Options Chain for OWENS CORNING NEW COM (OC) - $124.24 as of 5/29/2026 2:56:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 59.10 | 63.20 | 61.15 | % | 0.94 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:29 PM EST | |||
| 70.00 | 54.10 | 58.20 | 56.15 | % | 0.80 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:29 PM EST | |||
| 75.00 | 49.10 | 53.20 | 51.15 | 40.72 | 0.00 | 0.00% | 0.68 | 0 | 3 | 1.80 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 1:58:29 PM EST |
| 80.00 | 45.40 | 48.20 | 46.80 | % | 0.58 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:29 PM EST | |||
| 85.00 | 40.40 | 43.20 | 41.80 | % | 0.49 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:29 PM EST | |||
| 90.00 | 34.80 | 38.20 | 36.50 | % | 0.41 | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.01 | 5/29/2026 1:58:29 PM EST | |||
| 95.00 | 30.60 | 33.30 | 31.95 | % | 0.34 | 0 | 0 | 1.09 | 0.99 | 0.00 | -0.03 | 5/29/2026 1:58:29 PM EST | |||
| 100.00 | 25.70 | 28.10 | 26.90 | % | 0.27 | 0 | 0 | 0.83 | 0.97 | 0.00 | -0.05 | 5/29/2026 1:58:29 PM EST | |||
| 105.00 | 21.00 | 23.50 | 22.25 | 12.50 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.82 | 0.95 | 0.01 | -0.06 | 5/21/2026 | 5/29/2026 1:58:29 PM EST |
| 110.00 | 16.10 | 18.50 | 17.30 | 9.55 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.65 | 0.89 | 0.01 | -0.09 | 5/22/2026 | 5/29/2026 1:58:29 PM EST |
| 115.00 | 11.60 | 14.30 | 12.95 | 4.40 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.59 | 0.82 | 0.02 | -0.11 | 5/18/2026 | 5/29/2026 1:58:29 PM EST |
| 120.00 | 8.20 | 9.10 | 8.65 | 9.90 | +2.80 | +39.44% | 0.07 | 219 | 104 | 0.43 | 0.72 | 0.02 | -0.13 | 5/29/2026 | 5/29/2026 1:58:29 PM EST |
| 125.00 | 4.90 | 5.90 | 5.40 | 5.54 | +1.89 | +51.79% | 0.04 | 4 | 207 | 0.42 | 0.58 | 0.03 | -0.13 | 5/29/2026 | 5/29/2026 1:58:29 PM EST |
| 130.00 | 2.85 | 3.40 | 3.13 | 3.40 | +0.40 | +13.34% | 0.02 | 53 | 49 | 0.40 | 0.42 | 0.03 | -0.12 | 5/29/2026 | 5/29/2026 1:58:29 PM EST |
| 135.00 | 1.40 | 1.90 | 1.65 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.39 | 0.27 | 0.03 | -0.10 | 5/28/2026 | 5/29/2026 1:58:29 PM EST |
| 140.00 | 0.55 | 0.95 | 0.75 | 0.85 | +0.30 | +54.55% | 0.01 | 1 | 19 | 0.38 | 0.15 | 0.02 | -0.07 | 5/29/2026 | 5/29/2026 1:58:29 PM EST |
| 145.00 | 0.25 | 0.65 | 0.45 | 0.50 | -0.03 | -5.66% | 0.00 | 4 | 3 | 0.42 | 0.08 | 0.01 | -0.04 | 5/29/2026 | 5/29/2026 1:58:29 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.54 | 0.04 | 0.01 | -0.02 | 5/22/2026 | 5/29/2026 1:58:29 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.61 | 0.02 | 0.00 | -0.01 | 5/29/2026 1:58:29 PM EST | |||
| 160.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.63 | 0.01 | 0.00 | -0.01 | 5/27/2026 | 5/29/2026 1:58:29 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 1:58:29 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:29 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.87 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/29/2026 1:58:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:29 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:29 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:29 PM EST | |||
| 80.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:29 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | 0.02 | -0.23 | -92.00% | 0.00 | 1 | 12 | 1.12 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:29 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.99 | 0.00 | 0.00 | -0.01 | 5/7/2026 | 5/29/2026 1:58:29 PM EST |
| 95.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 217 | 0.66 | -0.01 | 0.00 | -0.03 | 5/27/2026 | 5/29/2026 1:58:29 PM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | 0.14 | -0.16 | -53.34% | 0.00 | 6 | 292 | 0.53 | -0.03 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 1:58:29 PM EST |
| 105.00 | 0.00 | 0.85 | 0.43 | 2.61 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.64 | -0.05 | 0.01 | -0.06 | 5/21/2026 | 5/29/2026 1:58:29 PM EST |
| 110.00 | 0.40 | 0.90 | 0.65 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.54 | -0.11 | 0.01 | -0.09 | 5/28/2026 | 5/29/2026 1:58:29 PM EST |
| 115.00 | 1.10 | 1.40 | 1.25 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.46 | -0.18 | 0.02 | -0.11 | 5/27/2026 | 5/29/2026 1:58:29 PM EST |
| 120.00 | 1.90 | 2.65 | 2.28 | 3.05 | 0.00 | 0.00% | 0.02 | 0 | 74 | 0.43 | -0.28 | 0.02 | -0.13 | 5/28/2026 | 5/29/2026 1:58:29 PM EST |
| 125.00 | 3.70 | 4.50 | 4.10 | 9.93 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.42 | -0.42 | 0.03 | -0.13 | 5/15/2026 | 5/29/2026 1:58:29 PM EST |
| 130.00 | 6.20 | 7.10 | 6.65 | 9.85 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.41 | -0.58 | 0.03 | -0.12 | 5/6/2026 | 5/29/2026 1:58:29 PM EST |
| 135.00 | 9.90 | 10.70 | 10.30 | % | 0.08 | 0 | 0 | 0.39 | -0.73 | 0.03 | -0.10 | 5/29/2026 1:58:29 PM EST | |||
| 140.00 | 12.90 | 15.50 | 14.20 | % | 0.10 | 0 | 0 | 0.58 | -0.85 | 0.02 | -0.07 | 5/29/2026 1:58:29 PM EST | |||
| 145.00 | 17.20 | 20.00 | 18.60 | % | 0.13 | 0 | 0 | 0.62 | -0.92 | 0.01 | -0.04 | 5/29/2026 1:58:29 PM EST | |||
| 150.00 | 22.00 | 24.80 | 23.40 | 27.20 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.69 | -0.96 | 0.01 | -0.02 | 5/1/2026 | 5/29/2026 1:58:29 PM EST |
| 155.00 | 27.30 | 31.00 | 29.15 | % | 0.19 | 0 | 0 | 0.83 | -0.98 | 0.00 | -0.01 | 5/29/2026 1:58:29 PM EST | |||
| 160.00 | 31.70 | 35.70 | 33.70 | 36.60 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.86 | -0.99 | 0.00 | -0.01 | 5/1/2026 | 5/29/2026 1:58:29 PM EST |
| 165.00 | 36.90 | 40.80 | 38.85 | % | 0.24 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:29 PM EST | |||
| 170.00 | 41.70 | 45.90 | 43.80 | % | 0.26 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:29 PM EST | |||
| 175.00 | 46.80 | 50.70 | 48.75 | % | 0.28 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:29 PM EST |