$158.22
-0.76-0.48%
Last update: Sep 22, 9:47 AM
Corning Inc Option Chain
GLWNYSE
PRO
Corning Options
View Corning (GLW) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
—
P/C Ratio (OI)
1.16
Volume vs. Open Interest by Strike
Volume by Expiration
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid82.65
Ask85.25
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid77.6
Ask80.2
volume0
Intrest0
Strike
80
80
Last Price0.29Sep 21, 2026
Change
-
Bid-
Ask2.13
volume0
Intrest1
Last Price-
Change
-
Bid72.4
Ask75.3
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid67.6
Ask70.25
volume0
Intrest0
Strike
90
90
Last Price0.7Aug 06, 2026
Change
-
Bid-
Ask0.1
volume0
Intrest2
Last Price-
Change
-
Bid62.75
Ask65.2
volume0
Intrest0
Strike
95
95
Last Price0.01Sep 14, 2026
Change
-
Bid-
Ask0.1
volume0
Intrest15
Last Price45.48Sep 03, 2026
Change
-
Bid57.75
Ask60.2
volume0
Intrest2
Strike
100
100
Last Price0.07Sep 18, 2026
Change
-
Bid-
Ask0.05
volume0
Intrest136
Last Price54.05Sep 21, 2026
Change
-
Bid52.4
Ask55.25
volume0
Intrest0
Strike
105
105
Last Price0.04Sep 15, 2026
Change
-
Bid-
Ask0.1
volume0
Intrest189
Last Price-
Change
-
Bid47.6
Ask50.25
volume0
Intrest0
Strike
110
110
Last Price0.01Sep 21, 2026
Change
-
Bid-
Ask0.26
volume0
Intrest159
Last Price-
Change
-
Bid42.65
Ask45.25
volume0
Intrest0
Strike
115
115
Last Price0.03Sep 21, 2026
Change
-
Bid-
Ask0.25
volume0
Intrest152
Last Price30.46Sep 18, 2026
Change
-
Bid37.85
Ask40.2
volume0
Intrest22
Strike
120
120
Last Price0.01Sep 21, 2026
Change
-
Bid-
Ask0.36
volume0
Intrest1040
Last Price-
Change
-
Bid34.75
Ask37.25
volume0
Intrest0
Strike
123
123
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid33.85
Ask35.6
volume0
Intrest0
Strike
124
124
Last Price0.01Sep 21, 2026
Change
-
Bid-
Ask0.25
volume0
Intrest22
Last Price26.09Sep 18, 2026
Change
-
Bid33.3
Ask35.2
volume0
Intrest41
Strike
125
125
Last Price0.01Sep 21, 2026
Change
-
Bid-
Ask0.08
volume0
Intrest729
Last Price-
Change
-
Bid31.8
Ask34.25
volume0
Intrest0
Strike
126
126
Last Price-
Change
-
Bid-
Ask2.14
volume0
Intrest0
Last Price20.1Sep 16, 2026
Change
-
Bid30.8
Ask33.25
volume0
Intrest1
Strike
127
127
Last Price0.12Sep 21, 2026
Change
-
Bid-
Ask0.1
volume0
Intrest11
Last Price22.5Sep 18, 2026
Change
-
Bid29.65
Ask32.25
volume0
Intrest7
Strike
128
128
Last Price0.05Sep 21, 2026
Change
-
Bid0.03
Ask0.05
volume0
Intrest40
Last Price21.55Sep 18, 2026
Change
-
Bid28.65
Ask31.3
volume0
Intrest7
Strike
129
129
Last Price0.04Sep 21, 2026
Change
-
Bid-
Ask0.29
volume0
Intrest107
Last Price29.1Sep 21, 2026
Change
-
Bid27.65
Ask30.25
volume0
Intrest38
Strike
130
130
Last Price0.04Sep 21, 2026
Change
-
Bid0.03
Ask0.05
volume0
Intrest575
Last Price21.97Sep 18, 2026
Change
-
Bid26.7
Ask29.3
volume0
Intrest1
Strike
131
131
Last Price0.22Sep 21, 2026
Change
-
Bid-
Ask0.21
volume0
Intrest69
Last Price21.02Sep 18, 2026
Change
-
Bid25.65
Ask28.05
volume0
Intrest1
Strike
132
132
Last Price0.04Sep 21, 2026
Change
-
Bid0.03
Ask0.09
volume0
Intrest69
Last Price12.55Sep 15, 2026
Change
-
Bid24.95
Ask27.25
volume0
Intrest30
Strike
133
133
Last Price0.06Sep 21, 2026
Change
-
Bid0.05
Ask0.08
volume0
Intrest113
Last Price12.7Sep 15, 2026
Change
-
Bid23.7
Ask26.25
volume0
Intrest45
Strike
134
134
Last Price0.07Sep 21, 2026
Change
-
Bid-
Ask0.3
volume0
Intrest136
Last Price24.25Sep 21, 2026
Change
-
Bid22.95
Ask25.35
volume0
Intrest93
Strike
135
135
Last Price0.05Sep 21, 2026
Change
-
Bid0.06
Ask0.12
volume0
Intrest1090
Last Price13.83Sep 17, 2026
Change
-
Bid21.75
Ask24.6
volume0
Intrest2
Strike
136
136
Last Price0.13Sep 21, 2026
Change
-
Bid-
Ask0.13
volume0
Intrest103
Last Price9.42Sep 16, 2026
Change
-
Bid20.75
Ask23.35
volume0
Intrest3
Strike
137
137
Last Price0.14Sep 21, 2026
Change
-
Bid0.09
Ask0.2
volume0
Intrest83
Last Price21.1Sep 21, 2026
Change
-
Bid20
Ask22.5
volume0
Intrest11
Strike
138
138
Last Price0.14Sep 21, 2026
Change
-
Bid0.12
Ask0.41
volume0
Intrest118
Last Price19.4Sep 21, 2026
Change
-
Bid19.6
Ask21.35
volume0
Intrest31
Strike
139
139
Last Price0.15Sep 21, 2026
Change
-
Bid0.09
Ask0.28
volume0
Intrest287
Last Price19.27Sep 21, 2026
Change
-
Bid18.1
Ask20.4
volume0
Intrest298
Strike
140
140
Last Price0.23Sep 21, 2026
Change
-
Bid0.18
Ask0.22
volume0
Intrest640
Last Price-
Change
-
Bid17.05
Ask19.55
volume0
Intrest0
Strike
141
141
Last Price0.21Sep 21, 2026
Change
-
Bid0.2
Ask0.22
volume0
Intrest448
Last Price17.54Sep 21, 2026
Change
-
Bid16.6
Ask18.3
volume0
Intrest12
Strike
142
142
Last Price0.27Sep 21, 2026
Change
-
Bid0.2
Ask0.29
volume0
Intrest665
Last Price16.1Sep 21, 2026
Change
-
Bid15.8
Ask17.5
volume0
Intrest63
Strike
143
143
Last Price0.3Sep 21, 2026
Change
-
Bid0.16
Ask0.41
volume0
Intrest184
Last Price15Sep 21, 2026
Change
-
Bid14.4
Ask15.85
volume0
Intrest27
Strike
144
144
Last Price0.4Sep 21, 2026
Change
-
Bid0.23
Ask0.49
volume0
Intrest141
Last Price14.57Sep 21, 2026
Change
-
Bid13.9
Ask15.55
volume0
Intrest505
Strike
145
145
Last Price0.46Sep 21, 2026
Change
-
Bid0.41
Ask0.47
volume0
Intrest4052
Last Price11.3Sep 21, 2026
Change
-
Bid12.7
Ask14.3
volume0
Intrest34
Strike
146
146
Last Price0.63Sep 21, 2026
Change
-
Bid0.4
Ask0.65
volume0
Intrest304
Last Price13Sep 21, 2026
Change
-
Bid12.15
Ask13.15
volume0
Intrest46
Strike
147
147
Last Price0.68Sep 21, 2026
Change
-
Bid0.52
Ask0.7
volume0
Intrest199
Last Price12.13Sep 21, 2026
Change
-
Bid11
Ask12.7
volume0
Intrest56
Strike
148
148
Last Price0.75Sep 21, 2026
Change
-
Bid0.72
Ask0.84
volume0
Intrest267
Last Price11.01Sep 21, 2026
Change
-
Bid9.8
Ask11.4
volume0
Intrest222
Strike
149
149
Last Price0.93Sep 21, 2026
Change
-
Bid0.82
Ask1.05
volume0
Intrest121
Last Price10.37Sep 21, 2026
Change
-
Bid9.9
Ask11.4
volume0
Intrest1058
Strike
150
150
Last Price1.1Sep 21, 2026
Change
-
Bid1
Ask1.14
volume0
Intrest1297
Last Price8.51Sep 21, 2026
Change
-
Bid8.05
Ask8.6
volume0
Intrest321
Strike
152.5
152.5
Last Price1.65Sep 21, 2026
Change
-
Bid1.57
Ask1.75
volume0
Intrest554
Last Price6.57Sep 21, 2026
Change
-
Bid6.4
Ask6.7
volume0
Intrest723
Strike
155
155
Last Price2.45Sep 21, 2026
Change
-
Bid2.34
Ask2.51
volume0
Intrest477
Last Price4.88Sep 21, 2026
Change
-
Bid4.85
Ask5.25
volume0
Intrest478
Strike
157.5
157.5
Last Price3.3Sep 21, 2026
Change
-
Bid2.87
Ask3.65
volume0
Intrest341
Last Price3.9Sep 21, 2026
Change
-
Bid3.8
Ask3.95
volume0
Intrest1295
Strike
160
160
Last Price4.69Sep 21, 2026
Change
-
Bid4.55
Ask4.95
volume0
Intrest241
Last Price2.82Sep 21, 2026
Change
-
Bid2.75
Ask2.95
volume0
Intrest646
Strike
162.5
162.5
Last Price6.13Sep 21, 2026
Change
-
Bid6
Ask7.35
volume0
Intrest49
Last Price2.1Sep 21, 2026
Change
-
Bid1.82
Ask2.2
volume0
Intrest1112
Strike
165
165
Last Price7.5Sep 21, 2026
Change
-
Bid7.7
Ask8.2
volume0
Intrest92
Last Price1.5Sep 21, 2026
Change
-
Bid1.39
Ask1.57
volume0
Intrest687
Strike
167.5
167.5
Last Price9.47Sep 21, 2026
Change
-
Bid9.55
Ask10.1
volume0
Intrest33
Last Price1.07Sep 21, 2026
Change
-
Bid1
Ask1.08
volume0
Intrest2344
Strike
170
170
Last Price11.6Sep 21, 2026
Change
-
Bid11.5
Ask12.2
volume0
Intrest221
Last Price0.83Sep 21, 2026
Change
-
Bid0.66
Ask0.82
volume0
Intrest335
Strike
172.5
172.5
Last Price-
Change
-
Bid13.25
Ask15.6
volume0
Intrest0
Last Price0.49Sep 21, 2026
Change
-
Bid0.5
Ask0.56
volume0
Intrest752
Strike
175
175
Last Price15.9Sep 21, 2026
Change
-
Bid15.5
Ask17.4
volume0
Intrest33
Last Price0.41Sep 21, 2026
Change
-
Bid0.26
Ask0.39
volume0
Intrest108
Strike
177.5
177.5
Last Price-
Change
-
Bid17.6
Ask20.25
volume0
Intrest0
Last Price0.25Sep 21, 2026
Change
-
Bid0.24
Ask0.32
volume0
Intrest1246
Strike
180
180
Last Price22.48Sep 21, 2026
Change
-
Bid19.9
Ask22.55
volume0
Intrest31
Last Price0.13Sep 21, 2026
Change
-
Bid-
Ask0.38
volume0
Intrest34
Strike
182.5
182.5
Last Price-
Change
-
Bid21.85
Ask24.75
volume0
Intrest0
Last Price0.13Sep 21, 2026
Change
-
Bid0.05
Ask0.14
volume0
Intrest530
Strike
185
185
Last Price33.31Sep 04, 2026
Change
-
Bid24.95
Ask27.15
volume0
Intrest2
Last Price0.11Sep 21, 2026
Change
-
Bid0.02
Ask0.21
volume0
Intrest27
Strike
187.5
187.5
Last Price-
Change
-
Bid27.4
Ask30.05
volume0
Intrest0
Last Price0.06Sep 21, 2026
Change
-
Bid0.05
Ask0.07
volume0
Intrest541
Strike
190
190
Last Price25.64Sep 11, 2026
Change
-
Bid29.85
Ask32.5
volume0
Intrest0
Last Price0.06Sep 21, 2026
Change
-
Bid-
Ask0.1
volume0
Intrest148
Strike
192.5
192.5
Last Price-
Change
-
Bid32.35
Ask35.1
volume0
Intrest0
Last Price0.04Sep 21, 2026
Change
-
Bid0.01
Ask0.27
volume0
Intrest211
Strike
195
195
Last Price44.95Sep 18, 2026
Change
-
Bid34.85
Ask37.5
volume0
Intrest0
Last Price0.01Sep 14, 2026
Change
-
Bid-
Ask0.14
volume0
Intrest18
Strike
197.5
197.5
Last Price-
Change
-
Bid37.35
Ask40
volume0
Intrest0
Last Price0.03Sep 21, 2026
Change
-
Bid0.01
Ask0.05
volume0
Intrest292
Strike
200
200
Last Price40.65Sep 21, 2026
Change
-
Bid39.25
Ask42.4
volume0
Intrest0
Last Price0.75Sep 10, 2026
Change
-
Bid-
Ask0.1
volume0
Intrest1
Strike
202.5
202.5
Last Price-
Change
-
Bid42.35
Ask45
volume0
Intrest0
Last Price0.03Sep 21, 2026
Change
-
Bid-
Ask0.04
volume0
Intrest121
Strike
205
205
Last Price-
Change
-
Bid44.8
Ask47.5
volume0
Intrest0
Last Price0.33Sep 11, 2026
Change
-
Bid-
Ask0.1
volume0
Intrest1
Strike
207.5
207.5
Last Price-
Change
-
Bid47.35
Ask50.05
volume0
Intrest0
Last Price0.01Sep 16, 2026
Change
-
Bid-
Ask0.05
volume0
Intrest591
Strike
210
210
Last Price42.25Sep 09, 2026
Change
-
Bid49.75
Ask52.55
volume0
Intrest0
Last Price0.49Sep 10, 2026
Change
-
Bid-
Ask0.1
volume0
Intrest1
Strike
212.5
212.5
Last Price-
Change
-
Bid52.35
Ask55
volume0
Intrest0
Last Price0.6Sep 09, 2026
Change
-
Bid-
Ask0.1
volume0
Intrest6
Strike
215
215
Last Price-
Change
-
Bid54.85
Ask57.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.54
volume0
Intrest0
Strike
217.5
217.5
Last Price-
Change
-
Bid57.35
Ask59.9
volume0
Intrest0
Last Price0.33Sep 10, 2026
Change
-
Bid-
Ask0.16
volume0
Intrest41
Strike
220
220
Last Price69.03Aug 19, 2026
Change
-
Bid60.1
Ask62.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
222.5
222.5
Last Price-
Change
-
Bid62.4
Ask64.6
volume0
Intrest0
Last Price0.13Sep 11, 2026
Change
-
Bid-
Ask0.13
volume0
Intrest53
Strike
225
225
Last Price-
Change
-
Bid64.8
Ask67.1
volume0
Intrest0
Last Price0.08Sep 11, 2026
Change
-
Bid-
Ask2.13
volume0
Intrest10
Strike
230
230
Last Price-
Change
-
Bid69.85
Ask72.55
volume0
Intrest0
Last Price0.65Aug 19, 2026
Change
-
Bid-
Ask2.13
volume0
Intrest4
Strike
235
235
Last Price-
Change
-
Bid74.85
Ask77.5
volume0
Intrest0
Last Price0.01Sep 21, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest37
Strike
240
240
Last Price71.51Sep 09, 2026
Change
-
Bid79.85
Ask82.5
volume0
Intrest0
