Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

GLW
Corning Incorporated
stock NYSE

At Close
Sep 30, 2026 3:59:59 PM EDT
153.75USD-3.125%(-4.96)6,237,301
147.44Bid   161.72Ask   14.28Spread
Pre-market
Sep 30, 2026 9:28:30 AM EDT
158.93USD+0.139%(+0.22)67,926
After-hours
Sep 30, 2026 4:27:30 PM EDT
153.90USD+0.098%(+0.15)1,436,151
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Oct 2, 2026Oct 9, 2026Oct 16, 2026Oct 23, 2026Oct 30, 2026Nov 6, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Mar 19, 2027Apr 16, 2027May 21, 2027Jun 17, 2027Sep 17, 2027Dec 17, 2027Jan 21, 2028Mar 17, 2028Jun 16, 2028Jan 19, 2029

ITM/OTM for Dec 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4,0804,01364112,362


GLW Dec 17, 2027 Exp. - Volume by Strike
Puts
Calls

GLW Dec 17, 2027 Exp. - Open Interest by Strike

Puts
Calls

GLW Dec 17, 2027 Exp. - Max Pain @ $92.50

Puts
Calls


GLW Dec 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
380.00 C9.10+1.90%14909-17GLW271217C00380000
370.00 C9.900%1109-25GLW271217C00370000
360.00 C10.91-55.70%1109-14GLW271217C00360000
350.00 C10.30-4.19%13409-16GLW271217C00350000
340.00 C21.50-18.87%232308-13GLW271217C00340000
330.00 C22.65-14.91%12807-24GLW271217C00330000
320.00 C13.10+3.15%15909-29GLW271217C00320000
310.00 C19.86-6.54%11209-11GLW271217C00310000
300.00 C13.85-2.81%113409-28GLW271217C00300000
290.00 C21.00+27.66%19109-08GLW271217C00290000
280.00 C15.67+2.55%16709-28GLW271217C00280000
270.00 C19.60+17.51%107409-29GLW271217C00270000
260.00 C20.67+14.83%211909-29GLW271217C00260000
250.00 C19.23-10.77%119209-28GLW271217C00250000
240.00 C23.75+18.22%213509-29GLW271217C00240000
230.00 C20.50-40.58%163209-16GLW271217C00230000
220.00 C24.58-31.72%510609-14GLW271217C00220000
210.00 C28.00-10.97%25609-24GLW271217C00210000
200.00 C31.01-8.04%433209-24GLW271217C00200000
195.00 C30.70-25.12%26009-14GLW271217C00195000
190.00 C33.00+8.55%110609-21GLW271217C00190000
185.00 C36.00-2.44%115709-29GLW271217C00185000
180.00 C38.00+3.46%121209-29GLW271217C00180000
175.00 C36.50-5.12%420509-24GLW271217C00175000
170.00 C42.60+9.79%144709-22GLW271217C00170000
165.00 C41.50+8.36%151209-29GLW271217C00165000
160.00 C43.85+9.63%2810809-29GLW271217C00160000
155.00 C46.70+9.42%66109-29GLW271217C00155000
150.00 C46.88+9.02%117009-25GLW271217C00150000
145.00 C49.75-0.16%17009-25GLW271217C00145000
140.00 C51.95+12.93%2315909-29GLW271217C00140000
135.00 C55.90+10.69%86009-29GLW271217C00135000
130.00 C57.13+1.78%110509-29GLW271217C00130000
125.00 C59.00-12.66%19909-29GLW271217C00125000
120.00 C63.43+19.91%3411209-22GLW271217C00120000
115.00 C58.75-8.20%19509-24GLW271217C00115000
110.00 C67.15+1.44%24309-29GLW271217C00110000
105.00 C69.28+4.23%17009-25GLW271217C00105000
100.00 C75.85+6.29%116209-29GLW271217C00100000
97.50 C109.00+4.93%11206-16GLW271217C00097500
95.00 C78.57+5.82%213209-29GLW271217C00095000
92.50 C60.00+20.97%110107-29GLW271217C00092500
90.00 C74.01-5.01%127109-28GLW271217C00090000
87.50 C78.91+25.25%11408-27GLW271217C00087500
85.00 C79.88+6.65%519508-26GLW271217C00085000
82.50 C96.72+72.71%2709-09GLW271217C00082500
80.00 C80.50-2.19%127509-18GLW271217C00080000
77.50 C127.75+1.18%1605-22GLW271217C00077500
75.00 C83.10-2.24%113609-18GLW271217C00075000
72.50 C00%0GLW271217C00072500
70.00 C83.50+0.48%19809-15GLW271217C00070000
67.50 C96.27+34.31%21508-04GLW271217C00067500
65.00 C101.25+9.82%56309-29GLW271217C00065000
62.50 C92.47-2.46%61708-25GLW271217C00062500
60.00 C91.28-2.37%223509-14GLW271217C00060000
57.50 C36.21+142.21%1410-28GLW271217C00057500
55.00 C110.12-6.07%218608-11GLW271217C00055000
50.00 C101.55-16.90%113009-14GLW271217C00050000
47.50 C65.75+30.20%1601-27GLW271217C00047500
45.00 C116.83+42.53%13708-06GLW271217C00045000
42.50 C53.29+7.59%1201-20GLW271217C00042500
40.00 C115.69-4.68%18508-27GLW271217C00040000
35.00 C110.95-11.77%1028709-15GLW271217C00035000
30.00 C184.00+23.52%126706-24GLW271217C00030000
25.00 C162.00-8.47%135407-08GLW271217C00025000
Puts
StrikePriceChangeVolOILastContract Name
380.00 P214.08+23.68%2407-07GLW271217P00380000
370.00 P221.95+0.44%8409-14GLW271217P00370000
360.00 P218.54+0.60%6609-03GLW271217P00360000
350.00 P00%0GLW271217P00350000
340.00 P201.61-0.95%4408-24GLW271217P00340000
330.00 P179.28-0.03%8809-28GLW271217P00330000
320.00 P165.59-4.81%21709-21GLW271217P00320000
310.00 P160.98+0.45%8809-24GLW271217P00310000
300.00 P152.44+2.27%16809-28GLW271217P00300000
290.00 P00%0GLW271217P00290000
280.00 P00%0GLW271217P00280000
270.00 P00%0GLW271217P00270000
260.00 P00%0GLW271217P00260000
250.00 P143.00+44.96%3407-28GLW271217P00250000
240.00 P96.00+17.79%2109-21GLW271217P00240000
230.00 P84.00-23.64%2305-18GLW271217P00230000
220.00 P85.70-15.91%11409-18GLW271217P00220000
210.00 P62.97-12.64%4506-30GLW271217P00210000
200.00 P71.15-3.20%25109-04GLW271217P00200000
195.00 P70.40-4.86%124708-07GLW271217P00195000
190.00 P59.58+2.64%11709-21GLW271217P00190000
185.00 P65.35-3.47%22308-19GLW271217P00185000
180.00 P55.30+8.43%2010009-18GLW271217P00180000
175.00 P48.30-7.12%16609-22GLW271217P00175000
170.00 P46.92+5.44%13209-21GLW271217P00170000
165.00 P44.79-1.71%28409-21GLW271217P00165000
160.00 P37.43-9.65%17409-29GLW271217P00160000
155.00 P34.65-4.39%16109-29GLW271217P00155000
150.00 P34.74-0.80%236009-24GLW271217P00150000
145.00 P38.82+4.44%73808-25GLW271217P00145000
140.00 P29.95+1.70%105509-28GLW271217P00140000
135.00 P26.50-15.47%544409-28GLW271217P00135000
130.00 P23.10+0.43%142509-29GLW271217P00130000
125.00 P20.90-8.61%27409-24GLW271217P00125000
120.00 P18.59-7.05%211609-22GLW271217P00120000
115.00 P15.80-4.24%13709-29GLW271217P00115000
110.00 P15.10-20.11%17009-10GLW271217P00110000
105.00 P12.10-7.98%122109-29GLW271217P00105000
100.00 P11.00-2.22%1419709-29GLW271217P00100000
97.50 P10.50-23.53%11109-09GLW271217P00097500
95.00 P11.80-5.60%19109-16GLW271217P00095000
92.50 P21.70+37.78%14107-29GLW271217P00092500
90.00 P8.15-1.21%111209-25GLW271217P00090000
87.50 P11.500%1105-18GLW271217P00087500
85.00 P7.25+11.54%1,6938,14509-24GLW271217P00085000
82.50 P14.45+15.60%2407-16GLW271217P00082500
80.00 P5.90+4.06%108609-23GLW271217P00080000
77.50 P12.750%4412-12GLW271217P00077500
75.00 P4.78-21.64%118609-22GLW271217P00075000
72.50 P7.35-31.31%1808-18GLW271217P00072500
70.00 P3.90-25.00%612809-23GLW271217P00070000
67.50 P4.90-5.77%12209-01GLW271217P00067500
65.00 P3.00-28.57%217309-22GLW271217P00065000
62.50 P3.00-40.00%13309-08GLW271217P00062500
60.00 P3.04-0.33%323009-16GLW271217P00060000
57.50 P3.15-14.86%21809-01GLW271217P00057500
55.00 P1.55-6.06%112109-29GLW271217P00055000
50.00 P1.11-3.48%112909-29GLW271217P00050000
47.50 P3.30-5.44%16808-06GLW271217P00047500
45.00 P1.07-42.16%111609-11GLW271217P00045000
42.50 P1.00+9.89%16309-16GLW271217P00042500
40.00 P0.63-21.25%1030609-21GLW271217P00040000
35.00 P0.42-23.64%514309-28GLW271217P00035000
30.00 P0.40-46.67%22408-31GLW271217P00030000
25.00 P0.26-71.11%36208-31GLW271217P00025000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC