Home Options GLWChain

GLW

Corning IncorporatedClose $196.79EOD only

Max Pain

$230.00

Next expiry Jul 10, 2026

Expected Move

±$21.40

10.9% from close

Price Gap

+33.21

Distance to max pain

IV Rank

High premium

P/C OI

0.91

Balanced positioning

Consensus

4/4

Partial coverage

Published snapshot: Jul 2, 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

Jul 2, 2026 close

GLW Options Chain

Data as of market close Jul 2, 2026

Expiration

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

Control Row

Next expiry (DTE 8)

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
105.00	98.20	89.70	93.75	0.00	0	1	290.9%	0.961	0.0011	-0.489	0.023	0.018
115.00	99.42	79.70	83.75	0.00	0	1	255.2%	0.955	0.0014	-0.480	0.026	0.020
120.00	75.83	74.70	78.75	-34.87	2	6	238.4%	0.952	0.0015	-0.475	0.027	0.021
125.00	86.72	69.65	73.85	0.00	1	1	225.0%	0.947	0.0018	-0.488	0.030	0.022
135.00	43.85	59.75	64.00	0.00	0	18	108.6%	0.995	0.0005	-0.045	0.004	0.026
140.00	71.00	54.80	58.95	-29.35	1	2	99.2%	0.995	0.0006	-0.046	0.004	0.027
145.00	32.15	49.95	53.85	0.00	0	1	93.2%	0.993	0.0008	-0.054	0.006	0.027
150.00	48.00	44.95	49.00	-23.50	2	9	90.7%	0.987	0.0013	-0.076	0.009	0.028
152.50	51.05	42.60	46.70	0.00	1	4	96.2%	0.977	0.0021	-0.121	0.015	0.028
155.00	96.62	40.30	44.20	0.00	2	87	95.3%	0.970	0.0026	-0.144	0.019	0.029
157.50	39.15	37.80	41.55	-44.00	40	18	87.0%	0.972	0.0027	-0.126	0.017	0.029
160.00	36.40	35.40	38.75	-67.11	25	77	77.3%	0.977	0.0026	-0.101	0.015	0.030
162.50	43.42	33.40	37.40	0.00	1	6	97.5%	0.932	0.0049	-0.266	0.036	0.028
165.00	32.87	31.15	34.45	-55.13	13	18	89.3%	0.932	0.0054	-0.245	0.036	0.029
167.50	35.60	28.85	32.05	-26.62	25	6	86.6%	0.921	0.0063	-0.267	0.040	0.029
170.00	28.98	26.80	29.95	-53.02	27	42	88.4%	0.897	0.0075	-0.327	0.049	0.028
172.50	33.79	24.70	27.95	-9.15	2	107	89.2%	0.872	0.0086	-0.381	0.057	0.028
175.00	23.95	22.70	26.00	-22.40	57	95	89.9%	0.844	0.0098	-0.435	0.065	0.027
177.50	22.25	20.85	24.00	-25.65	76	103	90.1%	0.815	0.0109	-0.485	0.073	0.027
180.00	20.00	19.00	22.15	-21.73	260	373	90.2%	0.783	0.0119	-0.531	0.080	0.026
182.50	18.30	17.70	20.25	-68.50	30	202	92.0%	0.746	0.0128	-0.589	0.087	0.025
185.00	15.96	15.95	18.85	-22.76	39	45	92.9%	0.709	0.0135	-0.634	0.093	0.024
187.50	14.77	14.35	17.05	-19.64	3	20	91.7%	0.674	0.0144	-0.658	0.098	0.023
190.00	14.14	12.95	15.00	-18.65	280	338	89.6%	0.637	0.0154	-0.667	0.102	0.021
192.50	10.65	11.30	14.10	-19.00	35	27	90.7%	0.597	0.0157	-0.696	0.106	0.020
195.00	11.10	11.30	12.05	-19.22	337	103	93.0%	0.556	0.0156	-0.727	0.108	0.019
197.50	10.24	9.20	10.90	-16.56	157	363	89.4%	0.516	0.0164	-0.705	0.109	0.018
200.00	8.94	8.10	10.05	-16.06	259	246	90.6%	0.476	0.0161	-0.712	0.109	0.016
202.50	8.23	7.25	9.10	-14.61	57	156	91.6%	0.438	0.0158	-0.712	0.107	0.015
205.00	7.27	6.25	7.70	-14.26	1,197	62	89.2%	0.397	0.0159	-0.678	0.105	0.014
207.50	6.50	5.55	6.90	-13.53	97	411	90.1%	0.361	0.0153	-0.664	0.102	0.013
210.00	5.60	5.20	6.10	-11.90	779	208	91.8%	0.330	0.0145	-0.654	0.099	0.011
212.50	5.19	4.25	6.00	-12.81	44	119	93.5%	0.301	0.0137	-0.640	0.095	0.010
215.00	4.30	3.80	4.80	-9.52	338	507	91.5%	0.265	0.0131	-0.589	0.089	0.009
217.50	4.09	3.20	5.00	-7.71	100	25	95.3%	0.246	0.0121	-0.590	0.086	0.009
220.00	3.25	3.20	3.45	-9.25	1,055	174	92.4%	0.212	0.0115	-0.525	0.079	0.007
222.50	2.80	2.48	3.40	-8.20	122	112	93.1%	0.189	0.0107	-0.494	0.074	0.007
225.00	2.85	2.40	2.60	-7.15	390	296	92.5%	0.165	0.0098	-0.450	0.068	0.006
227.50	1.85	1.70	2.92	-6.15	162	199	94.7%	0.151	0.0091	-0.434	0.064	0.005
230.00	1.90	1.90	2.00	-6.30	1,761	626	94.0%	0.130	0.0083	-0.390	0.058	0.005
232.50	1.60	1.40	2.96	-5.35	50	128	101.8%	0.134	0.0078	-0.432	0.059	0.005
235.00	1.45	1.17	1.86	-4.35	586	563	95.4%	0.102	0.0068	-0.333	0.048	0.004
237.50	1.14	0.90	1.80	-4.62	41	241	96.4%	0.091	0.0062	-0.309	0.045	0.003
240.00	1.07	1.01	1.22	-4.15	318	533	95.5%	0.077	0.0055	-0.269	0.039	0.003
242.50	0.85	0.75	1.09	-3.15	162	33	94.8%	0.064	0.0049	-0.233	0.034	0.002
245.00	0.75	0.50	1.14	-3.30	43	345	95.8%	0.057	0.0044	-0.215	0.031	0.002
247.50	0.89	0.50	1.52	-2.94	6	30	103.8%	0.065	0.0045	-0.256	0.034	0.002
250.00	0.70	0.65	0.82	-2.60	2,469	826	100.1%	0.049	0.0037	-0.200	0.028	0.002
252.50	0.81	0.35	0.80	-2.17	27	67	98.3%	0.040	0.0032	-0.164	0.023	0.001
255.00	0.74	0.44	0.89	-1.66	597	255	104.3%	0.043	0.0032	-0.187	0.025	0.002
257.50	0.37	0.12	0.70	-2.13	93	68	98.1%	0.028	0.0024	-0.125	0.018	0.001
260.00	0.41	0.34	0.50	-1.49	1,489	297	101.4%	0.028	0.0023	-0.128	0.018	0.001
265.00	0.34	0.27	1.38	-1.30	84	288	121.2%	0.046	0.0029	-0.229	0.026	0.002
270.00	0.28	0.05	0.42	-1.12	367	910	102.4%	0.016	0.0014	-0.079	0.011	0.001
275.00	0.24	0.01	0.64	-0.76	151	131	112.8%	0.020	0.0016	-0.106	0.013	0.001
277.50	0.35	0.05	0.91	-0.56	35	33	122.8%	0.027	0.0018	-0.148	0.017	0.001
280.00	0.14	0.12	0.25	-0.64	520	1,022	108.4%	0.012	0.0010	-0.064	0.008	0.000
285.00	0.15	0.00	0.90	-1.31	30	77	129.0%	0.024	0.0016	-0.142	0.015	0.001
287.50	0.15	0.01	1.34	-0.49	22	17	140.9%	0.033	0.0019	-0.202	0.020	0.001
290.00	0.16	0.00	0.79	-0.44	29	122	131.2%	0.021	0.0014	-0.128	0.014	0.001
300.00	0.08	0.08	0.38	-0.53	561	1,019	129.7%	0.012	0.0009	-0.080	0.009	0.000
310.00	0.07	0.00	0.58	-0.14	29	57	142.6%	0.014	0.0009	-0.099	0.010	0.000
320.00	0.05	0.00	0.20	-0.07	22	197	131.6%	0.005	0.0004	-0.038	0.004	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
100.00	0.05	0.00	0.05	-0.20	1	5	162.5%	-0.001	0.0001	-0.010	0.001	-0.000
105.00	0.10	0.00	0.10	0.00	2	203	163.3%	-0.002	0.0001	-0.019	0.002	-0.000
110.00	0.10	0.00	2.13	-0.05	2	23	238.4%	-0.027	0.0010	-0.287	0.017	-0.001
115.00	0.07	0.00	0.10	0.00	4	24	141.0%	-0.002	0.0002	-0.019	0.002	-0.000
120.00	1.12	0.00	0.10	0.00	10	31	130.9%	-0.002	0.0002	-0.019	0.002	-0.000
125.00	0.03	0.00	0.10	0.01	3	44	121.1%	-0.003	0.0002	-0.019	0.002	-0.000
130.00	0.05	0.00	0.10	0.00	5	108	111.3%	-0.003	0.0003	-0.018	0.002	-0.000
135.00	0.05	0.00	0.07	0.04	3	201	98.0%	-0.002	0.0003	-0.013	0.002	-0.000
139.00	0.21	0.00	2.14	0.00	2	5	155.0%	-0.042	0.0021	-0.268	0.024	-0.002
140.00	0.16	0.02	0.15	0.14	61	146	99.2%	-0.005	0.0006	-0.029	0.004	-0.000
141.00	0.40	0.00	2.14	0.00	1	1	149.8%	-0.043	0.0022	-0.266	0.025	-0.002
143.00	0.50	0.00	2.14	0.00	1	1	144.6%	-0.045	0.0024	-0.264	0.026	-0.002
144.00	0.61	0.00	1.96	0.00	1	1	139.3%	-0.043	0.0024	-0.245	0.025	-0.002
145.00	0.26	0.00	0.32	0.22	6	179	98.4%	-0.010	0.0010	-0.052	0.007	-0.000
148.00	0.34	0.00	0.35	-0.28	8	2	93.8%	-0.012	0.0012	-0.056	0.008	-0.000
149.00	0.11	0.00	2.12	0.00	1	3	129.2%	-0.050	0.0029	-0.256	0.028	-0.002
150.00	0.32	0.00	0.58	0.20	121	846	97.7%	-0.019	0.0017	-0.086	0.012	-0.001
152.50	0.58	0.20	0.78	0.47	6	54	102.0%	-0.030	0.0024	-0.134	0.018	-0.001
155.00	0.50	0.16	0.65	0.34	33	602	93.1%	-0.027	0.0025	-0.113	0.017	-0.001
157.50	0.63	0.10	0.90	0.35	22	304	91.6%	-0.034	0.0030	-0.133	0.021	-0.001
160.00	0.86	0.54	1.00	0.67	239	319	94.7%	-0.050	0.0040	-0.187	0.028	-0.002
162.50	1.15	0.62	1.45	0.95	43	357	95.8%	-0.065	0.0048	-0.234	0.034	-0.003
165.00	1.38	0.77	1.45	1.03	308	208	91.6%	-0.072	0.0055	-0.243	0.037	-0.003
167.50	1.71	0.85	1.85	1.36	142	141	90.4%	-0.087	0.0065	-0.278	0.043	-0.004
170.00	2.00	1.56	2.27	1.40	300	346	93.9%	-0.116	0.0076	-0.354	0.053	-0.005
172.50	2.63	1.94	2.91	2.04	73	243	94.9%	-0.141	0.0087	-0.411	0.061	-0.006
175.00	2.94	2.56	3.05	2.19	358	190	93.1%	-0.163	0.0097	-0.443	0.067	-0.007
177.50	3.64	3.00	3.75	2.72	87	146	93.0%	-0.192	0.0108	-0.489	0.074	-0.008
180.00	4.15	3.80	4.50	3.26	501	624	94.3%	-0.225	0.0117	-0.545	0.082	-0.009
182.50	4.80	4.50	5.40	3.66	62	298	94.7%	-0.259	0.0125	-0.590	0.088	-0.011
185.00	5.75	5.30	6.10	4.34	600	876	93.8%	-0.292	0.0134	-0.620	0.094	-0.012
187.50	6.87	6.10	6.75	5.17	51	59	91.9%	-0.326	0.0144	-0.637	0.098	-0.013
190.00	7.50	7.05	7.80	5.50	488	1,501	91.8%	-0.365	0.0150	-0.662	0.102	-0.015
192.50	8.67	8.10	9.50	6.25	776	496	94.1%	-0.405	0.0151	-0.700	0.106	-0.017
195.00	9.85	8.85	10.55	7.11	1,762	250	91.4%	-0.444	0.0158	-0.692	0.108	-0.018
197.50	11.18	10.40	12.30	7.73	191	132	94.5%	-0.482	0.0155	-0.721	0.109	-0.020
200.00	12.77	11.80	13.75	8.87	812	1,058	94.8%	-0.520	0.0154	-0.722	0.109	-0.022
202.50	14.34	13.05	15.25	9.84	92	315	93.9%	-0.559	0.0154	-0.707	0.108	-0.024
205.00	15.55	14.45	16.40	10.03	315	3,083	91.3%	-0.600	0.0155	-0.671	0.105	-0.025
207.50	17.70	16.35	18.55	11.35	71	145	94.7%	-0.630	0.0146	-0.680	0.103	-0.027
210.00	18.80	18.00	20.15	11.86	166	424	93.8%	-0.666	0.0142	-0.647	0.099	-0.029
212.50	21.05	19.75	22.65	12.00	32	172	97.0%	-0.691	0.0133	-0.647	0.096	-0.030
215.00	22.65	21.55	23.90	13.22	138	443	93.7%	-0.729	0.0130	-0.584	0.090	-0.032
217.50	26.20	23.60	26.45	16.25	140	133	97.6%	-0.748	0.0120	-0.586	0.087	-0.033
220.00	27.58	25.50	28.40	15.66	122	314	97.0%	-0.775	0.0113	-0.545	0.082	-0.034
222.50	28.95	27.50	30.40	15.45	28	103	96.7%	-0.801	0.0106	-0.504	0.076	-0.036
225.00	32.13	29.60	32.80	17.13	25	346	98.7%	-0.817	0.0098	-0.486	0.072	-0.037
227.50	33.93	31.85	34.90	19.23	31	153	99.4%	-0.836	0.0091	-0.455	0.067	-0.038
230.00	35.95	34.30	37.20	19.27	86	148	102.4%	-0.847	0.0085	-0.448	0.064	-0.039
235.00	40.44	38.70	41.80	19.49	17	4,030	104.0%	-0.876	0.0072	-0.390	0.056	-0.041
240.00	46.21	43.10	46.25	20.97	19	249	102.4%	-0.907	0.0060	-0.305	0.045	-0.043
245.00	49.82	48.00	51.05	20.66	61	114	106.9%	-0.919	0.0051	-0.284	0.041	-0.044
250.00	56.22	52.70	55.85	24.52	49	102	108.5%	-0.935	0.0043	-0.241	0.035	-0.046
260.00	64.25	62.20	65.80	22.33	16	66	114.2%	-0.953	0.0031	-0.187	0.027	-0.048
265.00	45.34	67.15	70.65	24.64	2	40	117.0%	-0.960	0.0027	-0.166	0.023	-0.049

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.