Options Chain for OWENS CORNING NEW COM (OC) - $140.09 as of 7/22/2026 3:16:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 88.30 | 92.30 | 90.30 | % | 1.81 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:47 PM EST | |||
| 55.00 | 83.20 | 87.30 | 85.25 | % | 1.55 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:47 PM EST | |||
| 60.00 | 78.20 | 82.40 | 80.30 | % | 1.34 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:47 PM EST | |||
| 65.00 | 73.30 | 77.50 | 75.40 | % | 1.16 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:47 PM EST | |||
| 70.00 | 68.00 | 72.50 | 70.25 | 73.85 | 0.00 | 0.00% | 1.00 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/22/2026 3:59:47 PM EST |
| 75.00 | 63.40 | 67.40 | 65.40 | % | 0.87 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:47 PM EST | |||
| 80.00 | 58.30 | 62.40 | 60.35 | % | 0.75 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:47 PM EST | |||
| 85.00 | 53.40 | 57.60 | 55.50 | % | 0.65 | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.01 | 7/22/2026 3:59:47 PM EST | |||
| 90.00 | 48.50 | 52.70 | 50.60 | % | 0.56 | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.02 | 7/22/2026 3:59:47 PM EST | |||
| 95.00 | 43.60 | 47.70 | 45.65 | % | 0.48 | 0 | 0 | 1.15 | 0.99 | 0.00 | -0.02 | 7/22/2026 3:59:47 PM EST | |||
| 100.00 | 38.80 | 42.90 | 40.85 | 15.02 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.06 | 0.98 | 0.00 | -0.02 | 4/6/2026 | 7/22/2026 3:59:47 PM EST |
| 105.00 | 34.00 | 38.00 | 36.00 | 12.36 | 0.00 | 0.00% | 0.34 | 0 | 5 | 0.96 | 0.97 | 0.00 | -0.04 | 4/6/2026 | 7/22/2026 3:59:47 PM EST |
| 110.00 | 29.30 | 33.40 | 31.35 | 33.90 | 0.00 | 0.00% | 0.29 | 0 | 14 | 0.89 | 0.95 | 0.00 | -0.05 | 7/15/2026 | 7/22/2026 3:59:47 PM EST |
| 115.00 | 24.80 | 28.80 | 26.80 | 20.80 | 0.00 | 0.00% | 0.23 | 0 | 30 | 0.79 | 0.91 | 0.01 | -0.08 | 6/29/2026 | 7/22/2026 3:59:47 PM EST |
| 120.00 | 20.40 | 24.50 | 22.45 | 23.75 | 0.00 | 0.00% | 0.19 | 0 | 22 | 0.74 | 0.86 | 0.01 | -0.11 | 7/21/2026 | 7/22/2026 3:59:47 PM EST |
| 125.00 | 17.50 | 20.20 | 18.85 | 21.29 | 0.00 | 0.00% | 0.15 | 0 | 16 | 0.58 | 0.80 | 0.01 | -0.12 | 7/15/2026 | 7/22/2026 3:59:47 PM EST |
| 130.00 | 12.50 | 16.60 | 14.55 | 17.05 | 0.00 | 0.00% | 0.11 | 0 | 45 | 0.52 | 0.73 | 0.02 | -0.13 | 7/17/2026 | 7/22/2026 3:59:47 PM EST |
| 135.00 | 9.70 | 13.10 | 11.40 | 12.70 | 0.00 | 0.00% | 0.08 | 0 | 95 | 0.52 | 0.64 | 0.02 | -0.14 | 7/20/2026 | 7/22/2026 3:59:47 PM EST |
| 140.00 | 6.60 | 8.60 | 7.60 | 9.00 | 0.00 | 0.00% | 0.05 | 0 | 140 | 0.45 | 0.54 | 0.02 | -0.14 | 7/22/2026 | 7/22/2026 3:59:47 PM EST |
| 145.00 | 4.60 | 6.50 | 5.55 | 6.00 | 0.00 | 0.00% | 0.04 | 0 | 117 | 0.46 | 0.44 | 0.02 | -0.13 | 7/21/2026 | 7/22/2026 3:59:47 PM EST |
| 150.00 | 2.95 | 4.80 | 3.88 | 5.10 | 0.00 | 0.00% | 0.03 | 0 | 107 | 0.46 | 0.33 | 0.02 | -0.12 | 7/21/2026 | 7/22/2026 3:59:47 PM EST |
| 155.00 | 1.55 | 4.60 | 3.08 | 3.06 | 0.00 | 0.00% | 0.02 | 0 | 55 | 0.48 | 0.25 | 0.02 | -0.10 | 7/22/2026 | 7/22/2026 3:59:47 PM EST |
| 160.00 | 0.90 | 3.80 | 2.35 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.50 | 0.19 | 0.01 | -0.09 | 7/21/2026 | 7/22/2026 3:59:47 PM EST |
| 165.00 | 1.10 | 3.00 | 2.05 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 150 | 0.55 | 0.14 | 0.01 | -0.07 | 7/21/2026 | 7/22/2026 3:59:47 PM EST |
| 170.00 | 0.00 | 3.30 | 1.65 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.74 | 0.09 | 0.01 | -0.05 | 7/20/2026 | 7/22/2026 3:59:47 PM EST |
| 175.00 | 0.00 | 1.25 | 0.63 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.59 | 0.07 | 0.01 | -0.05 | 7/22/2026 | 7/22/2026 3:59:47 PM EST |
| 180.00 | 0.00 | 2.65 | 1.33 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.80 | 0.04 | 0.00 | -0.03 | 7/7/2026 | 7/22/2026 3:59:47 PM EST |
| 185.00 | 0.00 | 2.45 | 1.23 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.84 | 0.03 | 0.00 | -0.02 | 7/10/2026 | 7/22/2026 3:59:47 PM EST |
| 190.00 | 0.00 | 2.35 | 1.18 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.88 | 0.02 | 0.00 | -0.02 | 5/6/2026 | 7/22/2026 3:59:47 PM EST |
| 195.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.93 | 0.01 | 0.00 | -0.01 | 7/22/2026 3:59:47 PM EST | |||
| 200.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 1 | 0.97 | 0.01 | 0.00 | -0.01 | 7/22/2026 3:59:47 PM EST | |||
| 210.00 | 0.00 | 2.20 | 1.10 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/22/2026 3:59:47 PM EST |
| 220.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:47 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.50 | 0.25 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.91 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 7/22/2026 3:59:47 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.36 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/22/2026 3:59:47 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 7 | 2.17 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 7/22/2026 3:59:47 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.99 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 7/22/2026 3:59:47 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.44 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/22/2026 3:59:47 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.68 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 7/22/2026 3:59:47 PM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.26 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 7/22/2026 3:59:47 PM EST |
| 85.00 | 0.00 | 1.60 | 0.80 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.29 | 0.00 | 0.00 | -0.01 | 7/7/2026 | 7/22/2026 3:59:47 PM EST |
| 90.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 263 | 0.71 | 0.00 | 0.00 | -0.02 | 7/22/2026 | 7/22/2026 3:59:47 PM EST |
| 95.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.97 | -0.01 | 0.00 | -0.02 | 6/30/2026 | 7/22/2026 3:59:47 PM EST |
| 100.00 | 0.00 | 2.00 | 1.00 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 222 | 1.01 | -0.02 | 0.00 | -0.02 | 6/26/2026 | 7/22/2026 3:59:47 PM EST |
| 105.00 | 0.00 | 2.45 | 1.23 | 1.23 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.96 | -0.03 | 0.00 | -0.04 | 6/26/2026 | 7/22/2026 3:59:47 PM EST |
| 110.00 | 0.00 | 2.40 | 1.20 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 311 | 0.84 | -0.05 | 0.00 | -0.05 | 7/20/2026 | 7/22/2026 3:59:47 PM EST |
| 115.00 | 0.45 | 3.20 | 1.83 | 0.94 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.64 | -0.09 | 0.01 | -0.08 | 7/21/2026 | 7/22/2026 3:59:47 PM EST |
| 120.00 | 0.15 | 2.50 | 1.33 | 1.72 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.47 | -0.14 | 0.01 | -0.11 | 7/20/2026 | 7/22/2026 3:59:47 PM EST |
| 125.00 | 1.65 | 3.10 | 2.38 | 2.25 | 0.00 | 0.00% | 0.02 | 0 | 43 | 0.52 | -0.20 | 0.01 | -0.12 | 7/22/2026 | 7/22/2026 3:59:47 PM EST |
| 130.00 | 1.90 | 4.40 | 3.15 | 6.10 | 0.00 | 0.00% | 0.02 | 0 | 40 | 0.47 | -0.27 | 0.02 | -0.13 | 7/8/2026 | 7/22/2026 3:59:47 PM EST |
| 135.00 | 3.50 | 7.20 | 5.35 | 5.70 | 0.00 | 0.00% | 0.04 | 0 | 71 | 0.50 | -0.36 | 0.02 | -0.14 | 7/20/2026 | 7/22/2026 3:59:47 PM EST |
| 140.00 | 5.60 | 8.20 | 6.90 | 7.00 | 0.00 | 0.00% | 0.05 | 0 | 40 | 0.45 | -0.46 | 0.02 | -0.14 | 7/21/2026 | 7/22/2026 3:59:47 PM EST |
| 145.00 | 8.50 | 11.00 | 9.75 | 9.60 | 0.00 | 0.00% | 0.07 | 0 | 33 | 0.45 | -0.56 | 0.02 | -0.13 | 7/17/2026 | 7/22/2026 3:59:47 PM EST |
| 150.00 | 11.70 | 15.10 | 13.40 | 13.00 | 0.00 | 0.00% | 0.09 | 0 | 15 | 0.47 | -0.67 | 0.02 | -0.12 | 7/6/2026 | 7/22/2026 3:59:47 PM EST |
| 155.00 | 15.40 | 19.20 | 17.30 | 33.00 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.46 | -0.75 | 0.02 | -0.10 | 6/1/2026 | 7/22/2026 3:59:47 PM EST |
| 160.00 | 19.50 | 23.20 | 21.35 | 25.75 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.64 | -0.81 | 0.01 | -0.09 | 7/8/2026 | 7/22/2026 3:59:47 PM EST |
| 165.00 | 23.90 | 28.00 | 25.95 | 24.80 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.70 | -0.86 | 0.01 | -0.07 | 7/17/2026 | 7/22/2026 3:59:47 PM EST |
| 170.00 | 28.50 | 32.50 | 30.50 | % | 0.18 | 0 | 0 | 0.72 | -0.91 | 0.01 | -0.05 | 7/22/2026 3:59:47 PM EST | |||
| 175.00 | 33.20 | 37.20 | 35.20 | % | 0.20 | 0 | 0 | 0.76 | -0.93 | 0.01 | -0.05 | 7/22/2026 3:59:47 PM EST | |||
| 180.00 | 37.90 | 41.90 | 39.90 | 41.10 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.79 | -0.96 | 0.00 | -0.03 | 6/29/2026 | 7/22/2026 3:59:47 PM EST |
| 185.00 | 43.00 | 47.00 | 45.00 | % | 0.24 | 0 | 0 | 0.86 | -0.97 | 0.00 | -0.02 | 7/22/2026 3:59:47 PM EST | |||
| 190.00 | 48.00 | 52.00 | 50.00 | % | 0.26 | 0 | 0 | 0.91 | -0.98 | 0.00 | -0.02 | 7/22/2026 3:59:47 PM EST | |||
| 195.00 | 53.00 | 57.00 | 55.00 | % | 0.28 | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.01 | 7/22/2026 3:59:47 PM EST | |||
| 200.00 | 58.00 | 62.00 | 60.00 | % | 0.30 | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.01 | 7/22/2026 3:59:47 PM EST | |||
| 210.00 | 68.00 | 72.00 | 70.00 | % | 0.33 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:47 PM EST | |||
| 220.00 | 78.00 | 82.00 | 80.00 | % | 0.36 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:47 PM EST | |||
| 230.00 | 88.00 | 92.00 | 90.00 | % | 0.39 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:47 PM EST |