Corning Options

View Corning (GLW) options chain, put/call ratios, volume and open interest data.

P/C Ratio (Vol)

—

P/C Ratio (OI)

1.29

Volume vs. Open Interest by Strike

Volume by Expiration

Expiration Date

すべてのマネーネス

すべての権利行使範囲

70.0240.0

70.0

240.0

すべての最終価格

すべての変化

すべての入札

すべての売値

すべてのボリューム

すべての未決済ポジション

Strike

すべての最終価格

すべての変化

すべての入札

すべての売値

すべてのボリューム

すべての未決済ポジション

Last Price-

Change

Bid51.85

Ask55.75

volume0

Intrest0

Strike

Last Price-

Change

Bid-

Ask2.13

volume0

Intrest0

Last Price75.67Oct 12, 2026

Change

Bid46.9

Ask50.8

volume0

Intrest31

Strike

Last Price0.05Oct 23, 2026

Change

Bid-

Ask0.03

volume0

Intrest1

Last Price75.6Sep 30, 2026

Change

Bid41.9

Ask45.85

volume0

Intrest8

Strike

Last Price0.03Oct 23, 2026

Change

Bid-

Ask0.03

volume0

Intrest3

Last Price68.04Sep 28, 2026

Change

Bid36.9

Ask40.75

volume0

Intrest10

Strike

Last Price0.04Oct 22, 2026

Change

Bid-

Ask0.03

volume0

Intrest118

Last Price68.37Sep 29, 2026

Change

Bid32.35

Ask35.8

volume0

Intrest8

Strike

Last Price0.03Oct 23, 2026

Change

Bid-

Ask0.03

volume0

Intrest20

Last Price-

Change

Bid26.85

Ask30.85

volume0

Intrest0

Strike

Last Price0.09Oct 23, 2026

Change

Bid-

Ask0.15

volume0

Intrest175

Last Price23.7Oct 22, 2026

Change

Bid22.35

Ask26.05

volume0

Intrest69

Strike

100

Last Price0.2Oct 23, 2026

Change

Bid-

Ask0.23

volume0

Intrest1068

Last Price-

Change

Bid18.4

Ask22.2

volume0

Intrest0

Strike

104

Last Price0.8Oct 22, 2026

Change

Bid0.3

Ask1.68

volume0

Intrest12

Last Price31.45Oct 15, 2026

Change

Bid17.6

Ask21.35

volume0

Intrest25

Strike

105

Last Price0.55Oct 23, 2026

Change

Bid0.42

Ask0.58

volume0

Intrest283

Last Price18.7Oct 22, 2026

Change

Bid16.55

Ask20.45

volume0

Intrest1

Strike

106

Last Price0.55Oct 23, 2026

Change

Bid0.28

Ask1.36

volume0

Intrest68

Last Price17.82Oct 22, 2026

Change

Bid15.65

Ask19.55

volume0

Intrest1

Strike

107

Last Price1.1Oct 22, 2026

Change

Bid0.1

Ask1.63

volume0

Intrest39

Last Price-

Change

Bid15.05

Ask18.65

volume0

Intrest0

Strike

108

Last Price0.68Oct 23, 2026

Change

Bid0.69

Ask1.16

volume0

Intrest43

Last Price-

Change

Bid13.9

Ask17.8

volume0

Intrest0

Strike

109

Last Price0.94Oct 23, 2026

Change

Bid0.22

Ask1.87

volume0

Intrest25

Last Price24.95Oct 21, 2026

Change

Bid13.55

Ask16.95

volume0

Intrest27

Strike

110

Last Price1.13Oct 23, 2026

Change

Bid1.05

Ask1.52

volume0

Intrest926

Last Price-

Change

Bid12.75

Ask16

volume0

Intrest0

Strike

111

Last Price1.4Oct 23, 2026

Change

Bid0.74

Ask1.63

volume0

Intrest5

Last Price14Oct 22, 2026

Change

Bid11.4

Ask15.35

volume0

Intrest0

Strike

112

Last Price1.28Oct 23, 2026

Change

Bid0.64

Ask2.21

volume0

Intrest46

Last Price13.27Oct 22, 2026

Change

Bid10.65

Ask14.4

volume0

Intrest0

Strike

113

Last Price1.62Oct 23, 2026

Change

Bid1.35

Ask2.17

volume0

Intrest18

Last Price-

Change

Bid10

Ask13.65

volume0

Intrest0

Strike

114

Last Price2.06Oct 23, 2026

Change

Bid1.33

Ask2.49

volume0

Intrest11

Last Price11Oct 23, 2026

Change

Bid9.7

Ask12.15

volume0

Intrest4

Strike

115

Last Price2.22Oct 23, 2026

Change

Bid1.86

Ask2.73

volume0

Intrest623

Last Price-

Change

Bid8.95

Ask12.3

volume0

Intrest0

Strike

116

Last Price2.31Oct 23, 2026

Change

Bid1.63

Ask3.1

volume0

Intrest30

Last Price9.5Oct 23, 2026

Change

Bid8.45

Ask11.2

volume0

Intrest0

Strike

117

Last Price2.6Oct 23, 2026

Change

Bid2.41

Ask3.55

volume0

Intrest59

Last Price10.05Oct 22, 2026

Change

Bid7.65

Ask10.5

volume0

Intrest5

Strike

118

Last Price2.76Oct 23, 2026

Change

Bid2.51

Ask3.6

volume0

Intrest52

Last Price-

Change

Bid6.45

Ask10.35

volume0

Intrest0

Strike

119

Last Price3.06Oct 23, 2026

Change

Bid2.83

Ask4.95

volume0

Intrest11

Last Price8.71Oct 23, 2026

Change

Bid6.4

Ask9.05

volume0

Intrest53

Strike

120

Last Price3.54Oct 23, 2026

Change

Bid3.45

Ask4.25

volume0

Intrest807

Last Price8.2Oct 23, 2026

Change

Bid5.25

Ask9

volume0

Intrest0

Strike

121

Last Price3.8Oct 23, 2026

Change

Bid3.35

Ask4.95

volume0

Intrest34

Last Price7.65Oct 23, 2026

Change

Bid4.7

Ask8.15

volume0

Intrest1

Strike

122

Last Price4.58Oct 23, 2026

Change

Bid4.3

Ask5.4

volume0

Intrest42

Last Price6.15Oct 23, 2026

Change

Bid5.35

Ask6.6

volume0

Intrest15

Strike

123

Last Price5.05Oct 23, 2026

Change

Bid5

Ask7.05

volume0

Intrest59

Last Price5.62Oct 23, 2026

Change

Bid4.7

Ask6.3

volume0

Intrest21

Strike

124

Last Price5.73Oct 23, 2026

Change

Bid5.35

Ask7.35

volume0

Intrest202

Last Price5Oct 23, 2026

Change

Bid4.95

Ask6.65

volume0

Intrest63

Strike

125

Last Price6.25Oct 23, 2026

Change

Bid6.15

Ask6.7

volume0

Intrest1209

Last Price5.48Oct 23, 2026

Change

Bid4.1

Ask6

volume0

Intrest11

Strike

126

Last Price6.36Oct 23, 2026

Change

Bid6.2

Ask7.95

volume0

Intrest25

Last Price5.15Oct 23, 2026

Change

Bid3.35

Ask4.8

volume0

Intrest18

Strike

127

Last Price7.22Oct 23, 2026

Change

Bid6

Ask8.8

volume0

Intrest28

Last Price2.93Oct 23, 2026

Change

Bid2.94

Ask4.4

volume0

Intrest88

Strike

128

Last Price8Oct 23, 2026

Change

Bid7.6

Ask9.2

volume0

Intrest96

Last Price4Oct 23, 2026

Change

Bid2.98

Ask4.2

volume0

Intrest7

Strike

129

Last Price7.85Oct 23, 2026

Change

Bid7.55

Ask9.55

volume0

Intrest177

Last Price3.18Oct 23, 2026

Change

Bid2.92

Ask3.5

volume0

Intrest242

Strike

130

Last Price9.15Oct 23, 2026

Change

Bid8.75

Ask10.35

volume0

Intrest835

Last Price3.13Oct 23, 2026

Change

Bid2.46

Ask3.25

volume0

Intrest8

Strike

131

Last Price9.08Oct 23, 2026

Change

Bid8.9

Ask11.7

volume0

Intrest15

Last Price2.83Oct 23, 2026

Change

Bid2.09

Ask3.9

volume0

Intrest36

Strike

132

Last Price10.8Oct 23, 2026

Change

Bid10.3

Ask12.2

volume0

Intrest74

Last Price2.59Oct 23, 2026

Change

Bid2.07

Ask2.67

volume0

Intrest37

Strike

133

Last Price11.41Oct 23, 2026

Change

Bid10.75

Ask12.6

volume0

Intrest66

Last Price2.31Oct 23, 2026

Change

Bid1.77

Ask2.49

volume0

Intrest79

Strike

134

Last Price11.88Oct 23, 2026

Change

Bid10.9

Ask13.5

volume0

Intrest122

Last Price2.05Oct 23, 2026

Change

Bid1.3

Ask2.23

volume0

Intrest182

Strike

135

Last Price12.9Oct 23, 2026

Change

Bid12.35

Ask14.55

volume0

Intrest1474

Last Price1.8Oct 23, 2026

Change

Bid1.21

Ask2.25

volume0

Intrest169

Strike

136

Last Price13.18Oct 23, 2026

Change

Bid12.05

Ask15.9

volume0

Intrest18

Last Price1.73Oct 23, 2026

Change

Bid1.3

Ask2.35

volume0

Intrest76

Strike

137

Last Price13.6Oct 23, 2026

Change

Bid12.95

Ask16.7

volume0

Intrest40

Last Price1.4Oct 23, 2026

Change

Bid1.03

Ask1.75

volume0

Intrest300

Strike

138

Last Price16.07Oct 22, 2026

Change

Bid13.7

Ask17.65

volume0

Intrest17

Last Price1.51Oct 23, 2026

Change

Bid1

Ask1.39

volume0

Intrest28

Strike

139

Last Price16.2Oct 23, 2026

Change

Bid14.65

Ask17.8

volume0

Intrest100

Last Price1.09Oct 23, 2026

Change

Bid0.88

Ask1.29

volume0

Intrest444

Strike

140

Last Price16.8Oct 23, 2026

Change

Bid16.3

Ask18.75

volume0

Intrest1730

Last Price1.05Oct 23, 2026

Change

Bid0.3

Ask1.33

volume0

Intrest35

Strike

141

Last Price17.05Oct 23, 2026

Change

Bid16.55

Ask20.15

volume0

Intrest82

Last Price0.85Oct 23, 2026

Change

Bid0.55

Ask1.19

volume0

Intrest54

Strike

142

Last Price19.49Oct 22, 2026

Change

Bid17.25

Ask21.1

volume0

Intrest38

Last Price0.79Oct 23, 2026

Change

Bid0.15

Ask1

volume0

Intrest66

Strike

143

Last Price18.3Oct 23, 2026

Change

Bid17.9

Ask21.5

volume0

Intrest91

Last Price0.72Oct 23, 2026

Change

Bid0.56

Ask0.8

volume0

Intrest90

Strike

144

Last Price20.82Oct 23, 2026

Change

Bid19

Ask22.9

volume0

Intrest22

Last Price0.62Oct 23, 2026

Change

Bid0.53

Ask0.8

volume0

Intrest295

Strike

145

Last Price21.88Oct 23, 2026

Change

Bid20.6

Ask23.8

volume0

Intrest825

Last Price0.56Oct 23, 2026

Change

Bid0.09

Ask0.62

volume0

Intrest54

Strike

146

Last Price23.05Oct 23, 2026

Change

Bid20.85

Ask24.25

volume0

Intrest51

Last Price0.48Oct 23, 2026

Change

Bid0.35

Ask1.02

volume0

Intrest90

Strike

147

Last Price21.91Oct 23, 2026

Change

Bid21.9

Ask25.7

volume0

Intrest36

Last Price0.5Oct 23, 2026

Change

Bid0.01

Ask1

volume0

Intrest77

Strike

148

Last Price24.66Oct 23, 2026

Change

Bid22.75

Ask26.7

volume0

Intrest52

Last Price0.38Oct 23, 2026

Change

Bid0.04

Ask0.53

volume0

Intrest177

Strike

149

Last Price25.75Oct 22, 2026

Change

Bid23.8

Ask27.6

volume0

Intrest25

Last Price0.37Oct 23, 2026

Change

Bid0.31

Ask0.44

volume0

Intrest1025

Strike

150

Last Price25.83Oct 23, 2026

Change

Bid25.35

Ask28

volume0

Intrest560

Last Price0.24Oct 23, 2026

Change

Bid0.2

Ask0.49

volume0

Intrest933

Strike

152.5

Last Price29.84Oct 23, 2026

Change

Bid27.1

Ask31

volume0

Intrest28

Last Price0.23Oct 23, 2026

Change

Bid0.15

Ask0.24

volume0

Intrest689

Strike

155

Last Price30.62Oct 23, 2026

Change

Bid30.6

Ask32.85

volume0

Intrest775

Last Price0.12Oct 23, 2026

Change

Bid0.1

Ask0.59

volume0

Intrest89

Strike

157.5

Last Price32.99Oct 23, 2026

Change

Bid32.35

Ask35.9

volume0

Intrest20

Last Price0.13Oct 23, 2026

Change

Bid0.1

Ask0.18

volume0

Intrest621

Strike

160

Last Price34Oct 23, 2026

Change

Bid35.2

Ask38.35

volume0

Intrest398

Last Price0.12Oct 23, 2026

Change

Bid0.04

Ask0.3

volume0

Intrest93

Strike

162.5

Last Price38.3Oct 22, 2026

Change

Bid37

Ask40.85

volume0

Intrest15

Last Price0.06Oct 23, 2026

Change

Bid0.05

Ask0.33

volume0

Intrest941

Strike

165

Last Price39.77Oct 23, 2026

Change

Bid40.15

Ask43.3

volume0

Intrest323

Last Price0.06Oct 23, 2026

Change

Bid0.04

Ask0.27

volume0

Intrest295

Strike

167.5

Last Price-

Change

Bid41.95

Ask45.8

volume0

Intrest0

Last Price0.05Oct 23, 2026

Change

Bid0.04

Ask0.15

volume0

Intrest512

Strike

170

Last Price45Oct 22, 2026

Change

Bid45.15

Ask48.3

volume0

Intrest7

Last Price0.04Oct 23, 2026

Change

Bid-

Ask0.26

volume0

Intrest32

Strike

172.5

Last Price40.43Oct 16, 2026

Change

Bid46.95

Ask50.85

volume0

Intrest0

Last Price0.03Oct 23, 2026

Change

Bid0.01

Ask0.26

volume0

Intrest1164

Strike

175

Last Price39.9Oct 21, 2026

Change

Bid49.5

Ask53.35

volume0

Intrest0

Last Price0.13Oct 20, 2026

Change

Bid-

Ask0.96

volume0

Intrest95

Strike

177.5

Last Price53.67Oct 22, 2026

Change

Bid51.95

Ask55.85

volume0

Intrest0

Last Price0.04Oct 23, 2026

Change

Bid0.02

Ask0.05

volume0

Intrest900

Strike

180

Last Price52.07Oct 22, 2026

Change

Bid54.45

Ask58.35

volume0

Intrest0

Last Price0.02Oct 23, 2026

Change

Bid0.01

Ask0.05

volume0

Intrest324

Strike

185

Last Price61.05Oct 22, 2026

Change

Bid59.45

Ask63.3

volume0

Intrest0

Last Price0.01Oct 23, 2026

Change

Bid0.01

Ask0.05

volume0

Intrest391

Strike

190

Last Price53.32Oct 15, 2026

Change

Bid64.45

Ask68.35

volume0

Intrest0

Last Price0.15Oct 22, 2026

Change

Bid-

Ask0.65

volume0

Intrest548

Strike

195

Last Price59.15Oct 15, 2026

Change

Bid70.1

Ask73.35

volume0

Intrest0

Last Price0.03Oct 23, 2026

Change

Bid-

Ask1.24

volume0

Intrest352

Strike

200

Last Price33.37Oct 06, 2026

Change

Bid74.45

Ask78.35

volume0

Intrest0

Last Price2.05Oct 22, 2026

Change

Bid-

Ask2.13

volume0

Intrest57

Strike

205

Last Price-

Change

Bid79.45

Ask83.35

volume0

Intrest0

Last Price0.01Oct 20, 2026

Change

Bid-

Ask2.13

volume0

Intrest225

Strike

210

Last Price-

Change

Bid84.45

Ask88.35

volume0

Intrest0

Last Price0.03Oct 22, 2026

Change

Bid-

Ask1.15

volume0

Intrest38

Strike

215

Last Price-

Change

Bid89.45

Ask93.3

volume0

Intrest0

Last Price0.31Oct 19, 2026

Change

Bid-

Ask1.25

volume0

Intrest202

Strike

220

Last Price53.3Oct 06, 2026

Change

Bid94.45

Ask98.3

volume0

Intrest0

Last Price0.07Oct 12, 2026

Change

Bid-

Ask2.13

volume0

Intrest16

Strike

225

Last Price-

Change

Bid99.45

Ask103.35

volume0

Intrest0

Last Price0.02Oct 22, 2026

Change

Bid-

Ask2.13

volume0

Intrest123

Strike

230

Last Price-

Change

Bid104.45

Ask108.4

volume0

Intrest0

Last Price0.34Sep 30, 2026

Change

Bid-

Ask2.13

volume0

Intrest3

Strike

235

Last Price-

Change

Bid109.45

Ask113.4

volume0

Intrest0

Last Price0.02Oct 20, 2026

Change

Bid-

Ask0.05

volume0

Intrest49

Strike

240

Last Price-

Change

Bid114.45

Ask118.4

volume0

Intrest0

Corning Inc オプションチェーン

ニュース

パートナーシップ

ベンジンガ・グローバル

Corning Options