Options Chain for OWENS CORNING NEW COM (OC) - $144.08 as of 4/25/2025 8:53:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 57.30 | 60.40 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 90.00 | 53.20 | 56.30 | 82.45 | 0.00 | 0.00% | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 12/20/2024 | 4/25/2025 4:00:03 PM EST |
| 95.00 | 47.40 | 51.40 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.01 | 4/25/2025 4:00:03 PM EST | |||
| 100.00 | 43.40 | 46.30 | % | 0 | 0 | 1.27 | 0.99 | 0.00 | -0.01 | 4/25/2025 4:00:03 PM EST | |||
| 105.00 | 38.40 | 41.40 | % | 0 | 0 | 1.15 | 0.99 | 0.00 | -0.02 | 4/25/2025 4:00:03 PM EST | |||
| 110.00 | 33.50 | 36.40 | % | 0 | 0 | 1.03 | 0.97 | 0.00 | -0.04 | 4/25/2025 4:00:03 PM EST | |||
| 115.00 | 29.00 | 31.40 | % | 0 | 0 | 0.90 | 0.95 | 0.00 | -0.06 | 4/25/2025 4:00:03 PM EST | |||
| 120.00 | 24.10 | 26.50 | % | 0 | 0 | 0.79 | 0.92 | 0.01 | -0.08 | 4/25/2025 4:00:03 PM EST | |||
| 125.00 | 19.40 | 22.00 | 21.50 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.88 | 0.01 | -0.10 | 3/10/2025 | 4/25/2025 4:00:03 PM EST |
| 130.00 | 15.80 | 16.90 | 15.20 | 0.00 | 0.00% | 0 | 5 | 0.54 | 0.82 | 0.01 | -0.12 | 4/24/2025 | 4/25/2025 4:00:03 PM EST |
| 135.00 | 11.90 | 12.80 | 7.20 | 0.00 | 0.00% | 0 | 27 | 0.50 | 0.73 | 0.02 | -0.14 | 4/22/2025 | 4/25/2025 4:00:03 PM EST |
| 140.00 | 8.20 | 9.30 | 5.75 | 0.00 | 0.00% | 0 | 25 | 0.47 | 0.63 | 0.02 | -0.15 | 4/22/2025 | 4/25/2025 4:00:03 PM EST |
| 145.00 | 5.60 | 6.40 | 3.50 | 0.00 | 0.00% | 0 | 91 | 0.46 | 0.50 | 0.03 | -0.15 | 4/22/2025 | 4/25/2025 4:00:03 PM EST |
| 150.00 | 3.40 | 4.10 | 4.06 | -0.04 | -0.98% | 1 | 79 | 0.44 | 0.37 | 0.03 | -0.14 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 155.00 | 1.95 | 2.45 | 2.25 | +0.25 | +12.50% | 3 | 55 | 0.43 | 0.26 | 0.02 | -0.12 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 160.00 | 1.20 | 1.50 | 1.30 | -0.16 | -10.96% | 1 | 165 | 0.44 | 0.17 | 0.02 | -0.09 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 165.00 | 0.45 | 0.90 | 0.60 | 0.00 | 0.00% | 0 | 5 | 0.42 | 0.10 | 0.01 | -0.07 | 4/24/2025 | 4/25/2025 4:00:03 PM EST |
| 170.00 | 0.10 | 0.80 | 0.25 | 0.00 | 0.00% | 0 | 75 | 0.42 | 0.06 | 0.01 | -0.04 | 4/22/2025 | 4/25/2025 4:00:03 PM EST |
| 175.00 | 0.00 | 1.50 | 0.34 | 0.00 | 0.00% | 0 | 165 | 0.68 | 0.03 | 0.01 | -0.03 | 4/4/2025 | 4/25/2025 4:00:03 PM EST |
| 180.00 | 0.00 | 0.90 | 0.38 | 0.00 | 0.00% | 0 | 50 | 0.65 | 0.02 | 0.00 | -0.02 | 4/15/2025 | 4/25/2025 4:00:03 PM EST |
| 185.00 | 0.00 | 2.15 | 0.30 | 0.00 | 0.00% | 0 | 24 | 0.90 | 0.01 | 0.00 | -0.01 | 4/4/2025 | 4/25/2025 4:00:03 PM EST |
| 190.00 | 0.00 | 2.15 | 0.02 | 0.00 | 0.00% | 0 | 317 | 0.96 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:03 PM EST |
| 195.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 283 | 1.02 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/25/2025 4:00:03 PM EST |
| 200.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 143 | 0.55 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 4:00:03 PM EST |
| 210.00 | 0.00 | 0.05 | 0.63 | 0.00 | 0.00% | 0 | 330 | 0.62 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/25/2025 4:00:03 PM EST |
| 220.00 | 0.00 | 1.35 | 0.70 | 0.00 | 0.00% | 0 | 41 | 1.15 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 4/25/2025 4:00:03 PM EST |
| 230.00 | 0.00 | 2.15 | 0.70 | 0.00 | 0.00% | 0 | 11 | 1.38 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 4/25/2025 4:00:03 PM EST |
| 240.00 | 0.00 | 2.15 | 0.59 | 0.00 | 0.00% | 0 | 14 | 1.47 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 4/25/2025 4:00:03 PM EST |
| 250.00 | 0.00 | 1.35 | 0.60 | 0.00 | 0.00% | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 4/25/2025 4:00:03 PM EST |
| 260.00 | 0.00 | 1.35 | 2.10 | 0.00 | 0.00% | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 4/25/2025 4:00:03 PM EST |
| 270.00 | 0.00 | 2.15 | 2.50 | 0.00 | 0.00% | 0 | 516 | 1.70 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 4/25/2025 4:00:03 PM EST |
| 280.00 | 0.00 | 2.15 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 290.00 | 0.00 | 2.15 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 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 | 0.25 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 90.00 | 0.00 | 0.25 | 0.55 | 0.00 | 0.00% | 0 | 5 | 1.00 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 4/25/2025 4:00:03 PM EST |
| 95.00 | 0.00 | 0.30 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.00 | 0.00 | -0.01 | 4/21/2025 | 4/25/2025 4:00:03 PM EST |
| 100.00 | 0.00 | 0.30 | 1.40 | 0.00 | 0.00% | 0 | 1 | 0.83 | -0.01 | 0.00 | -0.01 | 4/4/2025 | 4/25/2025 4:00:03 PM EST |
| 105.00 | 0.05 | 0.50 | 1.90 | 0.00 | 0.00% | 0 | 3 | 0.69 | -0.01 | 0.00 | -0.02 | 4/4/2025 | 4/25/2025 4:00:03 PM EST |
| 110.00 | 0.10 | 0.75 | 1.70 | 0.00 | 0.00% | 0 | 10 | 0.66 | -0.03 | 0.00 | -0.04 | 4/3/2025 | 4/25/2025 4:00:03 PM EST |
| 115.00 | 0.25 | 0.50 | 1.35 | 0.00 | 0.00% | 0 | 24 | 0.57 | -0.05 | 0.00 | -0.06 | 4/15/2025 | 4/25/2025 4:00:03 PM EST |
| 120.00 | 0.55 | 0.95 | 1.77 | 0.00 | 0.00% | 0 | 34 | 0.57 | -0.08 | 0.01 | -0.08 | 4/15/2025 | 4/25/2025 4:00:03 PM EST |
| 125.00 | 1.00 | 1.45 | 2.76 | 0.00 | 0.00% | 0 | 83 | 0.55 | -0.12 | 0.01 | -0.10 | 4/22/2025 | 4/25/2025 4:00:03 PM EST |
| 130.00 | 1.40 | 2.30 | 5.00 | 0.00 | 0.00% | 0 | 50 | 0.51 | -0.18 | 0.01 | -0.12 | 4/22/2025 | 4/25/2025 4:00:03 PM EST |
| 135.00 | 2.40 | 3.40 | 3.63 | 0.00 | 0.00% | 0 | 69 | 0.49 | -0.27 | 0.02 | -0.14 | 4/23/2025 | 4/25/2025 4:00:03 PM EST |
| 140.00 | 3.80 | 5.00 | 9.50 | 0.00 | 0.00% | 0 | 282 | 0.46 | -0.37 | 0.02 | -0.15 | 4/22/2025 | 4/25/2025 4:00:03 PM EST |
| 145.00 | 6.30 | 7.00 | 11.60 | 0.00 | 0.00% | 0 | 42 | 0.45 | -0.50 | 0.03 | -0.15 | 4/15/2025 | 4/25/2025 4:00:03 PM EST |
| 150.00 | 9.00 | 9.90 | 22.13 | 0.00 | 0.00% | 0 | 34 | 0.44 | -0.63 | 0.03 | -0.14 | 4/7/2025 | 4/25/2025 4:00:03 PM EST |
| 155.00 | 12.40 | 13.30 | 14.06 | 0.00 | 0.00% | 0 | 10 | 0.42 | -0.74 | 0.02 | -0.12 | 4/23/2025 | 4/25/2025 4:00:03 PM EST |
| 160.00 | 15.20 | 17.60 | 21.56 | 0.00 | 0.00% | 0 | 167 | 0.50 | -0.83 | 0.02 | -0.09 | 4/15/2025 | 4/25/2025 4:00:03 PM EST |
| 165.00 | 19.40 | 22.50 | 22.97 | 0.00 | 0.00% | 0 | 24 | 0.58 | -0.90 | 0.01 | -0.07 | 3/28/2025 | 4/25/2025 4:00:03 PM EST |
| 170.00 | 24.10 | 28.00 | 18.16 | 0.00 | 0.00% | 0 | 15 | 0.71 | -0.94 | 0.01 | -0.04 | 2/26/2025 | 4/25/2025 4:00:03 PM EST |
| 175.00 | 29.40 | 33.20 | 40.20 | 0.00 | 0.00% | 0 | 0 | 0.78 | -0.97 | 0.01 | -0.03 | 4/16/2025 | 4/25/2025 4:00:03 PM EST |
| 180.00 | 34.10 | 37.80 | 31.75 | 0.00 | 0.00% | 0 | 0 | 0.84 | -0.98 | 0.00 | -0.02 | 3/5/2025 | 4/25/2025 4:00:03 PM EST |
| 185.00 | 39.00 | 42.90 | 18.40 | 0.00 | 0.00% | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.01 | 2/20/2025 | 4/25/2025 4:00:03 PM EST |
| 190.00 | 44.70 | 47.90 | 47.30 | 0.00 | 0.00% | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 4/25/2025 4:00:03 PM EST |
| 195.00 | 49.00 | 52.90 | 25.18 | 0.00 | 0.00% | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 12/18/2024 | 4/25/2025 4:00:03 PM EST |
| 200.00 | 54.20 | 57.90 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 210.00 | 64.00 | 67.20 | 50.90 | 0.00 | 0.00% | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 4/25/2025 4:00:03 PM EST |
| 220.00 | 74.00 | 77.30 | 41.10 | 0.00 | 0.00% | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 10/8/2024 | 4/25/2025 4:00:03 PM EST |
| 230.00 | 84.20 | 87.20 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 240.00 | 94.40 | 97.20 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 250.00 | 104.20 | 107.20 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 260.00 | 114.40 | 117.90 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 270.00 | 124.20 | 127.90 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 280.00 | 134.00 | 137.20 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 290.00 | 144.10 | 147.20 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST |