Cboe Global Markets

GLW - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Corning Incorporated (glw)

2025-09-02 15:59:59 ET (Delayed)
Bid: 
0
Ask: 
0
Vol: 
9,106,099
Last: 
68.5
Change: 
+1.44 (+2.1031%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 September
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Sep 05 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GLW 66.000
2.37
+0.975
2.52
2.86
27
0.41
0.868
0.0931
12
GLW 67.000
1.68
+0.915
1.68
1.88
340
0.36
0.7799
0.15
2807
GLW 68.000
0.95
+0.575
0.93
1.08
168
0.28
0.6143
0.2199
3334
GLW 69.000
0.45
+0.29
0.47
0.52
727
0.28
0.3876
0.2224
2576
GLW 70.000
0.2
+0.12
0.2
0.4
450
0.3
0.2219
0.155
6029
GLW 71.000
0.09
+0.035
0.06
0.11
101
0.3
0.134
0.0983
8854
Fri Sep 05 2025
Strike
GLW 66.000
GLW 67.000
GLW 68.000
GLW 69.000
GLW 70.000
GLW 71.000
Puts
(EXPR: Fri Sep 05 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GLW 66.000
0.2
-0.195
0.15
0.59
113
0.51
-0.1323
0.0935
154
GLW 67.000
0.33
-0.435
0.2
0.31
48
0.32
-0.221
0.151
314
GLW 68.000
0.63
-0.745
0.46
0.55
20
0.29
-0.3883
0.2221
118
GLW 69.000
1.09
-1.16
0.96
1.17
8
0.33
-0.6176
0.2251
107
GLW 70.000
2.08
-1.02
1.68
1.79
10
0.3
-0.7843
0.1564
35
GLW 71.000
3.45
-0.625
1.99
3.4
1
0.54
-0.8721
0.0989
2
Calls
(EXPR: Fri Sep 12 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GLW 66.000
2.72
+0.925
2.86
2.95
4
0.28
0.803
0.0882
153
GLW 67.000
1.96
+0.77
2.07
2.15
11
0.25
0.7127
0.1164
176
GLW 68.000
1.31
+0.57
1.41
1.5
39
0.25
0.589
0.1397
299
GLW 69.000
0.87
+0.43
0.9
0.96
71
0.25
0.4459
0.1444
146
GLW 70.000
0.55
+0.285
0.52
0.71
91
0.25
0.3142
0.1269
57
GLW 71.000
0.28
+0.125
0.29
0.35
5
0.25
0.2144
0.0996
49
Fri Sep 12 2025
Strike
GLW 66.000
GLW 67.000
GLW 68.000
GLW 69.000
GLW 70.000
GLW 71.000
Puts
(EXPR: Fri Sep 12 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GLW 66.000
0.34
-0.38
0.32
0.35
6
0.27
-0.1993
0.0893
13
GLW 67.000
0.66
-0.475
0.51
0.57
41
0.26
-0.291
0.118
44
GLW 68.000
1.03
-0.665
0.8
0.91
21
0.24
-0.4168
0.1419
3
GLW 69.000
1.84
-0.555
1.31
1.39
6
0.25
-0.5624
0.1469
176
GLW 70.000
1.66
+0
1.93
2.06
0
0.24
-0.6964
0.1297
2
GLW 71.000
0
+0
2.57
2.95
0
0.27
-0.7981
0.1028
0
Calls
(EXPR: Fri Sep 19 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GLW 67.000
2.13
+0.595
2.44
2.54
17
0.27
0.6715
0.0923
303
GLW 67.500
2.14
+0.86
2.14
2.25
32
0.26
0.6249
0.0984
3942
GLW 68.000
1.84
+0.775
1.83
1.88
116
0.26
0.5752
0.1031
140
GLW 69.000
1.31
+0.595
1.3
1.38
142
0.25
0.4701
0.1066
345
GLW 70.000
0.9
+0.43
0.88
0.94
364
0.25
0.3666
0.1015
3755
GLW 71.000
0.61
+0.295
0.58
0.63
5
0.25
0.2746
0.0895
67
Fri Sep 19 2025
Strike
GLW 67.000
GLW 67.500
GLW 68.000
GLW 69.000
GLW 70.000
GLW 71.000
Puts
(EXPR: Fri Sep 19 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GLW 67.000
0.9
-0.515
0.82
0.89
58
0.26
-0.3322
0.0936
513
GLW 67.500
1.2
-0.47
0.96
1.06
1
0.26
-0.3795
0.0998
68
GLW 68.000
1.37
-0.58
1.19
1.26
157
0.26
-0.4302
0.1047
135
GLW 69.000
1.72
-0.915
1.51
1.74
10
0.25
-0.5372
0.1087
2
GLW 70.000
2.55
-0.825
2.24
2.33
10
0.25
-0.643
0.1039
25
GLW 71.000
0
+0
2.93
3.05
0
0.25
-0.7375
0.0923
0
Calls
(EXPR: Fri Sep 26 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GLW 66.000
3.5
+1.115
2.83
3.55
4
0.23
0.7307
0.0703
26
GLW 67.000
2.65
+0.91
2.59
2.88
5
0.26
0.6577
0.0805
51
GLW 68.000
1.35
+0.06
1.49
2.3
1
0.2
0.5743
0.0879
44
GLW 69.000
1.75
+0.835
0.91
1.87
1
0.2
0.485
0.0907
21
GLW 70.000
0.77
+0
0.69
1.44
0
0.21
0.3962
0.0882
53
GLW 71.000
0.95
+0.58
0.77
1.27
1
0.24
0.314
0.0811
11
Fri Sep 26 2025
Strike
GLW 66.000
GLW 67.000
GLW 68.000
GLW 69.000
GLW 70.000
GLW 71.000
Puts
(EXPR: Fri Sep 26 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GLW 66.000
0.91
-0.29
0.62
0.83
25
0.26
-0.2729
0.0714
5
GLW 67.000
1.12
-0.5
0.91
1.12
5
0.26
-0.3472
0.0819
9
GLW 68.000
1.58
-0.615
1.36
1.55
5
0.25
-0.4325
0.0897
32
GLW 69.000
2.26
-0.485
1.82
1.96
10
0.25
-0.524
0.093
10
GLW 70.000
3.55
+0
1.52
2.75
0
0.16
-0.6153
0.091
0
GLW 71.000
0
+0
2.22
3.25
0
0.24
-0.7003
0.0843
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.