GLW Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 80.00 | 63.32 | 65.95 | 68.75 | 0.00 | 5 | 10 | 251.9% |
| 85.00 | 50.64 | 60.90 | 64.00 | 0.00 | 0 | 1 | 243.7% |
| 90.00 | 45.73 | 55.90 | 59.10 | 0.00 | 0 | 2 | 227.0% |
| 95.00 | 40.85 | 51.00 | 54.10 | 0.00 | 2 | 1 | 206.3% |
| 100.00 | 35.23 | 45.80 | 49.20 | 0.00 | 3 | 7 | 190.4% |
| 105.00 | 30.25 | 41.00 | 43.90 | 0.00 | 1 | 2 | 160.4% |
| 110.00 | 37.55 | 36.00 | 38.55 | -0.89 | 1 | 43 | 128.9% |
| 115.00 | 20.93 | 31.10 | 33.70 | 0.00 | 1 | 1 | 118.7% |
| 118.00 | 14.50 | 28.15 | 31.30 | 0.00 | 1 | 1 | 126.9% |
| 119.00 | 27.69 | 27.20 | 30.35 | 10.07 | 1 | 4 | 124.7% |
| 120.00 | 18.00 | 26.45 | 28.90 | -5.02 | 20 | 10 | 108.9% |
| 121.00 | 12.95 | 25.40 | 28.00 | 0.00 | 30 | 31 | 108.4% |
| 122.00 | 9.76 | 24.25 | 27.35 | 0.00 | 14 | 8 | 114.0% |
| 123.00 | 9.15 | 23.30 | 26.45 | 0.00 | 14 | 61 | 112.8% |
| 124.00 | 14.21 | 22.40 | 25.50 | 0.00 | 1 | 2 | 50.4% |
| 125.00 | 19.97 | 21.65 | 24.45 | 0.00 | 3 | 26 | 59.6% |
| 126.00 | 17.38 | 20.50 | 23.65 | 0.00 | 1 | 6 | 59.0% |
| 127.00 | 18.24 | 19.55 | 22.20 | 0.00 | 8 | 403 | 93.1% |
| 128.00 | 6.45 | 18.65 | 21.80 | 0.00 | 12 | 8 | 61.7% |
| 129.00 | 18.00 | 17.85 | 21.05 | 4.13 | 1 | 12 | 67.2% |
| 130.00 | 18.75 | 17.60 | 19.00 | 2.80 | 39 | 244 | 59.3% |
| 131.00 | 16.84 | 16.65 | 18.40 | 3.35 | 1 | 296 | 63.5% |
| 132.00 | 15.17 | 16.05 | 17.85 | 2.34 | 1 | 56 | 70.8% |
| 133.00 | 15.00 | 14.80 | 16.85 | 2.10 | 2 | 38 | 64.7% |
| 134.00 | 13.85 | 13.70 | 15.80 | 1.60 | 16 | 75 | 59.9% |
| 135.00 | 13.87 | 12.85 | 15.45 | 5.02 | 94 | 437 | 64.7% |
| 136.00 | 13.35 | 12.45 | 14.00 | 3.83 | 28 | 185 | 62.6% |
| 137.00 | 12.35 | 11.80 | 13.10 | 3.36 | 33 | 64 | 62.9% |
| 138.00 | 11.27 | 10.40 | 12.55 | 2.86 | 80 | 98 | 59.7% |
| 139.00 | 7.95 | 10.30 | 11.50 | -1.10 | 1 | 18 | 62.4% |
| 140.00 | 10.48 | 10.05 | 10.70 | 3.25 | 348 | 518 | 65.2% |
| 141.00 | 9.45 | 8.60 | 10.00 | 2.38 | 27 | 40 | 59.9% |
| 142.00 | 9.05 | 8.20 | 9.60 | 3.13 | 38 | 58 | 63.5% |
| 143.00 | 8.05 | 8.10 | 8.65 | 2.41 | 15 | 57 | 64.9% |
| 144.00 | 7.35 | 6.90 | 7.95 | 2.25 | 36 | 155 | 60.7% |
| 145.00 | 6.93 | 6.75 | 7.30 | 2.43 | 1,074 | 934 | 62.9% |
| 146.00 | 6.25 | 6.20 | 6.75 | 2.15 | 227 | 99 | 62.9% |
| 147.00 | 6.08 | 5.70 | 6.20 | 2.14 | 129 | 96 | 62.9% |
| 148.00 | 5.64 | 5.30 | 5.65 | 2.19 | 336 | 107 | 63.1% |
| 149.00 | 4.95 | 4.60 | 5.25 | 2.03 | 40 | 47 | 62.2% |
| 150.00 | 4.60 | 4.45 | 4.65 | 1.97 | 475 | 896 | 62.8% |
| 152.50 | 3.32 | 3.20 | 3.60 | 1.16 | 138 | 127 | 60.7% |
| 155.00 | 2.50 | 2.52 | 2.87 | 0.98 | 2,379 | 149 | 61.8% |
| 157.50 | 2.00 | 1.72 | 2.06 | 0.80 | 307 | 92 | 59.6% |
| 160.00 | 1.46 | 1.29 | 1.57 | 0.65 | 350 | 349 | 60.3% |
| 162.50 | 1.01 | 0.90 | 1.20 | 0.06 | 16 | 38 | 60.5% |
| 165.00 | 0.75 | 0.69 | 0.89 | 0.35 | 381 | 47 | 61.3% |
| 167.50 | 0.59 | 0.36 | 0.55 | -1.32 | 3 | 7 | 58.3% |
| 170.00 | 0.35 | 0.28 | 0.43 | 0.13 | 162 | 182 | 60.1% |
| 172.50 | 2.83 | 0.00 | 2.19 | 0.00 | 1 | 1 | 85.4% |
| 175.00 | 0.83 | 0.00 | 1.00 | 0.00 | 3 | 10 | 74.8% |
| 177.50 | 2.35 | 0.00 | 0.40 | 0.00 | 0 | 1 | 66.5% |
| 180.00 | 0.23 | 0.00 | 0.75 | 0.00 | 1 | 21 | 79.3% |
| 182.50 | 0.69 | 0.00 | 0.95 | 0.00 | 3 | 4 | 87.7% |
| 185.00 | 0.50 | 0.00 | 0.95 | 0.00 | 1 | 4 | 92.1% |
| 190.00 | 0.01 | 0.00 | 0.75 | 0.00 | 5 | 0 | 96.1% |
| 195.00 | 0.15 | 0.00 | 1.26 | 0.00 | 1 | 9 | 114.8% |
| 210.00 | 1.50 | 0.00 | 2.13 | 0.00 | 1 | 1 | 153.6% |
| 215.00 | 1.39 | 0.00 | 2.12 | 0.00 | 1 | 1 | 161.1% |
| 220.00 | 0.05 | 0.00 | 2.12 | 0.00 | 1 | 3 | 168.5% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 80.00 | 0.84 | 0.00 | 0.80 | 0.00 | 1 | 2 | 219.9% |
| 85.00 | 0.09 | 0.00 | 2.13 | 0.00 | 11 | 28 | 243.0% |
| 90.00 | 0.08 | 0.00 | 0.10 | 0.07 | 6 | 28 | 135.5% |
| 95.00 | 0.01 | 0.00 | 0.04 | -0.04 | 1 | 301 | 110.9% |
| 100.00 | 0.14 | 0.00 | 0.29 | 0.00 | 5 | 232 | 125.8% |
| 105.00 | 0.06 | 0.04 | 0.08 | -0.09 | 3 | 406 | 99.2% |
| 110.00 | 0.11 | 0.05 | 0.11 | -0.09 | 133 | 611 | 90.2% |
| 115.00 | 0.17 | 0.11 | 0.23 | -0.21 | 94 | 666 | 87.8% |
| 118.00 | 0.35 | 0.00 | 0.70 | -0.20 | 57 | 116 | 91.3% |
| 119.00 | 0.39 | 0.07 | 0.67 | -0.25 | 36 | 33 | 89.6% |
| 120.00 | 0.29 | 0.26 | 0.34 | -0.33 | 138 | 402 | 83.1% |
| 121.00 | 0.37 | 0.09 | 0.34 | -0.35 | 82 | 214 | 75.5% |
| 122.00 | 0.44 | 0.22 | 0.48 | -0.41 | 318 | 128 | 80.2% |
| 123.00 | 0.39 | 0.17 | 0.60 | -0.50 | 294 | 191 | 78.9% |
| 124.00 | 0.46 | 0.30 | 0.78 | -0.57 | 3 | 45 | 82.2% |
| 125.00 | 0.43 | 0.32 | 0.63 | -0.72 | 107 | 136 | 76.9% |
| 126.00 | 0.50 | 0.40 | 0.71 | -0.68 | 133 | 161 | 76.8% |
| 127.00 | 0.75 | 0.36 | 0.97 | -0.67 | 60 | 90 | 77.3% |
| 128.00 | 0.68 | 0.55 | 0.67 | -0.92 | 88 | 102 | 72.6% |
| 129.00 | 0.74 | 0.66 | 1.03 | -1.02 | 25 | 156 | 76.1% |
| 130.00 | 0.89 | 0.74 | 0.95 | -1.01 | 367 | 611 | 72.9% |
| 131.00 | 1.03 | 0.67 | 1.14 | -1.13 | 192 | 48 | 71.2% |
| 132.00 | 1.08 | 0.87 | 1.31 | -0.87 | 292 | 73 | 72.1% |
| 133.00 | 1.25 | 1.10 | 1.38 | -1.25 | 165 | 113 | 71.8% |
| 134.00 | 1.36 | 0.96 | 1.43 | -1.48 | 17 | 158 | 67.5% |
| 135.00 | 1.42 | 1.31 | 1.50 | -1.64 | 119 | 138 | 68.0% |
| 136.00 | 1.68 | 1.47 | 1.75 | -2.00 | 59 | 114 | 67.9% |
| 137.00 | 1.69 | 1.45 | 1.98 | -1.86 | 132 | 42 | 66.0% |
| 138.00 | 2.20 | 1.86 | 2.17 | -1.77 | 99 | 51 | 66.9% |
| 139.00 | 2.26 | 2.04 | 2.43 | -2.29 | 35 | 64 | 66.2% |
| 140.00 | 2.55 | 2.36 | 2.73 | -2.45 | 95 | 192 | 66.4% |
| 141.00 | 3.03 | 2.54 | 3.60 | -2.11 | 63 | 321 | 69.1% |
| 142.00 | 3.35 | 2.95 | 3.70 | -2.37 | 340 | 161 | 67.9% |
| 143.00 | 3.70 | 3.25 | 4.15 | -2.55 | 24 | 161 | 67.9% |
| 144.00 | 4.20 | 3.65 | 4.45 | -2.01 | 25 | 37 | 67.3% |
| 145.00 | 4.00 | 4.00 | 4.20 | -3.60 | 105 | 63 | 62.9% |
| 146.00 | 4.65 | 4.50 | 5.50 | -3.70 | 20 | 49 | 68.1% |
| 147.00 | 5.65 | 4.85 | 5.75 | -1.45 | 35 | 24 | 66.0% |
| 148.00 | 6.00 | 5.15 | 6.50 | -8.30 | 17 | 11 | 66.2% |
| 149.00 | 6.40 | 5.65 | 6.45 | -12.47 | 13 | 11 | 62.7% |
| 150.00 | 7.22 | 6.40 | 7.45 | -6.18 | 8 | 50 | 66.3% |
| 152.50 | 8.75 | 7.75 | 9.15 | -2.36 | 1 | 8 | 66.3% |
| 155.00 | 11.00 | 9.20 | 10.85 | -16.47 | 7 | 4 | 65.0% |
| 157.50 | 13.76 | 10.35 | 13.00 | 0.00 | 4 | 4 | 62.5% |
| 160.00 | 31.33 | 12.90 | 14.95 | 0.00 | 2 | 4 | 66.8% |
| 195.00 | 70.15 | 46.05 | 49.15 | 0.00 | 0 | 0 | 110.5% |
| 210.00 | 85.25 | 60.90 | 64.35 | 0.00 | 0 | 0 | 134.2% |
Sign up free to access Options Chain Data
Explore GLW options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.