Options Chain for OWENS CORNING NEW COM (OC) - $103.08 as of 11/13/2025 2:52:54 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 | 31.90 | 34.90 | 33.40 | % | 0.48 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 75.00 | 27.50 | 29.90 | 28.70 | % | 0.38 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 80.00 | 22.40 | 24.90 | 23.65 | % | 0.30 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 85.00 | 17.60 | 19.90 | 18.75 | % | 0.22 | 0 | 0 | 1.45 | 1.00 | 0.00 | -0.01 | 11/13/2025 2:58:58 PM EST | |||
| 90.00 | 12.60 | 14.90 | 13.75 | 21.00 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.16 | 0.97 | 0.01 | -0.05 | 11/5/2025 | 11/13/2025 2:58:58 PM EST |
| 95.00 | 8.00 | 9.80 | 8.90 | 16.20 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.90 | 0.89 | 0.02 | -0.10 | 11/5/2025 | 11/13/2025 2:58:58 PM EST |
| 100.00 | 4.10 | 5.10 | 4.60 | 5.50 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.45 | 0.71 | 0.05 | -0.16 | 11/11/2025 | 11/13/2025 2:58:58 PM EST |
| 105.00 | 1.65 | 2.10 | 1.88 | 2.50 | +0.20 | +8.70% | 0.02 | 3 | 29 | 0.44 | 0.43 | 0.06 | -0.17 | 11/13/2025 | 11/13/2025 2:58:58 PM EST |
| 110.00 | 0.45 | 0.65 | 0.55 | 0.90 | +0.25 | +38.47% | 0.01 | 1 | 75 | 0.45 | 0.19 | 0.04 | -0.12 | 11/13/2025 | 11/13/2025 2:58:58 PM EST |
| 115.00 | 0.10 | 0.45 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.48 | 0.06 | 0.02 | -0.06 | 11/12/2025 | 11/13/2025 2:58:58 PM EST |
| 120.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 144 | 0.59 | 0.02 | 0.01 | -0.02 | 11/12/2025 | 11/13/2025 2:58:58 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.58 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/13/2025 2:58:58 PM EST |
| 130.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 257 | 0.91 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/13/2025 2:58:58 PM EST |
| 135.00 | 0.00 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 120 | 1.05 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/13/2025 2:58:58 PM EST |
| 140.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 174 | 0.95 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/13/2025 2:58:58 PM EST |
| 145.00 | 0.00 | 0.40 | 0.20 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 229 | 1.30 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 2:58:58 PM EST |
| 150.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 122 | 1.25 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/13/2025 2:58:58 PM EST |
| 155.00 | 0.00 | 0.55 | 0.28 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.60 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/13/2025 2:58:58 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 5 | 1,508 | 1.19 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 2:58:58 PM EST |
| 165.00 | 0.00 | 0.35 | 0.18 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.65 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/13/2025 2:58:58 PM EST |
| 170.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 156 | 1.33 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/13/2025 2:58:58 PM EST |
| 175.00 | 0.00 | 0.35 | 0.18 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.81 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 11/13/2025 2:58:58 PM EST |
| 180.00 | 0.00 | 0.50 | 0.25 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1,415 | 2.04 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/13/2025 2:58:58 PM EST |
| 185.00 | 0.00 | 0.55 | 0.28 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.12 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 11/13/2025 2:58:58 PM EST |
| 190.00 | 0.00 | 0.55 | 0.28 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.19 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 11/13/2025 2:58:58 PM EST |
| 195.00 | 0.00 | 0.35 | 0.18 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.10 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 11/13/2025 2:58:58 PM EST |
| 200.00 | 0.00 | 0.55 | 0.28 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.34 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 11/13/2025 2:58:58 PM EST |
| 210.00 | 0.00 | 0.50 | 0.25 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.47 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 11/13/2025 2:58:58 PM EST |
| 220.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 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 | 0.40 | 0.20 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.41 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/13/2025 2:58:58 PM EST |
| 75.00 | 0.00 | 0.40 | 0.20 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.19 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/13/2025 2:58:58 PM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 11/13/2025 2:58:58 PM EST |
| 85.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.83 | 0.00 | 0.00 | -0.01 | 11/5/2025 | 11/13/2025 2:58:58 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.20 | -66.67% | 0.00 | 1 | 304 | 0.57 | -0.03 | 0.01 | -0.05 | 11/13/2025 | 11/13/2025 2:58:58 PM EST |
| 95.00 | 0.25 | 0.50 | 0.38 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.51 | -0.11 | 0.02 | -0.10 | 11/7/2025 | 11/13/2025 2:58:58 PM EST |
| 100.00 | 1.30 | 2.00 | 1.65 | 1.50 | +0.24 | +19.05% | 0.02 | 2 | 36 | 0.45 | -0.29 | 0.05 | -0.16 | 11/13/2025 | 11/13/2025 2:58:58 PM EST |
| 105.00 | 3.60 | 4.00 | 3.80 | 2.65 | +0.05 | +1.93% | 0.04 | 3 | 75 | 0.44 | -0.57 | 0.06 | -0.17 | 11/13/2025 | 11/13/2025 2:58:58 PM EST |
| 110.00 | 6.20 | 8.00 | 7.10 | 6.80 | 0.00 | 0.00% | 0.06 | 0 | 65 | 0.52 | -0.81 | 0.04 | -0.12 | 11/10/2025 | 11/13/2025 2:58:58 PM EST |
| 115.00 | 10.40 | 13.00 | 11.70 | 7.40 | 0.00 | 0.00% | 0.10 | 0 | 156 | 0.75 | -0.94 | 0.02 | -0.06 | 11/5/2025 | 11/13/2025 2:58:58 PM EST |
| 120.00 | 15.20 | 17.90 | 16.55 | 16.20 | 0.00 | 0.00% | 0.14 | 0 | 91 | 0.91 | -0.98 | 0.01 | -0.02 | 11/12/2025 | 11/13/2025 2:58:58 PM EST |
| 125.00 | 20.20 | 22.80 | 21.50 | 21.25 | 0.00 | 0.00% | 0.17 | 0 | 49 | 1.05 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 11/13/2025 2:58:58 PM EST |
| 130.00 | 25.20 | 28.20 | 26.70 | 26.61 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.26 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/13/2025 2:58:58 PM EST |
| 135.00 | 30.20 | 33.30 | 31.75 | 23.37 | 0.00 | 0.00% | 0.24 | 0 | 8 | 1.47 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 11/13/2025 2:58:58 PM EST |
| 140.00 | 35.20 | 37.80 | 36.50 | 36.05 | 0.00 | 0.00% | 0.26 | 0 | 9 | 1.47 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/13/2025 2:58:58 PM EST |
| 145.00 | 40.20 | 44.20 | 42.20 | 37.80 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/13/2025 2:58:58 PM EST |
| 150.00 | 45.20 | 49.20 | 47.20 | 46.30 | 0.00 | 0.00% | 0.31 | 0 | 26 | 1.70 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/13/2025 2:58:58 PM EST |
| 155.00 | 50.20 | 54.20 | 52.20 | 51.33 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/13/2025 2:58:58 PM EST |
| 160.00 | 55.20 | 57.90 | 56.55 | 30.86 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 11/13/2025 2:58:58 PM EST |
| 165.00 | 60.20 | 64.20 | 62.20 | % | 0.38 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 170.00 | 65.20 | 69.20 | 67.20 | 43.45 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 11/13/2025 2:58:58 PM EST |
| 175.00 | 70.20 | 73.70 | 71.95 | % | 0.41 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 180.00 | 75.20 | 79.20 | 77.20 | % | 0.43 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 185.00 | 80.20 | 84.20 | 82.20 | % | 0.44 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 190.00 | 85.20 | 88.70 | 86.95 | % | 0.46 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 195.00 | 90.20 | 94.20 | 92.20 | % | 0.47 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 200.00 | 95.20 | 99.20 | 97.20 | % | 0.49 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 210.00 | 105.20 | 109.20 | 107.20 | % | 0.51 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 220.00 | 115.20 | 119.20 | 117.20 | % | 0.53 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST |