Options Chain for OWENS CORNING NEW COM (OC) - $138.72 as of 9/6/2026 9:53:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 52.60 | 55.80 | 54.20 | % | 0.64 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 90.00 | 47.60 | 50.30 | 48.95 | % | 0.54 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 95.00 | 42.70 | 45.70 | 44.20 | % | 0.47 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 100.00 | 37.70 | 41.00 | 39.35 | % | 0.39 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 105.00 | 32.70 | 36.00 | 34.35 | % | 0.33 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 110.00 | 27.70 | 31.00 | 29.35 | % | 0.27 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 115.00 | 22.80 | 26.10 | 24.45 | 36.60 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.07 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 9/4/2026 3:59:56 PM EST |
| 120.00 | 17.90 | 21.10 | 19.50 | 26.47 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.82 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 9/4/2026 3:59:56 PM EST |
| 125.00 | 13.10 | 16.20 | 14.65 | 29.76 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.68 | 0.92 | 0.02 | -0.04 | 8/14/2026 | 9/4/2026 3:59:56 PM EST |
| 130.00 | 8.80 | 12.00 | 10.40 | 7.10 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.62 | 0.81 | 0.03 | -0.08 | 9/2/2026 | 9/4/2026 3:59:56 PM EST |
| 135.00 | 5.00 | 7.40 | 6.20 | 3.70 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.39 | 0.65 | 0.04 | -0.11 | 9/3/2026 | 9/4/2026 3:59:56 PM EST |
| 140.00 | 2.50 | 4.60 | 3.55 | 4.80 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.39 | 0.46 | 0.04 | -0.13 | 8/31/2026 | 9/4/2026 3:59:56 PM EST |
| 145.00 | 1.80 | 2.55 | 2.18 | 2.15 | -13.87 | -86.58% | 0.02 | 2,649 | 24 | 0.43 | 0.29 | 0.03 | -0.13 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 150.00 | 0.80 | 1.50 | 1.15 | 1.06 | +0.91 | +606.67% | 0.01 | 3,319 | 796 | 0.43 | 0.18 | 0.02 | -0.11 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 155.00 | 0.00 | 1.25 | 0.63 | 1.00 | -0.88 | -46.81% | 0.00 | 1 | 40 | 0.54 | 0.09 | 0.02 | -0.07 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 160.00 | 0.00 | 1.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.60 | 0.05 | 0.01 | -0.04 | 9/1/2026 | 9/4/2026 3:59:56 PM EST |
| 165.00 | 0.00 | 1.15 | 0.58 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.72 | 0.02 | 0.00 | -0.02 | 8/25/2026 | 9/4/2026 3:59:56 PM EST |
| 170.00 | 0.00 | 0.85 | 0.43 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 805 | 0.74 | 0.01 | 0.00 | -0.01 | 8/25/2026 | 9/4/2026 3:59:56 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 63 | 1.06 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/4/2026 3:59:56 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.14 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/4/2026 3:59:56 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.22 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/4/2026 3:59:56 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 90.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 1 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:56 PM EST | |
| 95.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 100.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 105.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 110.00 | 0.00 | 2.25 | 1.13 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.17 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 9/4/2026 3:59:56 PM EST |
| 115.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 120.00 | 0.00 | 1.90 | 0.95 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/4/2026 3:59:56 PM EST |
| 125.00 | 0.00 | 1.35 | 0.68 | 0.35 | -0.18 | -33.97% | 0.01 | 3 | 55 | 0.54 | -0.08 | 0.02 | -0.04 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 130.00 | 1.00 | 1.60 | 1.30 | 1.15 | -1.10 | -48.89% | 0.01 | 1 | 11 | 0.40 | -0.19 | 0.03 | -0.08 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 135.00 | 1.40 | 2.95 | 2.18 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.34 | -0.35 | 0.04 | -0.11 | 8/25/2026 | 9/4/2026 3:59:56 PM EST |
| 140.00 | 3.00 | 6.50 | 4.75 | 3.26 | 0.00 | 0.00% | 0.03 | 0 | 61 | 0.36 | -0.54 | 0.04 | -0.13 | 8/31/2026 | 9/4/2026 3:59:56 PM EST |
| 145.00 | 7.30 | 9.50 | 8.40 | 8.42 | +2.88 | +51.99% | 0.06 | 2 | 75 | 0.39 | -0.71 | 0.03 | -0.13 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 150.00 | 10.90 | 13.60 | 12.25 | 15.20 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.59 | -0.82 | 0.02 | -0.11 | 9/1/2026 | 9/4/2026 3:59:56 PM EST |
| 155.00 | 15.50 | 18.00 | 16.75 | 5.50 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.65 | -0.91 | 0.02 | -0.07 | 8/13/2026 | 9/4/2026 3:59:56 PM EST |
| 160.00 | 20.00 | 22.70 | 21.35 | 8.00 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.71 | -0.95 | 0.01 | -0.04 | 8/11/2026 | 9/4/2026 3:59:56 PM EST |
| 165.00 | 24.20 | 28.20 | 26.20 | % | 0.16 | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.02 | 9/4/2026 3:59:56 PM EST | |||
| 170.00 | 29.20 | 32.50 | 30.85 | % | 0.18 | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.01 | 9/4/2026 3:59:56 PM EST | |||
| 175.00 | 34.20 | 37.50 | 35.85 | % | 0.20 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 180.00 | 39.20 | 42.50 | 40.85 | 27.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 9/4/2026 3:59:56 PM EST |
| 185.00 | 44.20 | 47.50 | 45.85 | 31.50 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 9/4/2026 3:59:56 PM EST |
| 190.00 | 49.20 | 52.50 | 50.85 | % | 0.27 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 195.00 | 54.20 | 57.50 | 55.85 | % | 0.29 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 200.00 | 59.20 | 62.50 | 60.85 | % | 0.30 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST |