Options Chain for OWENS CORNING NEW COM (OC) - $168.50 as of 4/29/2024 1:51:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 109.10 | 112.40 | % | 0 | 0 | 3.17 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:59:07 PM EST | |||
| 65.00 | 104.30 | 108.30 | % | 0 | 0 | 2.98 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:59:07 PM EST | |||
| 70.00 | 99.00 | 103.30 | % | 0 | 0 | 2.77 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:59:07 PM EST | |||
| 75.00 | 94.00 | 98.30 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:59:07 PM EST | |||
| 80.00 | 89.00 | 93.40 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:59:07 PM EST | |||
| 85.00 | 84.00 | 88.40 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:59:07 PM EST | |||
| 90.00 | 79.20 | 83.40 | 61.26 | 0.00 | 0.00% | 0 | 1 | 2.07 | 1.00 | 0.00 | -0.01 | 3/6/2024 | 4/29/2024 1:59:07 PM EST |
| 95.00 | 74.40 | 78.40 | 68.77 | 0.00 | 0.00% | 0 | 3 | 1.95 | 1.00 | 0.00 | -0.02 | 4/18/2024 | 4/29/2024 1:59:07 PM EST |
| 100.00 | 69.10 | 73.40 | 64.10 | 0.00 | 0.00% | 0 | 9 | 1.80 | 1.00 | 0.00 | -0.02 | 4/18/2024 | 4/29/2024 1:59:07 PM EST |
| 105.00 | 64.20 | 68.40 | % | 0 | 6 | 1.67 | 1.00 | 0.00 | -0.02 | 4/29/2024 1:59:07 PM EST | |||
| 110.00 | 59.10 | 63.50 | 52.00 | 0.00 | 0.00% | 0 | 5 | 1.54 | 1.00 | 0.00 | -0.02 | 4/19/2024 | 4/29/2024 1:59:07 PM EST |
| 115.00 | 54.10 | 58.50 | 57.60 | 0.00 | 0.00% | 0 | 6 | 1.41 | 1.00 | 0.00 | -0.02 | 4/4/2024 | 4/29/2024 1:59:07 PM EST |
| 120.00 | 49.30 | 53.50 | 32.07 | 0.00 | 0.00% | 0 | 2 | 1.29 | 1.00 | 0.00 | -0.02 | 2/29/2024 | 4/29/2024 1:59:07 PM EST |
| 125.00 | 44.20 | 48.50 | 27.08 | 0.00 | 0.00% | 0 | 501 | 1.19 | 1.00 | 0.00 | -0.02 | 2/29/2024 | 4/29/2024 1:59:07 PM EST |
| 130.00 | 39.20 | 43.50 | 32.49 | 0.00 | 0.00% | 0 | 79 | 1.07 | 1.00 | 0.00 | -0.02 | 4/16/2024 | 4/29/2024 1:59:07 PM EST |
| 135.00 | 34.60 | 38.60 | 18.50 | 0.00 | 0.00% | 0 | 8 | 0.96 | 1.00 | 0.00 | -0.02 | 2/9/2024 | 4/29/2024 1:59:07 PM EST |
| 140.00 | 30.30 | 33.50 | 30.80 | 0.00 | 0.00% | 0 | 14 | 0.87 | 1.00 | 0.00 | -0.03 | 4/26/2024 | 4/29/2024 1:59:07 PM EST |
| 145.00 | 25.80 | 28.50 | 28.00 | +9.95 | +55.13% | 1 | 37 | 0.76 | 0.98 | 0.00 | -0.04 | 4/29/2024 | 4/29/2024 1:59:07 PM EST |
| 150.00 | 20.80 | 23.20 | 15.94 | 0.00 | 0.00% | 0 | 70 | 0.59 | 0.96 | 0.01 | -0.06 | 4/25/2024 | 4/29/2024 1:59:07 PM EST |
| 155.00 | 16.30 | 17.10 | 14.60 | 0.00 | 0.00% | 0 | 58 | 0.33 | 0.92 | 0.01 | -0.08 | 4/23/2024 | 4/29/2024 1:59:07 PM EST |
| 160.00 | 12.00 | 12.50 | 13.68 | +6.08 | +80.00% | 5 | 251 | 0.30 | 0.85 | 0.02 | -0.10 | 4/29/2024 | 4/29/2024 1:59:07 PM EST |
| 165.00 | 7.90 | 8.40 | 9.20 | +2.00 | +27.78% | 1 | 73 | 0.28 | 0.75 | 0.03 | -0.12 | 4/29/2024 | 4/29/2024 1:59:07 PM EST |
| 170.00 | 4.70 | 4.80 | 5.60 | +1.41 | +33.66% | 3 | 99 | 0.27 | 0.58 | 0.04 | -0.12 | 4/29/2024 | 4/29/2024 1:59:07 PM EST |
| 175.00 | 2.40 | 2.50 | 2.50 | +0.33 | +15.21% | 11 | 91 | 0.26 | 0.38 | 0.04 | -0.11 | 4/29/2024 | 4/29/2024 1:59:07 PM EST |
| 180.00 | 1.10 | 1.25 | 1.55 | +0.49 | +46.23% | 5 | 1,392 | 0.26 | 0.22 | 0.03 | -0.09 | 4/29/2024 | 4/29/2024 1:59:07 PM EST |
| 185.00 | 0.45 | 0.60 | 0.46 | 0.00 | 0.00% | 0 | 32 | 0.27 | 0.12 | 0.02 | -0.06 | 4/26/2024 | 4/29/2024 1:59:07 PM EST |
| 190.00 | 0.15 | 0.35 | 0.40 | +0.27 | +207.70% | 1 | 18 | 0.28 | 0.06 | 0.01 | -0.04 | 4/29/2024 | 4/29/2024 1:59:07 PM EST |
| 195.00 | 0.05 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 10 | 0.32 | 0.03 | 0.01 | -0.02 | 4/24/2024 | 4/29/2024 1:59:07 PM EST |
| 200.00 | 0.00 | 0.50 | % | 0 | 0 | 0.44 | 0.01 | 0.00 | -0.01 | 4/29/2024 1:59:07 PM EST | |||
| 210.00 | 0.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 2/7/2024 | 4/29/2024 1:59:07 PM EST |
| 220.00 | 0.00 | 0.50 | 0.38 | 0.00 | 0.00% | 0 | 3 | 0.65 | 0.00 | 0.00 | 0.00 | 2/13/2024 | 4/29/2024 1:59:07 PM EST |
| 230.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:07 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 | 2.59 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:59:07 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:59:07 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:59:07 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:59:07 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:59:07 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 20 | 1.80 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:59:07 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 2 | 1.67 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:59:07 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 9 | 1.55 | 0.00 | 0.00 | -0.02 | 4/29/2024 1:59:07 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 1 | 1.43 | 0.00 | 0.00 | -0.02 | 4/29/2024 1:59:07 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 131 | 1.32 | 0.00 | 0.00 | -0.02 | 1/29/2024 | 4/29/2024 1:59:07 PM EST |
| 110.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 5 | 0.81 | 0.00 | 0.00 | -0.02 | 4/23/2024 | 4/29/2024 1:59:07 PM EST |
| 115.00 | 0.00 | 0.50 | 0.33 | 0.00 | 0.00% | 0 | 165 | 1.03 | 0.00 | 0.00 | -0.02 | 3/18/2024 | 4/29/2024 1:59:07 PM EST |
| 120.00 | 0.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 18 | 0.93 | 0.00 | 0.00 | -0.02 | 3/18/2024 | 4/29/2024 1:59:07 PM EST |
| 125.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 39 | 0.84 | 0.00 | 0.00 | -0.02 | 4/5/2024 | 4/29/2024 1:59:07 PM EST |
| 130.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 23 | 0.76 | 0.00 | 0.00 | -0.02 | 4/24/2024 | 4/29/2024 1:59:07 PM EST |
| 135.00 | 0.00 | 1.20 | 0.20 | 0.00 | 0.00% | 0 | 18 | 0.82 | 0.00 | 0.00 | -0.02 | 4/24/2024 | 4/29/2024 1:59:07 PM EST |
| 140.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 66 | 0.51 | 0.00 | 0.00 | -0.03 | 4/25/2024 | 4/29/2024 1:59:07 PM EST |
| 145.00 | 0.05 | 0.30 | 0.17 | +0.02 | +13.34% | 6 | 102 | 0.40 | -0.02 | 0.00 | -0.04 | 4/29/2024 | 4/29/2024 1:59:07 PM EST |
| 150.00 | 0.15 | 0.35 | 0.26 | -0.04 | -13.34% | 6 | 66 | 0.36 | -0.04 | 0.01 | -0.06 | 4/29/2024 | 4/29/2024 1:59:07 PM EST |
| 155.00 | 0.35 | 0.45 | 0.40 | -0.20 | -33.34% | 1 | 202 | 0.32 | -0.08 | 0.01 | -0.08 | 4/29/2024 | 4/29/2024 1:59:07 PM EST |
| 160.00 | 0.75 | 0.90 | 1.18 | 0.00 | 0.00% | 0 | 183 | 0.30 | -0.15 | 0.02 | -0.10 | 4/26/2024 | 4/29/2024 1:59:07 PM EST |
| 165.00 | 1.65 | 1.75 | 1.50 | -2.60 | -63.42% | 9 | 30 | 0.28 | -0.25 | 0.03 | -0.12 | 4/29/2024 | 4/29/2024 1:59:07 PM EST |
| 170.00 | 3.20 | 3.40 | 4.50 | 0.00 | 0.00% | 0 | 58 | 0.27 | -0.42 | 0.04 | -0.12 | 4/26/2024 | 4/29/2024 1:59:07 PM EST |
| 175.00 | 5.90 | 6.20 | 5.90 | -2.80 | -32.19% | 11 | 51 | 0.26 | -0.62 | 0.04 | -0.11 | 4/29/2024 | 4/29/2024 1:59:07 PM EST |
| 180.00 | 9.60 | 10.20 | % | 0 | 0 | 0.26 | -0.78 | 0.03 | -0.09 | 4/29/2024 1:59:07 PM EST | |||
| 185.00 | 13.90 | 15.10 | % | 0 | 0 | 0.41 | -0.88 | 0.02 | -0.06 | 4/29/2024 1:59:07 PM EST | |||
| 190.00 | 17.20 | 20.50 | % | 0 | 0 | 0.53 | -0.94 | 0.01 | -0.04 | 4/29/2024 1:59:07 PM EST | |||
| 195.00 | 22.20 | 25.20 | 23.10 | 0.00 | 0.00% | 0 | 0 | 0.53 | -0.97 | 0.01 | -0.02 | 4/8/2024 | 4/29/2024 1:59:07 PM EST |
| 200.00 | 26.90 | 31.00 | % | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 4/29/2024 1:59:07 PM EST | |||
| 210.00 | 36.90 | 41.20 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:07 PM EST | |||
| 220.00 | 47.80 | 50.80 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:07 PM EST | |||
| 230.00 | 56.90 | 61.20 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:07 PM EST |