | 0.01 | -0.04 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 230.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 8 | 0.39 | 0.03 | 0.00 | -0.02 | 11/14/2024 | 11/20/2024 3:59:53 PM EST |
| 240.00 | 0.00 | 0.75 | 0.24 | 0.00 | 0.00% | 0 | 5 | 0.47 | 0.01 | 0.00 | -0.01 | 11/14/2024 | 11/20/2024 3:59:53 PM EST |
| 250.00 | 0.00 | 0.75 | 1.10 | 0.00 | 0.00% | 0 | 41 | 0.54 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 11/20/2024 3:59:53 PM EST |
| 260.00 | 0.00 | 0.75 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 270.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 280.00 | 0.00 | 0.75 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.50 | 0.60 | 0.00 | 0.00% | 0 | 4 | 1.56 | 0.00 | 0.00 | 0.00 | 2/21/2024 | 11/20/2024 3:59:53 PM EST |
| 80.00 | 0.00 | 1.60 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 85.00 | 0.00 | 0.55 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 90.00 | 0.00 | 0.55 | 1.20 | 0.00 | 0.00% | 0 | 9 | 1.31 | 0.00 | 0.00 | 0.00 | 7/19/2024 | 11/20/2024 3:59:53 PM EST |
| 95.00 | 0.00 | 1.60 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 100.00 | 0.00 | 1.00 | 0.35 | 0.00 | 0.00% | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 11/20/2024 3:59:53 PM EST |
| 105.00 | 0.00 | 1.60 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 110.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 6 | 1.04 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:53 PM EST |
| 115.00 | 0.00 | 0.70 | 1.20 | 0.00 | 0.00% | 0 | 30 | 0.99 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 11/20/2024 3:59:53 PM EST |
| 120.00 | 0.00 | 0.75 | 0.29 | 0.00 | 0.00% | 0 | 41 | 0.99 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:53 PM EST |
| 125.00 | 0.00 | 0.50 | 1.15 | 0.00 | 0.00% | 0 | 29 | 0.85 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 11/20/2024 3:59:53 PM EST |
| 130.00 | 0.00 | 0.60 | 0.60 | 0.00 | 0.00% | 0 | 27 | 0.81 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:53 PM EST |
| 135.00 | 0.00 | 0.60 | 0.85 | 0.00 | 0.00% | 0 | 129 | 0.75 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:53 PM EST |
| 140.00 | 0.00 | 1.25 | 0.05 | -0.85 | -94.45% | 46 | 4 | 0.58 | 0.00 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 145.00 | 0.00 | 0.95 | 0.40 | 0.00 | 0.00% | 0 | 25 | 0.69 | 0.00 | 0.00 | -0.02 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 150.00 | 0.15 | 0.75 | 0.17 | -0.09 | -34.62% | 10 | 117 | 0.52 | -0.01 | 0.00 | -0.03 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 155.00 | 0.10 | 0.30 | 0.30 | -0.25 | -45.46% | 17 | 10 | 0.41 | -0.02 | 0.00 | -0.04 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 160.00 | 0.20 | 1.65 | 0.50 | +0.03 | +6.39% | 178 | 290 | 0.47 | -0.03 | 0.00 | -0.04 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 165.00 | 0.20 | 0.65 | 0.74 | 0.00 | 0.00% | 0 | 201 | 0.36 | -0.06 | 0.01 | -0.06 | 11/11/2024 | 11/20/2024 3:59:53 PM EST |
| 170.00 | 0.30 | 1.20 | 0.88 | +0.03 | +3.53% | 1 | 155 | 0.35 | -0.09 | 0.01 | -0.07 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 175.00 | 1.00 | 2.90 | 2.00 | 0.00 | 0.00% | 0 | 97 | 0.40 | -0.13 | 0.01 | -0.09 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 180.00 | 1.65 | 2.10 | 1.85 | 0.00 | 0.00% | 0 | 34 | 0.32 | -0.19 | 0.01 | -0.10 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 185.00 | 2.75 | 3.20 | 3.98 | 0.00 | 0.00% | 0 | 27 | 0.32 | -0.26 | 0.02 | -0.12 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 190.00 | 4.20 | 4.80 | 4.80 | +0.42 | +9.59% | 1 | 58 | 0.30 | -0.36 | 0.02 | -0.12 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 195.00 | 6.30 | 7.00 | 6.50 | 0.00 | 0.00% | 0 | 23 | 0.30 | -0.48 | 0.02 | -0.13 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 200.00 | 9.00 | 9.80 | 8.90 | 0.00 | 0.00% | 0 | 12 | 0.29 | -0.60 | 0.02 | -0.12 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 210.00 | 16.10 | 18.00 | % | 0 | 0 | 0.30 | -0.80 | 0.02 | -0.08 | 11/20/2024 3:59:53 PM EST | |||
| 220.00 | 24.00 | 27.80 | % | 0 | 0 | 0.47 | -0.92 | 0.01 | -0.04 | 11/20/2024 3:59:53 PM EST | |||
| 230.00 | 33.90 | 37.50 | % | 0 | 0 | 0.54 | -0.97 | 0.00 | -0.02 | 11/20/2024 3:59:53 PM EST | |||
| 240.00 | 43.90 | 47.70 | % | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:53 PM EST | |||
| 250.00 | 54.10 | 57.50 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 260.00 | 63.90 | 67.70 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 270.00 | 73.90 | 77.70 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 280.00 | 84.00 | 87.70 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST |