Options Chain for OWENS CORNING NEW COM (OC) - $113.55 as of 12/26/2025 3:26:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 56.70 | 60.80 | 58.75 | % | 1.07 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 60.00 | 51.70 | 55.80 | 53.75 | % | 0.90 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 65.00 | 46.70 | 50.80 | 48.75 | % | 0.75 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 70.00 | 41.70 | 45.80 | 43.75 | % | 0.62 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 75.00 | 36.70 | 40.70 | 38.70 | % | 0.52 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 80.00 | 31.70 | 35.30 | 33.50 | 36.60 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.39 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/26/2025 3:59:48 PM EST |
| 85.00 | 26.70 | 30.60 | 28.65 | % | 0.34 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 90.00 | 21.70 | 25.60 | 23.65 | 24.50 | 0.00 | 0.00% | 0.26 | 0 | 4 | 1.09 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/26/2025 3:59:48 PM EST |
| 95.00 | 16.70 | 20.60 | 18.65 | % | 0.20 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 100.00 | 11.80 | 15.60 | 13.70 | 5.60 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.74 | 0.95 | 0.02 | -0.02 | 11/20/2025 | 12/26/2025 3:59:48 PM EST |
| 105.00 | 7.20 | 10.70 | 8.95 | % | 0.09 | 0 | 0 | 0.60 | 0.89 | 0.04 | -0.02 | 12/26/2025 3:59:48 PM EST | |||
| 110.00 | 4.20 | 6.90 | 5.55 | 4.84 | -1.84 | -27.55% | 0.05 | 1 | 2 | 0.36 | 0.67 | 0.05 | -0.05 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 115.00 | 0.60 | 2.95 | 1.78 | 2.40 | -0.37 | -13.36% | 0.02 | 4 | 77 | 0.24 | 0.42 | 0.05 | -0.06 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 120.00 | 0.05 | 1.20 | 0.63 | 1.01 | -1.16 | -53.46% | 0.01 | 6 | 111 | 0.24 | 0.21 | 0.03 | -0.05 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.40 | -0.19 | -32.21% | 0.00 | 3 | 45 | 0.39 | 0.08 | 0.02 | -0.03 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 130.00 | 0.00 | 0.50 | 0.25 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.44 | 0.03 | 0.01 | -0.01 | 12/24/2025 | 12/26/2025 3:59:48 PM EST |
| 135.00 | 0.00 | 1.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.62 | 0.01 | 0.00 | 0.00 | 12/16/2025 | 12/26/2025 3:59:48 PM EST |
| 140.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 145.00 | 0.00 | 1.50 | 0.75 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.67 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/26/2025 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 65.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 70.00 | 0.00 | 0.20 | 0.10 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 270 | 1.01 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/26/2025 3:59:48 PM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 80.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 85.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 90.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 205 | 0.53 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:48 PM EST |
| 95.00 | 0.00 | 0.65 | 0.33 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.55 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/26/2025 3:59:48 PM EST |
| 100.00 | 0.05 | 0.40 | 0.23 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.31 | -0.05 | 0.02 | -0.02 | 12/24/2025 | 12/26/2025 3:59:48 PM EST |
| 105.00 | 0.00 | 2.10 | 1.05 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.48 | -0.11 | 0.04 | -0.02 | 12/24/2025 | 12/26/2025 3:59:48 PM EST |
| 110.00 | 0.85 | 4.50 | 2.68 | 2.50 | -0.60 | -19.36% | 0.02 | 11 | 24 | 0.36 | -0.33 | 0.05 | -0.05 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 115.00 | 3.50 | 5.50 | 4.50 | 4.80 | -1.20 | -20.00% | 0.04 | 1 | 79 | 0.30 | -0.58 | 0.05 | -0.06 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 120.00 | 7.40 | 8.60 | 8.00 | 9.05 | +0.04 | +0.45% | 0.07 | 1 | 1 | 0.34 | -0.79 | 0.03 | -0.05 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 125.00 | 12.00 | 13.50 | 12.75 | 11.44 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.44 | -0.92 | 0.02 | -0.03 | 12/17/2025 | 12/26/2025 3:59:48 PM EST |
| 130.00 | 15.10 | 19.10 | 17.10 | % | 0.13 | 0 | 0 | 0.65 | -0.97 | 0.01 | -0.01 | 12/26/2025 3:59:48 PM EST | |||
| 135.00 | 20.00 | 24.10 | 22.05 | % | 0.16 | 0 | 0 | 0.74 | -0.99 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 140.00 | 25.00 | 29.10 | 27.05 | % | 0.19 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 145.00 | 30.00 | 33.90 | 31.95 | % | 0.22 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST |