Home Options GLWChain

GLW

Corning IncorporatedClose $180.69EOD only

Max Pain

$182.50

Next expiry May 22, 2026

Expected Move

±$10.38

5.7% from close

Price Gap

+1.81

Distance to max pain

IV Rank

Low premium

P/C OI

0.73

Slightly call-heavy

Consensus

4/4

Partial coverage

Published snapshot: May 20, 2026 close

End-of-day snapshot

This page reflects GLW options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

May 20, 2026 close

GLW Options Chain

Data as of market close May 20, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 2)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
85.00	74.36	93.75	96.95	0.00	8	4	514.1%	0.985	0.0005	-0.657	0.005	0.004
90.00	69.40	88.75	91.95	0.00	0	2	479.8%	0.984	0.0006	-0.658	0.005	0.005
95.00	86.23	83.75	87.25	-12.64	1	1	468.8%	0.979	0.0008	-0.813	0.007	0.005
100.00	79.78	78.70	82.90	-23.32	1	19	278.9%	0.999	0.0001	-0.057	0.001	0.005
110.00	73.30	68.75	71.75	0.00	3	3	345.9%	0.981	0.0010	-0.557	0.006	0.006
115.00	35.55	63.75	66.75	0.00	0	20	319.6%	0.979	0.0012	-0.557	0.007	0.006
120.00	89.20	58.75	61.70	0.00	1	2	291.3%	0.978	0.0014	-0.532	0.007	0.006
124.00	58.30	54.75	58.40	6.33	2	3	308.3%	0.961	0.0020	-0.880	0.011	0.006
125.00	57.40	53.75	56.70	6.33	1	3	267.1%	0.975	0.0016	-0.532	0.008	0.007
127.00	48.90	51.80	54.75	0.00	4	5	260.5%	0.973	0.0018	-0.558	0.008	0.007
128.00	48.00	50.75	53.70	0.00	4	4	252.9%	0.974	0.0018	-0.532	0.008	0.007
129.00	47.21	49.75	52.70	0.00	1	2	248.3%	0.973	0.0019	-0.533	0.008	0.007
130.00	52.20	48.75	51.75	4.88	1	15	246.4%	0.971	0.0020	-0.558	0.009	0.007
131.00	51.30	47.75	50.75	4.96	1	2	241.8%	0.970	0.0021	-0.558	0.009	0.007
132.00	30.11	46.75	49.80	0.00	40	13	239.7%	0.969	0.0022	-0.583	0.009	0.007
133.00	28.61	45.75	48.85	0.00	0	1	237.6%	0.966	0.0023	-0.607	0.010	0.007
134.00	27.89	44.80	47.75	0.00	12	1	227.9%	0.968	0.0023	-0.557	0.010	0.007
135.00	27.09	43.80	46.75	0.00	8	47	223.4%	0.968	0.0024	-0.557	0.010	0.007
136.00	36.57	42.80	46.10	0.00	1	1	235.1%	0.957	0.0029	-0.728	0.012	0.007
137.00	35.89	53.45	57.25	0.00	1	2	500.0%	0.825	0.0039	-4.325	0.035	0.005
138.00	44.22	40.80	43.90	9.01	3	1	216.9%	0.961	0.0029	-0.630	0.011	0.007
139.00	43.32	39.85	42.75	-9.56	3	7	205.5%	0.964	0.0029	-0.556	0.011	0.007
140.00	62.75	38.80	41.75	0.00	10	71	201.0%	0.963	0.0030	-0.555	0.011	0.007
141.00	21.97	37.80	40.80	0.00	1	2	198.8%	0.961	0.0032	-0.579	0.011	0.007
142.00	42.37	36.80	39.75	0.00	1	3	192.2%	0.961	0.0033	-0.554	0.011	0.007
143.00	45.03	36.30	38.80	0.00	1	35	190.0%	0.959	0.0035	-0.579	0.012	0.007
144.00	20.56	34.85	37.85	0.00	1	13	187.7%	0.956	0.0037	-0.601	0.012	0.007
145.00	50.00	33.85	36.85	0.00	1	20	183.3%	0.955	0.0039	-0.601	0.013	0.007
146.00	37.50	32.85	35.80	4.80	1	6	176.9%	0.955	0.0040	-0.577	0.013	0.008
147.00	33.86	31.85	34.80	-26.41	7	11	172.5%	0.954	0.0042	-0.575	0.013	0.008
148.00	39.30	30.90	33.85	0.00	2	21	170.1%	0.950	0.0045	-0.598	0.014	0.008
149.00	34.00	29.90	32.85	-24.92	12	18	165.7%	0.949	0.0047	-0.597	0.014	0.008
150.00	21.47	28.90	31.25	0.00	189	420	134.9%	0.972	0.0035	-0.304	0.008	0.008
152.50	39.70	26.45	29.40	0.00	3	31	152.2%	0.941	0.0058	-0.615	0.016	0.008
155.00	27.74	24.00	27.00	-16.76	4	244	144.7%	0.932	0.0068	-0.655	0.018	0.008
157.50	16.00	21.60	24.55	0.00	4	43	135.2%	0.923	0.0080	-0.670	0.019	0.008
160.00	23.35	19.35	21.55	7.48	2	74	108.2%	0.941	0.0081	-0.444	0.016	0.008
162.50	18.80	16.85	19.90	3.35	1	22	68.2%	0.984	0.0045	-0.112	0.005	0.009
165.00	16.90	14.45	17.65	6.00	2	83	69.3%	0.964	0.0085	-0.202	0.011	0.009
167.50	12.42	12.35	15.10	0.00	21	83	66.9%	0.941	0.0132	-0.283	0.016	0.009
170.00	11.50	10.70	12.80	2.15	89	266	71.5%	0.882	0.0207	-0.492	0.027	0.008
172.50	10.03	8.50	10.75	2.28	21	50	68.3%	0.828	0.0279	-0.598	0.034	0.008
175.00	8.20	7.05	9.05	1.85	243	221	72.5%	0.735	0.0338	-0.809	0.044	0.007
177.50	6.68	6.20	7.55	1.83	38	203	79.1%	0.632	0.0356	-1.010	0.050	0.006
180.00	4.50	4.55	5.95	0.30	646	1,124	75.1%	0.540	0.0395	-1.008	0.053	0.005
182.50	3.97	3.70	4.50	0.66	283	380	75.4%	0.442	0.0391	-1.004	0.053	0.004
185.00	3.35	3.05	3.45	0.78	701	677	77.4%	0.352	0.0359	-0.969	0.050	0.003
187.50	2.26	2.20	2.74	0.28	417	300	77.8%	0.271	0.0318	-0.867	0.044	0.003
190.00	1.97	1.66	1.95	0.50	1,061	1,276	77.3%	0.199	0.0270	-0.726	0.037	0.002
192.50	1.31	0.87	1.51	0.27	170	577	74.7%	0.133	0.0215	-0.539	0.029	0.001
195.00	0.99	0.74	1.05	0.22	577	882	76.5%	0.095	0.0165	-0.433	0.023	0.001
197.50	0.80	0.70	0.91	0.23	200	411	82.4%	0.077	0.0131	-0.400	0.019	0.001
200.00	0.60	0.50	0.63	0.15	2,681	2,056	82.2%	0.051	0.0095	-0.290	0.014	0.000
202.50	0.43	0.40	0.56	0.08	130	171	86.1%	0.040	0.0075	-0.249	0.012	0.000
205.00	0.40	0.25	0.48	0.16	345	1,297	87.7%	0.028	0.0055	-0.190	0.009	0.000
207.50	0.25	0.00	0.40	0.04	170	708	83.9%	0.014	0.0032	-0.101	0.005	0.000
210.00	0.21	0.01	0.40	0.06	242	1,455	90.0%	0.013	0.0028	-0.103	0.005	0.000
212.50	0.17	0.00	0.82	-0.07	68	3,887	109.1%	0.025	0.0040	-0.212	0.008	0.000
215.00	0.11	0.05	0.50	0.02	94	632	106.8%	0.016	0.0027	-0.140	0.005	0.000
217.50	0.10	0.00	0.56	0.02	32	158	112.9%	0.015	0.0025	-0.142	0.005	0.000
220.00	0.06	0.00	0.10	0.01	81	880	91.8%	0.002	0.0005	-0.021	0.001	0.000
222.50	0.07	0.02	0.25	-0.01	25	247	110.2%	0.006	0.0012	-0.063	0.002	0.000
225.00	0.04	0.00	0.08	0.00	126	1,177	98.0%	0.001	0.0004	-0.015	0.001	0.000
227.50	0.05	0.00	0.44	0.00	1	148	129.1%	0.009	0.0014	-0.106	0.003	0.000
230.00	0.05	0.00	0.05	0.04	154	3,100	101.6%	0.001	0.0002	-0.009	0.000	0.000
232.50	0.10	0.00	0.30	-0.10	2	38	131.3%	0.005	0.0009	-0.069	0.002	0.000
235.00	0.08	0.00	0.65	0.00	13	126	153.4%	0.012	0.0015	-0.161	0.004	0.000
237.50	0.57	0.00	0.15	0.00	1	14	128.1%	0.002	0.0004	-0.031	0.001	0.000
240.00	0.01	0.00	0.20	-0.04	10	454	137.1%	0.003	0.0005	-0.042	0.001	0.000
242.50	0.04	0.00	0.07	0.00	243	195	125.0%	0.001	0.0002	-0.012	0.000	0.000
245.00	0.16	0.00	0.16	0.00	15	24	141.8%	0.002	0.0004	-0.033	0.001	0.000
247.50	1.92	0.00	0.30	0.00	0	3	158.2%	0.004	0.0006	-0.067	0.002	0.000
250.00	0.01	0.01	0.03	0.00	117	980	128.1%	0.000	0.0001	-0.006	0.000	0.000
252.50	1.30	0.00	0.10	0.00	0	2	145.3%	0.001	0.0002	-0.018	0.001	0.000
260.00	0.12	0.00	0.15	0.00	3	51	164.1%	0.002	0.0002	-0.030	0.001	0.000
262.50	0.71	0.00	0.49	0.00	0	2	195.7%	0.006	0.0007	-0.114	0.002	0.000
265.00	0.07	0.00	2.11	0.00	1	7	256.6%	0.027	0.0018	-0.543	0.008	0.000
270.00	0.01	0.00	2.13	0.00	1	17	266.6%	0.026	0.0017	-0.547	0.008	0.000
275.00	0.21	0.00	0.20	0.00	14	234	191.8%	0.002	0.0002	-0.040	0.001	0.000
280.00	0.05	0.00	2.12	0.04	1	34	284.6%	0.024	0.0015	-0.543	0.008	0.000
290.00	0.04	0.00	0.01	0.00	5	835	162.5%	0.000	0.0000	-0.001	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
80.00	0.01	0.00	0.02	0.00	1	3	293.8%	-0.000	0.0000	-0.002	0.000	-0.000
85.00	0.01	0.00	0.01	-0.04	1	54	256.3%	-0.000	0.0000	-0.001	0.000	0.000
90.00	0.08	0.00	0.25	0.00	3	5	329.7%	-0.001	0.0001	-0.052	0.001	-0.000
95.00	0.05	0.00	2.13	0.03	1	289	432.0%	-0.015	0.0007	-0.546	0.005	-0.000
100.00	0.17	0.00	0.49	0.16	1	338	310.9%	-0.004	0.0003	-0.112	0.001	-0.000
105.00	0.02	0.00	0.05	0.01	9	298	218.8%	-0.000	0.0000	-0.008	0.000	-0.000
110.00	0.20	0.00	0.10	0.00	232	276	216.4%	-0.001	0.0001	-0.018	0.000	-0.000
115.00	0.12	0.00	2.13	0.00	1	317	319.9%	-0.021	0.0012	-0.546	0.007	-0.000
120.00	0.04	0.00	2.13	0.00	1	410	294.7%	-0.024	0.0014	-0.546	0.007	-0.000
123.00	0.01	0.00	1.36	0.00	35	20	254.7%	-0.016	0.0012	-0.347	0.005	-0.000
125.00	0.01	0.00	0.05	-0.03	1	251	153.1%	-0.000	0.0001	-0.009	0.000	-0.000
129.00	0.01	0.00	0.20	-0.04	1	79	166.0%	-0.003	0.0004	-0.043	0.001	-0.000
130.00	0.04	0.00	0.10	-0.04	10	317	149.2%	-0.001	0.0002	-0.020	0.001	-0.000
131.00	0.06	0.00	0.39	0.00	4	14	175.4%	-0.005	0.0007	-0.092	0.002	-0.000
132.00	1.05	0.00	0.49	0.00	2	10	178.1%	-0.007	0.0008	-0.118	0.003	-0.000
133.00	0.14	0.00	1.71	0.00	3	56	221.4%	-0.025	0.0020	-0.438	0.008	-0.000
134.00	0.03	0.00	0.35	-0.02	108	123	161.7%	-0.005	0.0007	-0.082	0.002	-0.000
135.00	0.04	0.00	0.20	-0.03	1	292	146.1%	-0.003	0.0005	-0.044	0.001	-0.000
136.00	0.05	0.00	0.45	-0.04	1	15	161.1%	-0.007	0.0009	-0.108	0.003	-0.000
137.00	0.17	0.00	0.36	0.00	10	54	152.0%	-0.006	0.0008	-0.085	0.002	-0.000
138.00	0.05	0.00	0.12	-0.07	40	71	127.3%	-0.002	0.0003	-0.025	0.001	-0.000
139.00	0.13	0.00	0.37	0.00	3	62	145.7%	-0.006	0.0009	-0.088	0.002	-0.000
140.00	0.04	0.04	0.08	-0.10	279	709	121.1%	-0.002	0.0004	-0.024	0.001	-0.000
141.00	0.13	0.00	0.48	-0.01	1	58	145.1%	-0.009	0.0013	-0.118	0.003	-0.000
142.00	0.08	0.02	0.08	-0.13	8	631	112.5%	-0.002	0.0004	-0.020	0.001	-0.000
143.00	0.06	0.00	0.08	-0.14	8	164	106.6%	-0.001	0.0003	-0.015	0.001	-0.000
144.00	0.09	0.04	0.10	-0.09	37	807	111.7%	-0.003	0.0005	-0.030	0.001	-0.000
145.00	0.09	0.03	0.56	-0.13	6	800	135.9%	-0.013	0.0018	-0.147	0.004	-0.000
146.00	0.10	0.00	0.18	-0.21	4	117	109.4%	-0.004	0.0008	-0.041	0.001	-0.000
147.00	0.14	0.00	0.47	-0.09	1	72	123.6%	-0.011	0.0017	-0.116	0.004	-0.000
148.00	0.12	0.05	0.58	-0.07	15	54	126.9%	-0.015	0.0022	-0.159	0.005	-0.000
149.00	0.18	0.03	0.33	-0.17	4	368	111.5%	-0.009	0.0016	-0.087	0.003	-0.000
150.00	0.13	0.08	0.29	-0.19	107	1,001	108.8%	-0.009	0.0017	-0.091	0.003	-0.000
152.50	0.22	0.09	0.54	-0.28	2	99	110.9%	-0.017	0.0029	-0.160	0.006	-0.000
155.00	0.18	0.10	0.30	-0.33	158	1,181	93.8%	-0.012	0.0025	-0.100	0.004	-0.000
157.50	0.30	0.05	0.34	-0.50	11	334	85.2%	-0.013	0.0030	-0.098	0.005	-0.000
160.00	0.46	0.27	0.55	-0.56	437	1,526	89.7%	-0.031	0.0058	-0.209	0.009	-0.000
162.50	0.62	0.50	0.82	-0.89	44	651	90.9%	-0.053	0.0089	-0.329	0.015	-0.001
165.00	0.85	0.72	1.00	-1.12	105	1,140	87.5%	-0.075	0.0121	-0.414	0.019	-0.001
167.50	1.11	0.77	1.37	-1.52	46	324	82.9%	-0.102	0.0161	-0.491	0.024	-0.001
170.00	1.72	1.40	1.82	-1.53	525	1,352	84.2%	-0.155	0.0212	-0.668	0.032	-0.002
172.50	2.15	1.71	2.78	-2.25	46	736	84.2%	-0.218	0.0261	-0.825	0.039	-0.002
175.00	2.95	2.32	3.15	-2.45	248	921	79.0%	-0.281	0.0319	-0.884	0.045	-0.003
177.50	4.10	3.20	4.05	-2.60	95	416	78.1%	-0.367	0.0360	-0.976	0.050	-0.004
180.00	5.30	4.20	6.05	-2.74	281	877	83.8%	-0.462	0.0354	-1.102	0.053	-0.005
182.50	6.63	5.45	6.45	-3.27	148	423	76.0%	-0.558	0.0388	-0.991	0.053	-0.006
185.00	7.84	6.85	9.30	-3.63	202	610	85.6%	-0.632	0.0329	-1.065	0.050	-0.007
187.50	10.06	8.65	10.95	-4.28	6	287	86.6%	-0.706	0.0297	-0.982	0.046	-0.007
190.00	11.20	10.40	12.90	-4.91	27	568	87.4%	-0.771	0.0259	-0.868	0.041	-0.008
192.50	12.40	12.75	15.10	-7.86	3	242	94.1%	-0.808	0.0217	-0.841	0.037	-0.009
195.00	15.60	14.65	17.25	-4.94	25	331	94.4%	-0.854	0.0182	-0.704	0.031	-0.009
197.50	18.55	17.05	19.60	-3.53	5	101	100.9%	-0.875	0.0152	-0.673	0.028	-0.010
200.00	19.20	19.50	21.75	-5.81	6	307	104.7%	-0.898	0.0127	-0.604	0.024	-0.010
202.50	23.28	21.20	24.20	-1.12	7	165	100.8%	-0.931	0.0098	-0.423	0.018	-0.010
205.00	25.68	23.95	26.60	-3.27	1	179	110.8%	-0.932	0.0088	-0.461	0.017	-0.011
207.50	27.80	25.95	29.00	-1.95	1	61	107.6%	-0.955	0.0066	-0.318	0.013	-0.011
210.00	33.95	28.45	31.45	0.00	10	28	113.5%	-0.959	0.0057	-0.306	0.012	-0.011
212.50	20.70	30.90	33.90	0.00	35	50	117.9%	-0.965	0.0049	-0.281	0.010	-0.011
215.00	33.25	33.45	36.40	0.00	25	39	125.5%	-0.966	0.0045	-0.293	0.010	-0.011
217.50	23.62	35.90	38.85	0.00	1	17	129.4%	-0.970	0.0039	-0.267	0.009	-0.012
220.00	42.67	38.40	41.35	0.00	1	1	135.4%	-0.972	0.0035	-0.266	0.009	-0.012
222.50	28.75	40.90	43.80	0.00	10	10	140.1%	-0.975	0.0032	-0.252	0.008	-0.012
225.00	31.05	42.60	46.35	0.00	10	1	118.6%	-0.993	0.0012	-0.052	0.003	-0.012
230.00	26.30	47.20	51.40	0.00	1	1	216.0%	-0.923	0.0050	-1.015	0.019	-0.012
235.00	39.81	52.35	56.35	0.00	0	0	114.8%	-0.999	0.0003	0.013	0.001	-0.013
245.00	48.58	62.45	66.35	0.00	0	0	143.8%	-0.997	0.0004	-0.009	0.001	-0.013
257.50	58.25	75.85	78.85	0.00	0	0	212.8%	-0.985	0.0013	-0.240	0.005	-0.014

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.