Options Chain for OWENS CORNING NEW COM (OC) - $165.04 as of 4/26/2024 3:35:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 106.30 | 111.00 | % | 0 | 0 | 2.98 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 65.00 | 101.30 | 106.00 | % | 0 | 0 | 2.76 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 70.00 | 96.30 | 101.00 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 75.00 | 91.30 | 96.00 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 80.00 | 86.40 | 91.00 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 85.00 | 81.70 | 86.50 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 90.00 | 76.70 | 81.50 | 61.26 | 0.00 | 0.00% | 0 | 1 | 1.94 | 1.00 | 0.00 | -0.01 | 3/6/2024 | 4/26/2024 3:59:59 PM EST |
| 95.00 | 71.70 | 76.50 | 68.77 | 0.00 | 0.00% | 0 | 3 | 1.79 | 1.00 | 0.00 | -0.01 | 4/18/2024 | 4/26/2024 3:59:59 PM EST |
| 100.00 | 66.70 | 71.50 | 64.10 | 0.00 | 0.00% | 0 | 9 | 1.66 | 1.00 | 0.00 | -0.01 | 4/18/2024 | 4/26/2024 3:59:59 PM EST |
| 105.00 | 61.80 | 66.50 | % | 0 | 6 | 1.55 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 110.00 | 56.70 | 61.50 | 52.00 | 0.00 | 0.00% | 0 | 5 | 1.43 | 1.00 | 0.00 | -0.01 | 4/19/2024 | 4/26/2024 3:59:59 PM EST |
| 115.00 | 51.80 | 56.50 | 57.60 | 0.00 | 0.00% | 0 | 6 | 1.31 | 1.00 | 0.00 | -0.01 | 4/4/2024 | 4/26/2024 3:59:59 PM EST |
| 120.00 | 46.70 | 51.50 | 32.07 | 0.00 | 0.00% | 0 | 2 | 1.19 | 1.00 | 0.00 | -0.01 | 2/29/2024 | 4/26/2024 3:59:59 PM EST |
| 125.00 | 41.80 | 46.50 | 27.08 | 0.00 | 0.00% | 0 | 501 | 1.10 | 1.00 | 0.00 | -0.01 | 2/29/2024 | 4/26/2024 3:59:59 PM EST |
| 130.00 | 36.70 | 41.50 | 32.49 | 0.00 | 0.00% | 0 | 79 | 0.99 | 1.00 | 0.00 | -0.02 | 4/16/2024 | 4/26/2024 3:59:59 PM EST |
| 135.00 | 32.40 | 36.50 | 18.50 | 0.00 | 0.00% | 0 | 8 | 0.88 | 1.00 | 0.00 | -0.02 | 2/9/2024 | 4/26/2024 3:59:59 PM EST |
| 140.00 | 26.80 | 31.50 | 30.80 | -1.60 | -4.94% | 1 | 14 | 0.78 | 1.00 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 145.00 | 21.90 | 26.50 | 18.05 | 0.00 | 0.00% | 0 | 37 | 0.70 | 0.98 | 0.00 | -0.03 | 4/18/2024 | 4/26/2024 3:59:59 PM EST |
| 150.00 | 18.00 | 21.60 | 15.94 | 0.00 | 0.00% | 0 | 70 | 0.59 | 0.96 | 0.01 | -0.04 | 4/25/2024 | 4/26/2024 3:59:59 PM EST |
| 155.00 | 13.70 | 16.10 | 14.60 | 0.00 | 0.00% | 0 | 58 | 0.52 | 0.90 | 0.01 | -0.06 | 4/23/2024 | 4/26/2024 3:59:59 PM EST |
| 160.00 | 9.90 | 12.60 | 7.60 | 0.00 | 0.00% | 0 | 251 | 0.47 | 0.81 | 0.02 | -0.08 | 4/25/2024 | 4/26/2024 3:59:59 PM EST |
| 165.00 | 6.50 | 6.80 | 7.20 | +2.20 | +44.00% | 4 | 76 | 0.28 | 0.67 | 0.03 | -0.10 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 170.00 | 3.60 | 4.10 | 4.19 | +1.49 | +55.19% | 6 | 93 | 0.27 | 0.47 | 0.04 | -0.10 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 175.00 | 1.85 | 2.05 | 2.17 | +0.82 | +60.75% | 13 | 81 | 0.26 | 0.28 | 0.04 | -0.09 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 180.00 | 0.80 | 1.05 | 1.06 | +0.38 | +55.89% | 317 | 1,517 | 0.26 | 0.15 | 0.02 | -0.06 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 185.00 | 0.35 | 0.50 | 0.46 | +0.21 | +84.00% | 2 | 32 | 0.27 | 0.07 | 0.01 | -0.04 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 190.00 | 0.05 | 1.40 | 0.13 | 0.00 | 0.00% | 0 | 18 | 0.34 | 0.03 | 0.01 | -0.02 | 4/24/2024 | 4/26/2024 3:59:59 PM EST |
| 195.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 10 | 0.51 | 0.01 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 3:59:59 PM EST |
| 200.00 | 0.00 | 0.75 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 210.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 2/7/2024 | 4/26/2024 3:59:59 PM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 3 | 0.68 | 0.00 | 0.00 | 0.00 | 2/13/2024 | 4/26/2024 3:59:59 PM EST |
| 230.00 | 0.00 | 1.15 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 20 | 1.64 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 2 | 1.53 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 9 | 1.41 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 1 | 1.30 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 131 | 1.20 | 0.00 | 0.00 | -0.01 | 1/29/2024 | 4/26/2024 3:59:59 PM EST |
| 110.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 5 | 0.73 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 4/26/2024 3:59:59 PM EST |
| 115.00 | 0.00 | 0.75 | 0.33 | 0.00 | 0.00% | 0 | 165 | 1.00 | 0.00 | 0.00 | -0.01 | 3/18/2024 | 4/26/2024 3:59:59 PM EST |
| 120.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 18 | 0.91 | 0.00 | 0.00 | -0.01 | 3/18/2024 | 4/26/2024 3:59:59 PM EST |
| 125.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 39 | 0.82 | 0.00 | 0.00 | -0.01 | 4/5/2024 | 4/26/2024 3:59:59 PM EST |
| 130.00 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 23 | 0.65 | 0.00 | 0.00 | -0.02 | 4/24/2024 | 4/26/2024 3:59:59 PM EST |
| 135.00 | 0.00 | 1.25 | 0.20 | 0.00 | 0.00% | 0 | 18 | 0.74 | 0.00 | 0.00 | -0.02 | 4/24/2024 | 4/26/2024 3:59:59 PM EST |
| 140.00 | 0.00 | 1.15 | 0.20 | 0.00 | 0.00% | 0 | 66 | 0.63 | 0.00 | 0.00 | -0.02 | 4/25/2024 | 4/26/2024 3:59:59 PM EST |
| 145.00 | 0.05 | 1.20 | 0.15 | -0.24 | -61.54% | 1 | 103 | 0.42 | -0.02 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 150.00 | 0.30 | 0.40 | 0.30 | -0.25 | -45.46% | 14 | 65 | 0.33 | -0.04 | 0.01 | -0.04 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 155.00 | 0.50 | 0.70 | 0.60 | -0.50 | -45.46% | 145 | 73 | 0.29 | -0.10 | 0.01 | -0.06 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 160.00 | 1.10 | 1.50 | 1.18 | -1.62 | -57.86% | 146 | 63 | 0.27 | -0.19 | 0.02 | -0.08 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 165.00 | 2.40 | 2.75 | 4.10 | 0.00 | 0.00% | 0 | 32 | 0.26 | -0.33 | 0.03 | -0.10 | 4/25/2024 | 4/26/2024 3:59:59 PM EST |
| 170.00 | 4.50 | 4.90 | 4.50 | -2.30 | -33.83% | 1 | 58 | 0.26 | -0.53 | 0.04 | -0.10 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 175.00 | 7.70 | 8.20 | 8.70 | 0.00 | 0.00% | 0 | 51 | 0.38 | -0.72 | 0.04 | -0.09 | 4/4/2024 | 4/26/2024 3:59:59 PM EST |
| 180.00 | 11.10 | 12.80 | % | 0 | 0 | 0.41 | -0.85 | 0.02 | -0.06 | 4/26/2024 3:59:59 PM EST | |||
| 185.00 | 14.30 | 18.00 | % | 0 | 0 | 0.47 | -0.93 | 0.01 | -0.04 | 4/26/2024 3:59:59 PM EST | |||
| 190.00 | 19.00 | 22.80 | % | 0 | 0 | 0.53 | -0.97 | 0.01 | -0.02 | 4/26/2024 3:59:59 PM EST | |||
| 195.00 | 24.00 | 28.90 | 23.10 | 0.00 | 0.00% | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 4/8/2024 | 4/26/2024 3:59:59 PM EST |
| 200.00 | 29.00 | 33.80 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 210.00 | 39.10 | 43.80 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 220.00 | 49.10 | 53.90 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 230.00 | 59.10 | 63.90 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST |