Home Options GLWChain

GLW

Corning IncorporatedClose $159.90EOD only

Max Pain

$160.00

Next expiry Aug 21, 2026

Expected Move

±$8.78

5.5% from close

Price Gap

+0.10

Distance to max pain

IV Rank

Low premium

P/C OI

1.02

Balanced positioning

Consensus

4/4

Partial coverage

Published snapshot: Aug 18, 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

Aug 18, 2026 close

GLW Options Chain

Data as of market close Aug 18, 2026

Expiration

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

Control Row

Next expiry (DTE 3)

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
45.00	129.14	113.75	116.45	0.00	4	2	539.8%	0.998	0.0001	-0.099	0.001	0.004
47.50	126.66	111.25	113.95	0.00	4	2	518.0%	0.998	0.0001	-0.099	0.001	0.004
50.00	111.55	108.75	111.45	0.00	1	13	496.9%	0.997	0.0001	-0.099	0.001	0.004
55.00	104.50	103.75	106.35	0.00	1	13	441.0%	0.998	0.0001	-0.076	0.001	0.004
60.00	127.70	98.75	101.40	0.00	1	48	415.6%	0.997	0.0001	-0.089	0.001	0.005
65.00	95.97	93.75	96.40	2.69	1	45	383.6%	0.997	0.0002	-0.089	0.001	0.005
70.00	100.17	88.00	91.35	0.00	8	82	510.2%	0.978	0.0007	-0.650	0.008	0.005
75.00	45.85	83.75	86.35	0.00	1	8	320.3%	0.997	0.0002	-0.078	0.001	0.006
77.50	148.70	81.30	83.85	0.00	1	22	314.1%	0.996	0.0002	-0.091	0.002	0.006
80.00	58.32	79.40	81.45	0.00	6	33	357.6%	0.989	0.0005	-0.254	0.004	0.006
82.50	72.30	76.30	78.95	0.00	1	33	299.6%	0.995	0.0003	-0.115	0.002	0.007
85.00	72.89	73.80	76.45	0.00	2	48	287.5%	0.995	0.0004	-0.116	0.002	0.007
87.50	97.56	71.30	73.80	0.00	18	2	260.2%	0.996	0.0003	-0.080	0.002	0.007
90.00	76.28	68.45	71.50	0.00	3	79	227.7%	0.998	0.0002	-0.044	0.001	0.007
92.50	76.46	66.35	68.90	0.00	1	59	252.7%	0.994	0.0005	-0.116	0.003	0.008
95.00	64.02	63.15	66.50	31.25	2	60	352.1%	0.963	0.0016	-0.692	0.012	0.007
97.50	68.72	60.60	64.00	0.00	15	70	337.5%	0.962	0.0017	-0.689	0.012	0.007
100.00	59.20	58.85	61.40	-16.20	12	301	220.3%	0.993	0.0006	-0.117	0.003	0.008
105.00	54.59	53.85	56.45	-7.16	17	78	203.5%	0.991	0.0008	-0.129	0.003	0.009
110.00	62.00	48.85	51.45	0.00	5	60	183.8%	0.990	0.0010	-0.130	0.004	0.009
115.00	47.03	43.85	46.40	-13.62	2	736	161.9%	0.990	0.0011	-0.119	0.004	0.009
120.00	54.74	38.85	41.15	0.00	4	1,403	127.0%	0.995	0.0008	-0.061	0.002	0.010
125.00	50.68	33.85	36.45	0.00	20	1,346	128.3%	0.985	0.0020	-0.130	0.005	0.010
130.00	28.92	28.40	31.45	-15.72	6	1,055	79.7%	0.998	0.0005	-0.027	0.001	0.011
135.00	25.63	23.90	26.30	-15.28	5	528	90.0%	0.983	0.0032	-0.108	0.006	0.011
137.00	22.73	21.95	24.55	-15.34	8	43	93.4%	0.969	0.0051	-0.171	0.010	0.011
138.00	22.02	20.95	23.55	-15.86	13	650	89.7%	0.968	0.0055	-0.170	0.010	0.011
139.00	21.12	20.00	22.60	-15.83	6	176	88.8%	0.963	0.0063	-0.190	0.012	0.011
140.00	19.50	19.00	21.30	-15.50	16	697	77.1%	0.974	0.0054	-0.129	0.009	0.011
141.00	18.60	18.05	20.65	-15.52	4	601	83.9%	0.955	0.0078	-0.207	0.014	0.011
142.00	32.39	16.45	19.70	0.00	2	71	65.4%	0.979	0.0053	-0.096	0.007	0.011
143.00	17.10	16.15	18.75	-14.97	10	580	80.6%	0.942	0.0099	-0.242	0.017	0.011
144.00	31.50	15.20	17.80	0.00	4	94	78.5%	0.935	0.0112	-0.257	0.018	0.011
145.00	15.26	14.25	16.35	-15.12	69	510	67.2%	0.950	0.0106	-0.184	0.015	0.011
146.00	14.00	13.70	16.00	-15.05	2	21	81.3%	0.899	0.0150	-0.363	0.026	0.011
147.00	14.28	12.45	15.10	-13.15	6	70	75.0%	0.899	0.0163	-0.336	0.026	0.011
148.00	12.67	11.55	14.25	-14.54	2	36	74.1%	0.883	0.0183	-0.367	0.028	0.011
149.00	14.85	11.00	13.80	-12.87	1	38	81.3%	0.841	0.0205	-0.490	0.035	0.010
150.00	10.10	10.45	11.35	-14.60	51	2,210	65.4%	0.867	0.0226	-0.354	0.031	0.011
152.50	8.71	8.60	9.35	-13.97	8	98	65.9%	0.796	0.0296	-0.465	0.041	0.010
155.00	7.38	6.90	7.60	-12.64	39	801	66.5%	0.710	0.0355	-0.563	0.050	0.009
157.50	6.00	5.30	6.00	-11.35	221	153	65.6%	0.614	0.0402	-0.617	0.055	0.008
160.00	4.20	4.20	4.50	-10.70	671	9,697	65.9%	0.510	0.0418	-0.644	0.058	0.006
162.50	3.17	3.00	3.60	-10.80	112	294	66.6%	0.409	0.0403	-0.632	0.056	0.005
165.00	2.38	2.23	2.63	-8.20	1,642	1,428	66.8%	0.315	0.0367	-0.579	0.051	0.004
167.50	1.70	1.62	2.00	-7.30	394	635	68.1%	0.237	0.0313	-0.513	0.045	0.003
170.00	1.21	1.05	1.37	-6.35	581	2,919	66.8%	0.165	0.0256	-0.403	0.036	0.002
172.50	0.93	0.77	1.02	-5.27	237	765	68.7%	0.119	0.0199	-0.332	0.029	0.002
175.00	0.63	0.54	0.70	-3.87	662	3,761	69.2%	0.081	0.0149	-0.252	0.022	0.001
177.50	0.42	0.39	0.52	-3.22	167	716	71.0%	0.057	0.0111	-0.196	0.017	0.001
180.00	0.34	0.30	0.35	-2.62	832	3,375	72.4%	0.039	0.0080	-0.147	0.012	0.000
182.50	0.23	0.20	0.67	-1.97	265	460	83.9%	0.045	0.0078	-0.193	0.014	0.001
185.00	0.20	0.18	0.24	-1.59	1,730	2,990	78.1%	0.022	0.0046	-0.099	0.008	0.000
187.50	0.12	0.12	0.30	-1.24	139	235	83.9%	0.020	0.0040	-0.099	0.007	0.000
190.00	0.11	0.10	0.12	-0.79	1,335	4,939	80.5%	0.010	0.0023	-0.052	0.004	0.000
195.00	0.08	0.06	0.10	-0.67	177	1,557	86.5%	0.006	0.0014	-0.038	0.003	0.000
200.00	0.16	0.05	0.21	-0.23	1,031	5,717	102.5%	0.009	0.0017	-0.062	0.004	0.000
205.00	0.02	0.01	0.04	-0.18	123	492	91.4%	0.002	0.0004	-0.011	0.001	0.000
210.00	0.03	0.02	0.09	-0.16	108	1,454	108.2%	0.003	0.0006	-0.025	0.001	0.000
215.00	0.03	0.00	0.15	-0.08	3	203	120.7%	0.004	0.0007	-0.035	0.002	0.000
220.00	0.03	0.02	0.05	-0.05	421	4,235	118.0%	0.002	0.0003	-0.016	0.001	0.000
225.00	0.02	0.00	0.11	-0.05	1	22	131.3%	0.002	0.0004	-0.025	0.001	0.000
230.00	0.02	0.00	0.04	-0.01	3	2,806	125.0%	0.001	0.0002	-0.009	0.000	0.000
235.00	0.05	0.00	0.42	0.00	166	168	173.0%	0.009	0.0010	-0.100	0.003	0.000
240.00	0.01	0.00	0.40	0.00	177	2,104	179.5%	0.008	0.0008	-0.094	0.003	0.000
250.00	0.01	0.00	0.01	-0.01	20	3,629	131.3%	0.000	0.0000	-0.001	0.000	0.000
260.00	0.01	0.00	0.01	0.00	1	2,880	143.8%	0.000	0.0000	-0.002	0.000	0.000
270.00	0.12	0.00	0.03	0.11	12	1,062	168.8%	0.000	0.0001	-0.006	0.000	0.000
280.00	0.04	0.00	0.50	0.00	40	581	241.8%	0.007	0.0006	-0.118	0.003	0.000
290.00	0.02	0.00	0.02	0.00	5	2,896	181.3%	0.000	0.0000	-0.003	0.000	0.000
300.00	0.01	0.00	0.01	0.00	1	4,071	181.3%	0.000	0.0000	-0.002	0.000	0.000
310.00	0.06	0.00	0.30	0.00	1	662	260.2%	0.004	0.0003	-0.068	0.002	0.000
320.00	0.03	0.00	0.30	0.01	14	1,115	270.7%	0.003	0.0003	-0.068	0.002	0.000
330.00	0.05	0.00	0.01	0.00	1	422	206.3%	0.000	0.0000	-0.002	0.000	0.000
340.00	0.02	0.00	1.93	0.01	36	222	376.6%	0.021	0.0009	-0.455	0.007	0.000
350.00	0.03	0.00	0.30	0.02	14	460	300.0%	0.003	0.0002	-0.067	0.001	0.000
360.00	0.02	0.00	0.10	0.01	36	18	275.8%	0.001	0.0001	-0.021	0.000	0.000
370.00	0.01	0.00	0.01	0.00	1	50	237.5%	0.000	0.0000	-0.002	0.000	0.000
380.00	0.01	0.00	0.01	0.00	1	557	243.8%	0.000	0.0000	-0.002	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
45.00	0.03	0.00	1.00	0.00	42	60	618.4%	-0.006	0.0002	-0.235	0.002	-0.000
47.50	0.09	0.00	0.05	0.00	42	60	409.4%	-0.000	0.0000	-0.010	0.000	-0.000
50.00	0.02	0.00	0.05	0.00	6	28	393.8%	-0.000	0.0000	-0.010	0.000	-0.000
55.00	0.03	0.00	0.05	0.00	4	52	362.5%	-0.000	0.0000	-0.010	0.000	-0.000
60.00	0.03	0.00	0.05	0.00	4	54	334.4%	-0.000	0.0000	-0.010	0.000	-0.000
65.00	0.02	0.00	0.05	0.00	10	100	307.8%	-0.000	0.0000	-0.010	0.000	-0.000
70.00	0.09	0.00	0.05	0.00	5	220	284.4%	-0.000	0.0000	-0.011	0.000	-0.000
75.00	0.01	0.00	1.00	0.00	4	46	384.0%	-0.009	0.0005	-0.234	0.004	-0.000
77.50	0.02	0.00	0.70	0.00	1	26	347.9%	-0.007	0.0004	-0.164	0.003	-0.000
80.00	0.01	0.00	0.01	0.00	10	97	206.3%	-0.000	0.0000	-0.001	0.000	-0.000
82.50	0.01	0.00	0.05	0.00	11	246	229.7%	-0.001	0.0001	-0.010	0.000	-0.000
85.00	0.01	0.00	0.01	0.00	210	308	193.8%	-0.000	0.0000	-0.002	0.000	-0.000
87.50	0.01	0.00	0.05	-0.01	4	433	210.9%	-0.001	0.0001	-0.010	0.000	-0.000
90.00	0.06	0.00	0.05	0.00	1	355	201.6%	-0.001	0.0001	-0.010	0.000	-0.000
92.50	0.02	0.00	0.05	0.00	2	162	192.2%	-0.001	0.0001	-0.010	0.000	-0.000
95.00	0.05	0.00	0.05	0.00	2	629	184.4%	-0.001	0.0001	-0.011	0.000	-0.000
97.50	0.02	0.00	0.05	0.00	5	234	175.0%	-0.001	0.0001	-0.010	0.000	-0.000
100.00	0.01	0.00	0.01	0.00	5	2,659	143.8%	-0.000	0.0000	-0.002	0.000	-0.000
105.00	0.02	0.00	0.05	0.00	3	1,276	151.6%	-0.001	0.0001	-0.011	0.000	-0.000
110.00	0.01	0.00	0.01	0.00	14	1,062	115.6%	-0.000	0.0000	-0.002	0.000	-0.000
115.00	0.02	0.01	0.08	-0.08	226	1,273	129.7%	-0.002	0.0003	-0.021	0.001	-0.000
120.00	0.01	0.01	0.10	-0.01	218	2,257	117.2%	-0.003	0.0005	-0.025	0.001	-0.000
125.00	0.13	0.01	0.12	0.12	18	2,143	104.3%	-0.004	0.0008	-0.030	0.002	-0.000
130.00	0.04	0.02	0.05	0.02	62	2,443	82.8%	-0.003	0.0007	-0.016	0.001	-0.000
135.00	0.08	0.03	0.09	0.06	93	3,399	74.2%	-0.005	0.0014	-0.027	0.002	-0.000
137.00	0.10	0.03	0.14	0.08	152	507	72.3%	-0.008	0.0022	-0.039	0.003	-0.000
138.00	0.15	0.06	0.28	0.13	13	137	77.9%	-0.017	0.0037	-0.078	0.006	-0.000
139.00	0.16	0.05	0.21	0.12	85	536	71.3%	-0.014	0.0034	-0.060	0.005	-0.000
140.00	0.20	0.10	0.26	0.16	428	6,235	72.3%	-0.019	0.0045	-0.082	0.007	-0.000
141.00	0.30	0.10	0.30	0.14	16	134	70.5%	-0.022	0.0052	-0.091	0.008	-0.000
142.00	0.26	0.10	0.35	0.17	38	581	68.8%	-0.026	0.0061	-0.101	0.009	-0.000
143.00	0.41	0.14	0.43	0.28	78	188	68.8%	-0.034	0.0075	-0.125	0.011	-0.000
144.00	0.39	0.20	0.58	0.30	154	166	70.3%	-0.046	0.0095	-0.164	0.014	-0.001
145.00	0.45	0.40	0.56	0.31	415	1,148	70.3%	-0.058	0.0114	-0.196	0.017	-0.001
146.00	0.54	0.05	0.71	0.38	60	135	62.7%	-0.051	0.0115	-0.158	0.015	-0.001
147.00	0.63	0.56	0.76	0.49	51	174	68.8%	-0.083	0.0153	-0.252	0.022	-0.001
148.00	0.75	0.58	0.92	0.55	88	173	67.4%	-0.096	0.0175	-0.276	0.025	-0.001
149.00	0.87	0.77	0.96	0.66	237	137	66.4%	-0.113	0.0200	-0.306	0.028	-0.002
150.00	1.06	0.99	1.10	0.79	654	3,024	66.5%	-0.136	0.0227	-0.348	0.032	-0.002
152.50	1.54	1.48	1.70	1.21	276	417	66.2%	-0.205	0.0296	-0.450	0.041	-0.003
155.00	2.27	2.21	2.46	1.79	617	4,060	66.2%	-0.290	0.0356	-0.542	0.050	-0.004
157.50	3.25	3.15	3.50	2.52	580	506	66.7%	-0.387	0.0396	-0.610	0.056	-0.005
160.00	4.40	4.15	4.70	3.36	508	4,070	65.5%	-0.490	0.0420	-0.621	0.058	-0.007
162.50	6.35	5.50	6.00	4.88	297	548	64.3%	-0.595	0.0416	-0.590	0.056	-0.008
165.00	7.44	7.10	7.90	5.37	181	1,689	66.3%	-0.687	0.0369	-0.554	0.051	-0.010
167.50	9.24	8.95	9.80	6.46	318	549	67.5%	-0.765	0.0314	-0.486	0.045	-0.011
170.00	11.29	10.95	11.85	7.64	85	1,041	68.7%	-0.828	0.0256	-0.406	0.037	-0.012
172.50	13.33	13.00	14.20	8.33	114	184	71.3%	-0.872	0.0203	-0.343	0.030	-0.013
175.00	15.50	14.35	16.80	9.11	22	1,000	64.5%	-0.934	0.0137	-0.180	0.019	-0.014
177.50	6.70	16.50	19.15	0.00	746	598	60.7%	-0.969	0.0080	-0.083	0.010	-0.014
180.00	21.00	19.15	21.40	12.65	75	1,256	64.0%	-0.978	0.0057	-0.062	0.008	-0.015
182.50	10.55	21.50	23.95	0.00	16	12	66.0%	-0.985	0.0039	-0.039	0.005	-0.015
185.00	26.05	23.75	26.40	14.15	11	609	119.7%	-0.901	0.0101	-0.484	0.025	-0.014
187.50	13.75	26.15	28.85	0.00	6	3	125.7%	-0.909	0.0090	-0.475	0.024	-0.014
190.00	30.02	28.65	31.30	12.89	35	1,300	131.3%	-0.917	0.0080	-0.464	0.022	-0.015
195.00	35.09	33.65	36.25	14.54	19	656	143.5%	-0.928	0.0066	-0.456	0.020	-0.015
200.00	40.00	38.60	41.25	14.11	9	974	156.3%	-0.934	0.0057	-0.463	0.019	-0.016
205.00	42.38	43.40	46.70	0.00	2	1	183.5%	-0.920	0.0056	-0.633	0.021	-0.016
210.00	50.85	48.55	51.85	0.00	2	45	116.8%	-0.994	0.0010	-0.023	0.002	-0.017
215.00	92.00	53.75	56.25	0.00	31	0	191.7%	-0.947	0.0039	-0.478	0.016	-0.017
220.00	80.65	58.70	61.20	0.00	2	7	200.6%	-0.952	0.0034	-0.461	0.015	-0.017
225.00	91.45	63.80	66.25	0.00	0	0	213.1%	-0.953	0.0032	-0.484	0.014	-0.018
230.00	56.90	68.70	71.20	0.00	1	35	221.1%	-0.957	0.0029	-0.466	0.013	-0.018
235.00	72.70	73.80	76.25	0.00	1	0	233.0%	-0.957	0.0027	-0.489	0.013	-0.019
240.00	95.85	78.60	81.25	0.00	1	2	242.5%	-0.959	0.0025	-0.491	0.013	-0.019
250.00	91.60	88.60	91.20	0.00	3	3	258.3%	-0.963	0.0021	-0.473	0.012	-0.020
260.00	99.90	98.60	101.25	0.00	1	2	277.7%	-0.964	0.0019	-0.497	0.011	-0.021
270.00	130.53	108.30	111.95	0.00	13	2	176.6%	-0.999	0.0001	0.021	0.000	-0.022
280.00	121.62	118.90	121.25	0.00	4	0	309.2%	-0.968	0.0016	-0.499	0.010	-0.023
290.00	129.95	128.70	131.25	0.00	1	2	323.8%	-0.970	0.0015	-0.500	0.010	-0.023
300.00	139.97	138.80	141.25	0.00	1	0	337.8%	-0.971	0.0013	-0.500	0.010	-0.024
310.00	97.00	148.85	151.25	0.00	0	0	351.2%	-0.973	0.0012	-0.501	0.009	-0.025
320.00	137.50	158.80	161.25	0.00	35	0	363.9%	-0.974	0.0012	-0.500	0.009	-0.026
340.00	176.45	178.75	181.25	0.00	0	0	388.0%	-0.975	0.0010	-0.500	0.008	-0.028
360.00	203.45	198.60	201.25	0.00	0	0	410.4%	-0.977	0.0009	-0.499	0.008	-0.029

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.