Options Chain for OWENS CORNING NEW COM (OC) - $149.58 as of 9/16/2025 9:05:11 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 | 63.50 | 66.80 | 65.15 | % | 0.77 | 0 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:00 PM EST | |||
| 90.00 | 58.40 | 61.80 | 60.10 | % | 0.67 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:00 PM EST | |||
| 95.00 | 53.40 | 56.70 | 55.05 | % | 0.58 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:00 PM EST | |||
| 100.00 | 48.70 | 51.80 | 50.25 | 51.48 | 0.00 | 0.00% | 0.50 | 0 | 2 | 2.93 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 9/16/2025 4:00:00 PM EST |
| 105.00 | 43.50 | 46.70 | 45.10 | % | 0.43 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:00 PM EST | |||
| 110.00 | 38.60 | 41.90 | 40.25 | % | 0.37 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:00 PM EST | |||
| 115.00 | 33.50 | 36.90 | 35.20 | % | 0.31 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:00 PM EST | |||
| 120.00 | 28.70 | 31.90 | 30.30 | % | 0.25 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:00 PM EST | |||
| 125.00 | 24.10 | 26.80 | 25.45 | % | 0.20 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:00 PM EST | |||
| 130.00 | 18.40 | 21.90 | 20.15 | 21.43 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.66 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 9/16/2025 4:00:00 PM EST |
| 135.00 | 13.80 | 16.10 | 14.95 | 17.80 | 0.00 | 0.00% | 0.11 | 0 | 5 | 1.12 | 0.98 | 0.00 | -0.03 | 8/15/2025 | 9/16/2025 4:00:00 PM EST |
| 140.00 | 8.60 | 12.00 | 10.30 | 6.60 | 0.00 | 0.00% | 0.07 | 0 | 3 | 1.07 | 0.94 | 0.02 | -0.12 | 8/11/2025 | 9/16/2025 4:00:00 PM EST |
| 145.00 | 4.10 | 7.60 | 5.85 | 5.60 | -0.37 | -6.20% | 0.04 | 7 | 37 | 0.64 | 0.78 | 0.04 | -0.29 | 9/16/2025 | 9/16/2025 4:00:00 PM EST |
| 150.00 | 1.30 | 4.50 | 2.90 | 2.55 | -1.85 | -42.05% | 0.02 | 1 | 178 | 0.55 | 0.49 | 0.07 | -0.41 | 9/16/2025 | 9/16/2025 4:00:00 PM EST |
| 155.00 | 0.00 | 1.55 | 0.78 | 1.40 | -0.15 | -9.68% | 0.01 | 52 | 200 | 0.46 | 0.20 | 0.05 | -0.30 | 9/16/2025 | 9/16/2025 4:00:00 PM EST |
| 160.00 | 0.00 | 1.45 | 0.73 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 739 | 0.67 | 0.05 | 0.02 | -0.12 | 9/15/2025 | 9/16/2025 4:00:00 PM EST |
| 165.00 | 0.00 | 2.20 | 1.10 | 0.10 | -0.20 | -66.67% | 0.01 | 7 | 92 | 1.07 | 0.01 | 0.00 | -0.02 | 9/16/2025 | 9/16/2025 4:00:00 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 298 | 1.40 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/16/2025 4:00:00 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.72 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/16/2025 4:00:00 PM EST |
| 180.00 | 0.00 | 2.20 | 1.10 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.89 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/16/2025 4:00:00 PM EST |
| 185.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:00 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.25 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 9/16/2025 4:00:00 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.41 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 9/16/2025 4:00:00 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 | 4.80 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:00 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:00 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:00 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:00 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:00 PM EST | |||
| 110.00 | 0.00 | 0.35 | 0.18 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.77 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 9/16/2025 4:00:00 PM EST |
| 115.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.56 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/16/2025 4:00:00 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.96 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 9/16/2025 4:00:00 PM EST |
| 125.00 | 0.00 | 0.70 | 0.35 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.37 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/16/2025 4:00:00 PM EST |
| 130.00 | 0.00 | 1.20 | 0.60 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.04 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/16/2025 4:00:00 PM EST |
| 135.00 | 0.00 | 0.15 | 0.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.82 | -0.02 | 0.00 | -0.03 | 9/5/2025 | 9/16/2025 4:00:00 PM EST |
| 140.00 | 0.00 | 1.95 | 0.98 | 0.20 | +0.05 | +33.34% | 0.01 | 5 | 32 | 0.75 | -0.06 | 0.02 | -0.12 | 9/16/2025 | 9/16/2025 4:00:00 PM EST |
| 145.00 | 0.05 | 2.65 | 1.35 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.55 | -0.22 | 0.04 | -0.29 | 9/15/2025 | 9/16/2025 4:00:00 PM EST |
| 150.00 | 1.15 | 2.95 | 2.05 | 2.60 | +1.00 | +62.50% | 0.01 | 2 | 70 | 0.36 | -0.51 | 0.07 | -0.41 | 9/16/2025 | 9/16/2025 4:00:00 PM EST |
| 155.00 | 3.80 | 7.30 | 5.55 | 4.30 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.86 | -0.80 | 0.05 | -0.30 | 9/15/2025 | 9/16/2025 4:00:00 PM EST |
| 160.00 | 8.30 | 11.80 | 10.05 | 6.90 | 0.00 | 0.00% | 0.06 | 0 | 2 | 1.08 | -0.95 | 0.02 | -0.12 | 9/5/2025 | 9/16/2025 4:00:00 PM EST |
| 165.00 | 13.30 | 16.90 | 15.10 | % | 0.09 | 0 | 0 | 1.14 | -0.99 | 0.00 | -0.02 | 9/16/2025 4:00:00 PM EST | |||
| 170.00 | 18.90 | 21.00 | 19.95 | % | 0.12 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:00 PM EST | |||
| 175.00 | 23.30 | 26.40 | 24.85 | % | 0.14 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:00 PM EST | |||
| 180.00 | 28.30 | 31.40 | 29.85 | % | 0.17 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:00 PM EST | |||
| 185.00 | 33.30 | 36.60 | 34.95 | % | 0.19 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:00 PM EST | |||
| 190.00 | 38.40 | 41.50 | 39.95 | % | 0.21 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:00 PM EST | |||
| 195.00 | 43.30 | 46.40 | 44.85 | % | 0.23 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:00 PM EST |