Options Chain for OWENS CORNING NEW COM (OC) - $136.56 as of 8/1/2025 8:38:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 64.90 | 68.90 | 66.90 | % | 0.96 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 75.00 | 59.90 | 63.90 | 61.90 | % | 0.83 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 80.00 | 55.00 | 58.80 | 56.90 | % | 0.71 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 85.00 | 50.00 | 53.80 | 51.90 | % | 0.61 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 90.00 | 44.90 | 48.70 | 46.80 | % | 0.52 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 95.00 | 39.90 | 43.90 | 41.90 | % | 0.44 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 100.00 | 35.10 | 38.80 | 36.95 | 47.10 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 8/1/2025 4:00:01 PM EST |
| 105.00 | 30.00 | 33.90 | 31.95 | % | 0.30 | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.01 | 8/1/2025 4:00:01 PM EST | |||
| 110.00 | 25.20 | 29.00 | 27.10 | % | 0.25 | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.03 | 8/1/2025 4:00:01 PM EST | |||
| 115.00 | 20.30 | 24.20 | 22.25 | % | 0.19 | 0 | 0 | 0.93 | 0.97 | 0.00 | -0.05 | 8/1/2025 4:00:01 PM EST | |||
| 120.00 | 15.80 | 19.60 | 17.70 | 24.95 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.83 | 0.93 | 0.01 | -0.08 | 7/28/2025 | 8/1/2025 4:00:01 PM EST |
| 125.00 | 11.80 | 14.40 | 13.10 | 16.05 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.64 | 0.85 | 0.02 | -0.12 | 7/21/2025 | 8/1/2025 4:00:01 PM EST |
| 130.00 | 8.90 | 9.60 | 9.25 | 13.02 | 0.00 | 0.00% | 0.07 | 0 | 103 | 0.47 | 0.73 | 0.03 | -0.17 | 7/22/2025 | 8/1/2025 4:00:01 PM EST |
| 135.00 | 5.60 | 6.50 | 6.05 | 6.90 | -0.60 | -8.00% | 0.04 | 6 | 30 | 0.47 | 0.58 | 0.03 | -0.19 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 140.00 | 3.10 | 4.40 | 3.75 | 3.87 | -4.17 | -51.87% | 0.03 | 1 | 269 | 0.48 | 0.43 | 0.03 | -0.19 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 145.00 | 1.70 | 2.50 | 2.10 | 2.74 | 0.00 | 0.00% | 0.01 | 0 | 415 | 0.47 | 0.30 | 0.03 | -0.18 | 7/31/2025 | 8/1/2025 4:00:01 PM EST |
| 150.00 | 0.80 | 1.75 | 1.28 | 1.07 | -0.33 | -23.58% | 0.01 | 2 | 116 | 0.44 | 0.20 | 0.02 | -0.15 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 155.00 | 0.40 | 2.05 | 1.23 | 0.60 | -0.10 | -14.29% | 0.01 | 1 | 127 | 0.57 | 0.13 | 0.02 | -0.11 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 160.00 | 0.15 | 1.45 | 0.80 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 103 | 0.72 | 0.07 | 0.01 | -0.07 | 7/29/2025 | 8/1/2025 4:00:01 PM EST |
| 165.00 | 0.10 | 0.60 | 0.35 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.56 | 0.05 | 0.01 | -0.06 | 7/22/2025 | 8/1/2025 4:00:01 PM EST |
| 170.00 | 0.00 | 1.45 | 0.73 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.02 | 0.02 | 0.00 | -0.03 | 7/24/2025 | 8/1/2025 4:00:01 PM EST |
| 175.00 | 0.00 | 1.35 | 0.68 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 142 | 1.02 | 0.01 | 0.00 | -0.01 | 7/28/2025 | 8/1/2025 4:00:01 PM EST |
| 180.00 | 0.00 | 0.55 | 0.28 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.85 | 0.01 | 0.00 | -0.01 | 7/10/2025 | 8/1/2025 4:00:01 PM EST |
| 185.00 | 0.00 | 1.35 | 0.68 | 0.01 | -0.09 | -90.00% | 0.00 | 1 | 124 | 1.11 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 190.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 7 | 0.68 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 195.00 | 0.00 | 1.35 | 0.68 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 88 | 1.25 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 8/1/2025 4:00:01 PM EST |
| 200.00 | 0.00 | 1.35 | 0.68 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.32 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 8/1/2025 4:00:01 PM EST |
| 210.00 | 0.00 | 1.35 | 0.68 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.44 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 8/1/2025 4:00:01 PM EST |
| 220.00 | 0.00 | 1.35 | 0.68 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.55 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 8/1/2025 4:00:01 PM EST |
| 230.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 8/1/2025 4:00:01 PM EST |
| 240.00 | 0.00 | 1.35 | 0.68 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.76 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 8/1/2025 4:00:01 PM EST |
| 250.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 113 | 1.85 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 8/1/2025 4:00:01 PM EST |
| 260.00 | 0.00 | 1.60 | 0.80 | 0.06 | -0.04 | -40.00% | 0.00 | 4 | 57 | 1.32 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 270.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 75.00 | 0.00 | 0.15 | 0.08 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 8/1/2025 4:00:01 PM EST |
| 80.00 | 0.00 | 1.10 | 0.55 | 1.22 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.84 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 8/1/2025 4:00:01 PM EST |
| 85.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 90.00 | 0.00 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.58 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 8/1/2025 4:00:01 PM EST |
| 95.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.42 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 8/1/2025 4:00:01 PM EST |
| 100.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 114 | 1.44 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 8/1/2025 4:00:01 PM EST |
| 105.00 | 0.00 | 0.20 | 0.10 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.73 | 0.00 | 0.00 | -0.01 | 6/11/2025 | 8/1/2025 4:00:01 PM EST |
| 110.00 | 0.00 | 1.45 | 0.73 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 69 | 0.98 | -0.01 | 0.00 | -0.03 | 7/1/2025 | 8/1/2025 4:00:01 PM EST |
| 115.00 | 0.00 | 1.65 | 0.83 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 144 | 0.87 | -0.03 | 0.00 | -0.05 | 7/22/2025 | 8/1/2025 4:00:01 PM EST |
| 120.00 | 0.45 | 1.95 | 1.20 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 76 | 0.62 | -0.07 | 0.01 | -0.08 | 7/28/2025 | 8/1/2025 4:00:01 PM EST |
| 125.00 | 0.95 | 1.50 | 1.23 | 1.00 | +0.10 | +11.12% | 0.01 | 1 | 181 | 0.49 | -0.15 | 0.02 | -0.12 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 130.00 | 1.90 | 2.55 | 2.23 | 1.75 | +0.65 | +59.10% | 0.02 | 1 | 98 | 0.47 | -0.27 | 0.03 | -0.17 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 135.00 | 3.60 | 4.50 | 4.05 | 4.20 | +1.10 | +35.49% | 0.03 | 328 | 237 | 0.47 | -0.42 | 0.03 | -0.19 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 140.00 | 6.20 | 7.20 | 6.70 | 7.80 | +2.80 | +56.00% | 0.05 | 1 | 257 | 0.46 | -0.57 | 0.03 | -0.19 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 145.00 | 9.70 | 10.70 | 10.20 | 8.20 | 0.00 | 0.00% | 0.07 | 0 | 556 | 0.46 | -0.70 | 0.03 | -0.18 | 7/31/2025 | 8/1/2025 4:00:01 PM EST |
| 150.00 | 13.00 | 15.80 | 14.40 | 9.92 | 0.00 | 0.00% | 0.10 | 0 | 92 | 0.71 | -0.80 | 0.02 | -0.15 | 7/14/2025 | 8/1/2025 4:00:01 PM EST |
| 155.00 | 16.90 | 20.70 | 18.80 | 10.50 | 0.00 | 0.00% | 0.12 | 0 | 36 | 0.85 | -0.87 | 0.02 | -0.11 | 7/11/2025 | 8/1/2025 4:00:01 PM EST |
| 160.00 | 21.50 | 25.50 | 23.50 | 33.29 | 0.00 | 0.00% | 0.15 | 0 | 135 | 0.94 | -0.93 | 0.01 | -0.07 | 4/4/2025 | 8/1/2025 4:00:01 PM EST |
| 165.00 | 26.40 | 30.40 | 28.40 | 37.37 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.99 | -0.95 | 0.01 | -0.06 | 4/4/2025 | 8/1/2025 4:00:01 PM EST |
| 170.00 | 31.40 | 35.10 | 33.25 | 28.92 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.09 | -0.98 | 0.00 | -0.03 | 7/7/2025 | 8/1/2025 4:00:01 PM EST |
| 175.00 | 36.20 | 40.10 | 38.15 | 34.35 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.18 | -0.99 | 0.00 | -0.01 | 5/15/2025 | 8/1/2025 4:00:01 PM EST |
| 180.00 | 41.20 | 45.30 | 43.25 | 42.20 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.26 | -0.99 | 0.00 | -0.01 | 3/10/2025 | 8/1/2025 4:00:01 PM EST |
| 185.00 | 46.30 | 50.30 | 48.30 | % | 0.26 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 190.00 | 51.30 | 55.10 | 53.20 | % | 0.28 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 195.00 | 56.20 | 60.20 | 58.20 | 17.80 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 8/1/2025 4:00:01 PM EST |
| 200.00 | 61.30 | 65.30 | 63.30 | % | 0.32 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 210.00 | 71.30 | 75.30 | 73.30 | % | 0.35 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 220.00 | 81.30 | 85.00 | 83.15 | % | 0.38 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 230.00 | 91.30 | 95.20 | 93.25 | % | 0.41 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 240.00 | 101.30 | 105.10 | 103.20 | % | 0.43 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 250.00 | 111.20 | 115.20 | 113.20 | % | 0.45 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 260.00 | 121.30 | 125.20 | 123.25 | % | 0.47 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 270.00 | 131.30 | 135.20 | 133.25 | % | 0.49 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST |