Options Chain for OWENS CORNING NEW COM (OC) - $114.95 as of 4/10/2026 6:35:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 32.10 | 35.40 | 33.75 | % | 0.42 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:44 AM EST | |||
| 85.00 | 27.50 | 30.40 | 28.95 | % | 0.34 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:44 AM EST | |||
| 90.00 | 22.40 | 25.40 | 23.90 | % | 0.27 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:44 AM EST | |||
| 95.00 | 17.40 | 20.40 | 18.90 | % | 0.20 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:44 AM EST | |||
| 100.00 | 12.70 | 15.50 | 14.10 | % | 0.14 | 0 | 9 | 1.43 | 0.98 | 0.01 | -0.04 | 4/13/2026 9:58:44 AM EST | |||
| 105.00 | 7.70 | 10.70 | 9.20 | 10.30 | 0.00 | 0.00% | 0.09 | 0 | 126 | 1.13 | 0.90 | 0.02 | -0.16 | 4/9/2026 | 4/13/2026 9:58:44 AM EST |
| 110.00 | 3.90 | 5.30 | 4.60 | 7.00 | 0.00 | 0.00% | 0.04 | 0 | 261 | 0.51 | 0.73 | 0.05 | -0.26 | 4/9/2026 | 4/13/2026 9:58:44 AM EST |
| 115.00 | 1.25 | 2.25 | 1.75 | 2.25 | 0.00 | 0.00% | 0.02 | 0 | 168 | 0.48 | 0.42 | 0.07 | -0.28 | 4/10/2026 | 4/13/2026 9:58:44 AM EST |
| 120.00 | 0.30 | 0.70 | 0.50 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.49 | 0.16 | 0.04 | -0.17 | 4/2/2026 | 4/13/2026 9:58:44 AM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 414 | 0.82 | 0.04 | 0.01 | -0.05 | 4/8/2026 | 4/13/2026 9:58:44 AM EST |
| 130.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 99 | 1.04 | 0.01 | 0.00 | -0.01 | 3/30/2026 | 4/13/2026 9:58:44 AM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 28 | 1.23 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:44 AM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.41 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 9:58:44 AM EST |
| 145.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 44 | 1.84 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:44 AM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.74 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 9:58:44 AM EST |
| 155.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 1 | 2.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:44 AM EST | |||
| 160.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:44 AM EST | |||
| 165.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 1 | 2.28 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:44 AM EST | |||
| 170.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:44 AM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:44 AM EST | |||
| 180.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:44 AM EST | |||
| 185.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:44 AM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:44 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 392 | 1.41 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/13/2026 9:58:44 AM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 280 | 1.19 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 9:58:44 AM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.62 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 9:58:44 AM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.33 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 9:58:44 AM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.04 | -0.02 | 0.01 | -0.04 | 4/8/2026 | 4/13/2026 9:58:44 AM EST |
| 105.00 | 0.10 | 0.65 | 0.38 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 174 | 0.59 | -0.10 | 0.02 | -0.16 | 4/8/2026 | 4/13/2026 9:58:44 AM EST |
| 110.00 | 0.55 | 1.30 | 0.93 | 6.60 | 0.00 | 0.00% | 0.01 | 0 | 312 | 0.53 | -0.27 | 0.05 | -0.26 | 4/7/2026 | 4/13/2026 9:58:44 AM EST |
| 115.00 | 2.55 | 3.20 | 2.88 | 2.95 | % | 0.03 | 2 | 25 | 0.50 | -0.58 | 0.07 | -0.28 | 4/13/2026 | 4/13/2026 9:58:44 AM EST | |
| 120.00 | 5.00 | 7.80 | 6.40 | 5.70 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.85 | -0.84 | 0.04 | -0.17 | 4/10/2026 | 4/13/2026 9:58:44 AM EST |
| 125.00 | 10.00 | 12.70 | 11.35 | 17.37 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.16 | -0.96 | 0.01 | -0.05 | 3/24/2026 | 4/13/2026 9:58:44 AM EST |
| 130.00 | 14.70 | 18.20 | 16.45 | % | 0.13 | 0 | 0 | 1.36 | -0.99 | 0.00 | -0.01 | 4/13/2026 9:58:44 AM EST | |||
| 135.00 | 19.70 | 22.50 | 21.10 | % | 0.16 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:44 AM EST | |||
| 140.00 | 24.70 | 27.60 | 26.15 | % | 0.19 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:44 AM EST | |||
| 145.00 | 29.70 | 32.80 | 31.25 | % | 0.22 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:44 AM EST | |||
| 150.00 | 34.70 | 37.80 | 36.25 | % | 0.24 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:44 AM EST | |||
| 155.00 | 39.70 | 42.80 | 41.25 | % | 0.27 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:44 AM EST | |||
| 160.00 | 44.70 | 47.80 | 46.25 | % | 0.29 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:44 AM EST | |||
| 165.00 | 49.70 | 52.70 | 51.20 | % | 0.31 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:44 AM EST | |||
| 170.00 | 54.40 | 57.80 | 56.10 | % | 0.33 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:44 AM EST | |||
| 175.00 | 59.40 | 63.10 | 61.25 | % | 0.35 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:44 AM EST | |||
| 180.00 | 64.70 | 68.10 | 66.40 | % | 0.37 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:44 AM EST | |||
| 185.00 | 69.70 | 73.10 | 71.40 | % | 0.39 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:44 AM EST | |||
| 190.00 | 74.70 | 78.10 | 76.40 | % | 0.40 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:44 AM EST |