GLW - Corning Incorporated - Options-Kette

Corning Incorporated
US ˙ NYSE ˙ US2193501051

Verfall
Calls für June 03, 2026
Vertrag Streiks Gebot Fragen Letzte Volumen OI IV Delta Gamma Theta Vega Rho
GLW20260612C00080000 80.00 119.75 123.10 0.00 0 0 310.80% 0.98 0.00 -0.20 0.01 0.01
GLW20260612C00085000 85.00 115.00 118.10 0.00 0 0 264.78% 0.99 0.00 -0.11 0.01 0.01
GLW20260612C00090000 90.00 110.00 113.10 0.00 0 0 258.29% 0.99 0.00 -0.14 0.01 0.01
GLW20260612C00095000 95.00 105.05 108.10 0.00 0 0 254.04% 0.98 0.00 -0.18 0.01 0.01
GLW20260612C00100000 100.00 100.05 103.10 0.00 0 0 218.44% 0.99 0.00 -0.11 0.01 0.01
GLW20260612C00105000 105.00 95.05 98.10 0.00 0 0 187.94% 0.99 0.00 -0.07 0.01 0.01
GLW20260612C00110000 110.00 90.10 93.15 0.00 0 1 199.15% 0.98 0.00 -0.14 0.01 0.02
GLW20260612C00115000 115.00 85.05 88.15 0.00 0 1 178.53% 0.98 0.00 -0.11 0.01 0.02
GLW20260612C00120000 120.00 80.30 83.15 0.00 0 0 173.41% 0.98 0.00 -0.13 0.02 0.02
GLW20260612C00125000 125.00 75.30 78.15 0.00 0 0 150.74% 0.98 0.00 -0.09 0.01 0.02
GLW20260612C00130000 130.00 70.35 73.20 0.00 0 2 143.28% 0.98 0.00 -0.10 0.01 0.02
GLW20260612C00135000 135.00 65.35 68.20 0.00 0 5 133.93% 0.98 0.00 -0.11 0.02 0.02
GLW20260612C00137000 137.00 63.40 66.25 0.00 0 5 124.75% 0.98 0.00 -0.09 0.01 0.02
GLW20260612C00138000 138.00 62.40 65.25 0.00 0 5 128.94% 0.98 0.00 -0.11 0.02 0.02
GLW20260612C00139000 139.00 61.40 64.20 0.00 0 9 133.23% 0.97 0.00 -0.14 0.02 0.02
GLW20260612C00140000 140.00 60.40 63.25 0.00 0 9 132.17% 0.97 0.00 -0.15 0.02 0.02
GLW20260612C00141000 141.00 59.45 62.25 0.00 0 1 132.15% 0.97 0.00 -0.16 0.02 0.02
GLW20260612C00142000 142.00 58.45 61.30 0.00 0 2 130.96% 0.96 0.00 -0.16 0.02 0.02
GLW20260612C00143000 143.00 56.75 60.30 0.00 0 3 129.77% 0.96 0.00 -0.17 0.03 0.02
GLW20260612C00144000 144.00 56.45 59.30 0.00 0 7 126.52% 0.96 0.00 -0.16 0.03 0.02
GLW20260612C00145000 145.00 55.50 58.35 56.00 20 20 119.05% 0.97 0.00 -0.14 0.02 0.02
GLW20260612C00146000 146.00 54.50 57.35 0.00 0 0 116.93% 0.97 0.00 -0.14 0.02 0.02
GLW20260612C00147000 147.00 53.50 56.35 0.00 0 5 114.82% 0.97 0.00 -0.13 0.02 0.02
GLW20260612C00148000 148.00 52.55 55.45 0.00 0 12 118.72% 0.96 0.00 -0.17 0.03 0.02
GLW20260612C00149000 149.00 51.55 54.45 0.00 0 11 109.54% 0.97 0.00 -0.13 0.02 0.02
GLW20260612C00150000 150.00 50.60 53.45 52.07 21 12 113.48% 0.96 0.00 -0.16 0.03 0.02
GLW20260612C00152500 152.50 48.15 51.05 0.00 0 3 108.16% 0.96 0.00 -0.16 0.03 0.02
GLW20260612C00155000 155.00 45.75 48.60 0.00 0 10 106.98% 0.95 0.00 -0.18 0.03 0.02
GLW20260612C00157500 157.50 43.30 46.20 0.00 0 2 104.53% 0.94 0.00 -0.20 0.04 0.02
GLW20260612C00160000 160.00 40.95 43.80 0.00 0 42 104.84% 0.93 0.00 -0.23 0.04 0.03
GLW20260612C00162500 162.50 38.40 41.20 0.00 0 10 101.53% 0.92 0.00 -0.25 0.05 0.03
GLW20260612C00165000 165.00 35.65 39.20 0.00 0 178 94.84% 0.92 0.00 -0.23 0.05 0.03
GLW20260612C00167500 167.50 33.95 36.80 40.48 1 78 94.77% 0.91 0.01 -0.27 0.05 0.03
GLW20260612C00170000 170.00 31.80 34.00 33.08 22 41 88.59% 0.90 0.01 -0.26 0.06 0.03
GLW20260612C00172500 172.50 29.40 31.75 0.00 0 4 92.30% 0.87 0.01 -0.33 0.07 0.03
GLW20260612C00175000 175.00 27.15 29.90 28.75 20 137 92.28% 0.85 0.01 -0.37 0.07 0.03
GLW20260612C00177500 177.50 25.60 28.00 29.05 2 125 89.86% 0.83 0.01 -0.39 0.08 0.03
GLW20260612C00180000 180.00 23.15 26.00 24.66 15 726 84.61% 0.82 0.01 -0.39 0.08 0.03
GLW20260612C00182500 182.50 21.15 24.15 21.23 5 46 86.48% 0.79 0.01 -0.44 0.09 0.03
GLW20260612C00185000 185.00 19.60 21.55 21.00 697 647 84.96% 0.76 0.01 -0.47 0.10 0.03
GLW20260612C00187500 187.50 17.85 20.45 18.05 18 48 87.35% 0.72 0.01 -0.52 0.11 0.03
GLW20260612C00190000 190.00 16.55 18.00 17.28 43 239 85.76% 0.69 0.01 -0.54 0.11 0.03
GLW20260612C00192500 192.50 14.85 17.00 18.45 18 197 85.05% 0.66 0.01 -0.56 0.12 0.03
GLW20260612C00195000 195.00 12.95 14.80 14.00 56 306 86.19% 0.62 0.01 -0.59 0.12 0.02
GLW20260612C00197500 197.50 12.00 13.90 11.92 46 384 85.22% 0.59 0.01 -0.60 0.12 0.02
GLW20260612C00200000 200.00 10.95 11.65 10.95 167 348 85.06% 0.55 0.01 -0.61 0.13 0.02
GLW20260612C00202500 202.50 9.70 11.00 10.19 59 59 87.42% 0.52 0.01 -0.63 0.13 0.02
GLW20260612C00205000 205.00 8.60 9.60 9.14 142 228 81.92% 0.48 0.02 -0.59 0.13 0.02
GLW20260612C00207500 207.50 7.20 8.95 7.90 15 87 85.62% 0.44 0.01 -0.61 0.13 0.02
GLW20260612C00210000 210.00 6.75 7.90 7.50 583 608 85.68% 0.41 0.01 -0.60 0.12 0.02
GLW20260612C00212500 212.50 5.50 7.35 6.64 26 60 84.84% 0.37 0.01 -0.58 0.12 0.02
GLW20260612C00215000 215.00 4.90 6.65 6.00 88 206 85.86% 0.34 0.01 -0.56 0.12 0.01
GLW20260612C00217500 217.50 4.10 5.80 4.90 8 14 83.83% 0.31 0.01 -0.53 0.11 0.01
GLW20260612C00220000 220.00 3.90 4.70 4.48 259 345 86.58% 0.29 0.01 -0.52 0.11 0.01
GLW20260612C00222500 222.50 3.35 4.25 3.80 19 13 88.21% 0.26 0.01 -0.51 0.10 0.01
GLW20260612C00225000 225.00 2.88 3.70 3.60 59 100 85.95% 0.23 0.01 -0.46 0.10 0.01
GLW20260612C00227500 227.50 2.57 3.25 2.99 8 40 86.71% 0.21 0.01 -0.44 0.09 0.01
GLW20260612C00230000 230.00 2.28 2.88 2.42 114 141 86.31% 0.19 0.01 -0.40 0.08 0.01
GLW20260612C00232500 232.50 1.91 2.66 2.40 11 23 86.85% 0.17 0.01 -0.38 0.08 0.01
GLW20260612C00235000 235.00 1.77 2.47 2.18 48 290 89.46% 0.16 0.01 -0.37 0.08 0.01
GLW20260612C00237500 237.50 1.40 2.44 1.86 1 1 90.39% 0.14 0.01 -0.35 0.07 0.01
GLW20260612C00240000 240.00 1.29 1.81 1.65 43 177 88.92% 0.12 0.01 -0.31 0.06 0.01
GLW20260612C00242500 242.50 0.94 1.66 1.87 12 11 87.88% 0.10 0.01 -0.27 0.06 0.00
GLW20260612C00245000 245.00 0.70 1.81 1.46 2 6 88.98% 0.09 0.01 -0.25 0.05 0.00
GLW20260612C00247500 247.50 0.57 2.15 1.36 1 5 96.17% 0.10 0.01 -0.29 0.06 0.00
GLW20260612C00250000 250.00 0.61 1.14 1.07 171 128 92.39% 0.08 0.01 -0.23 0.05 0.00
GLW20260612C00252500 252.50 0.06 1.27 0.00 0 0 87.65% 0.06 0.00 -0.17 0.04 0.00
GLW20260612C00255000 255.00 0.49 1.37 0.00 0 46 97.22% 0.07 0.00 -0.23 0.04 0.00
GLW20260612C00260000 260.00 0.35 0.93 0.60 4 105 97.09% 0.06 0.00 -0.18 0.04 0.00
GLW20260612C00265000 265.00 0.30 0.99 0.41 2 0 101.38% 0.05 0.00 -0.18 0.03 0.00
GLW20260612C00270000 270.00 0.04 0.66 0.26 2 22 90.98% 0.03 0.00 -0.08 0.02 0.00
GLW20260612C00275000 275.00 0.12 1.36 0.00 0 1 114.97% 0.05 0.00 -0.20 0.03 0.00
GLW20260612C00280000 280.00 0.12 0.79 0.00 0 107 107.86% 0.03 0.00 -0.13 0.02 0.00
GLW20260612C00290000 290.00 0.00 0.29 0.15 13 87 99.37% 0.01 0.00 -0.05 0.01 0.00
Puts für June 03, 2026
Vertrag Streiks Gebot Fragen Letzte Volumen OI IV Delta Gamma Theta Vega Rho
GLW20260612P00080000 80.00 0.00 2.12 0.00 0 0 336.97% -0.02 0.00 -0.29 0.02 -0.00
GLW20260612P00085000 85.00 0.00 0.10 0.00 0 0 207.06% -0.00 0.00 -0.02 0.00 -0.00
GLW20260612P00090000 90.00 0.00 2.13 0.00 0 0 297.76% -0.03 0.00 -0.29 0.02 -0.00
GLW20260612P00095000 95.00 0.00 0.50 0.00 0 254 220.86% -0.01 0.00 -0.09 0.01 -0.00
GLW20260612P00100000 100.00 0.00 0.20 0.00 0 6 183.96% -0.01 0.00 -0.04 0.00 -0.00
GLW20260612P00105000 105.00 0.00 2.13 0.00 0 26 247.14% -0.03 0.00 -0.28 0.02 -0.00
GLW20260612P00110000 110.00 0.00 2.13 0.00 0 17 231.75% -0.03 0.00 -0.28 0.02 -0.00
GLW20260612P00115000 115.00 0.00 2.13 0.00 0 262 217.02% -0.04 0.00 -0.28 0.02 -0.00
GLW20260612P00120000 120.00 0.00 0.19 0.00 0 257 138.69% -0.01 0.00 -0.04 0.01 -0.00
GLW20260612P00125000 125.00 0.00 0.20 0.05 2 25 129.55% -0.01 0.00 -0.04 0.01 -0.00
GLW20260612P00130000 130.00 0.02 0.15 0.07 17 219 113.82% -0.01 0.00 -0.03 0.01 -0.00
GLW20260612P00135000 135.00 0.00 0.19 0.33 1 39 109.85% -0.01 0.00 -0.04 0.01 -0.00
GLW20260612P00137000 137.00 0.00 0.40 0.17 4 52 106.92% -0.01 0.00 -0.04 0.01 -0.00
GLW20260612P00138000 138.00 0.00 0.20 0.00 0 54 105.12% -0.01 0.00 -0.04 0.01 -0.00
GLW20260612P00139000 139.00 0.00 0.26 0.10 7 15 102.64% -0.01 0.00 -0.04 0.01 -0.00
GLW20260612P00140000 140.00 0.05 0.37 0.13 105 879 104.00% -0.01 0.00 -0.04 0.01 -0.00
GLW20260612P00141000 141.00 0.00 0.53 0.13 18 65 106.79% -0.01 0.00 -0.06 0.01 -0.00
GLW20260612P00142000 142.00 0.01 0.56 0.13 16 41 101.49% -0.01 0.00 -0.05 0.01 -0.00
GLW20260612P00143000 143.00 0.00 0.49 0.17 2 45 101.20% -0.01 0.00 -0.05 0.01 -0.00
GLW20260612P00144000 144.00 0.15 0.29 0.19 1 66 105.66% -0.02 0.00 -0.07 0.01 -0.00
GLW20260612P00145000 145.00 0.10 0.48 0.19 10 331 101.48% -0.02 0.00 -0.06 0.01 -0.00
GLW20260612P00146000 146.00 0.01 0.64 0.28 14 28 99.62% -0.02 0.00 -0.06 0.01 -0.00
GLW20260612P00147000 147.00 0.00 0.50 0.16 11 97 96.99% -0.02 0.00 -0.06 0.01 -0.00
GLW20260612P00148000 148.00 0.01 0.49 0.35 4 48 97.78% -0.02 0.00 -0.07 0.01 -0.00
GLW20260612P00149000 149.00 0.10 0.61 0.39 2 27 98.55% -0.02 0.00 -0.08 0.02 -0.00
GLW20260612P00150000 150.00 0.25 0.56 0.30 85 415 96.36% -0.02 0.00 -0.08 0.02 -0.00
GLW20260612P00152500 152.50 0.20 0.63 0.33 3 423 98.51% -0.03 0.00 -0.11 0.02 -0.00
GLW20260612P00155000 155.00 0.35 0.52 0.44 39 746 95.80% -0.03 0.00 -0.12 0.02 -0.00
GLW20260612P00157500 157.50 0.41 0.75 0.50 29 179 96.07% -0.04 0.00 -0.15 0.03 -0.00
GLW20260612P00160000 160.00 0.36 0.70 0.56 324 598 89.67% -0.04 0.00 -0.14 0.03 -0.00
GLW20260612P00162500 162.50 0.42 0.96 0.84 17 362 92.49% -0.06 0.00 -0.19 0.04 -0.00
GLW20260612P00165000 165.00 0.80 1.11 0.92 177 658 91.15% -0.07 0.00 -0.21 0.04 -0.00
GLW20260612P00167500 167.50 0.77 1.30 1.13 139 122 89.03% -0.08 0.01 -0.23 0.05 -0.00
GLW20260612P00170000 170.00 1.25 1.45 1.33 246 565 87.34% -0.10 0.01 -0.25 0.05 -0.00
GLW20260612P00172500 172.50 1.20 1.80 1.55 159 192 86.95% -0.11 0.01 -0.29 0.06 -0.01
GLW20260612P00175000 175.00 1.58 2.05 1.90 242 676 85.93% -0.13 0.01 -0.32 0.07 -0.01
GLW20260612P00177500 177.50 1.88 2.67 2.50 17 105 86.03% -0.16 0.01 -0.36 0.08 -0.01
GLW20260612P00180000 180.00 2.38 3.10 2.80 81 606 84.07% -0.18 0.01 -0.39 0.08 -0.01
GLW20260612P00182500 182.50 2.77 3.65 3.27 33 59 84.41% -0.21 0.01 -0.43 0.09 -0.01
GLW20260612P00185000 185.00 3.30 4.20 3.50 99 230 83.30% -0.24 0.01 -0.46 0.10 -0.01
GLW20260612P00187500 187.50 4.00 5.10 4.56 24 54 83.67% -0.27 0.01 -0.49 0.10 -0.01
GLW20260612P00190000 190.00 5.00 5.85 5.50 78 200 83.19% -0.30 0.01 -0.52 0.11 -0.02
GLW20260612P00192500 192.50 5.55 7.15 7.12 12 18 82.82% -0.34 0.01 -0.54 0.12 -0.02
GLW20260612P00195000 195.00 6.40 7.95 7.28 66 61 83.09% -0.37 0.01 -0.57 0.12 -0.02
GLW20260612P00197500 197.50 7.55 9.55 8.00 9 42 85.46% -0.41 0.01 -0.60 0.12 -0.02
GLW20260612P00200000 200.00 8.90 10.40 8.85 54 54 81.25% -0.45 0.02 -0.58 0.13 -0.02
GLW20260612P00202500 202.50 10.05 12.00 12.50 13 4 83.65% -0.49 0.01 -0.60 0.13 -0.03
GLW20260612P00205000 205.00 11.55 13.05 12.43 19 35 80.74% -0.53 0.02 -0.58 0.13 -0.03
GLW20260612P00207500 207.50 12.85 14.80 12.10 9 1 82.85% -0.56 0.01 -0.59 0.12 -0.03
GLW20260612P00210000 210.00 14.70 16.35 14.27 1 229 80.83% -0.60 0.02 -0.56 0.12 -0.03
GLW20260612P00212500 212.50 16.00 18.35 0.00 0 0 86.78% -0.62 0.01 -0.59 0.12 -0.03
GLW20260612P00215000 215.00 17.55 19.85 0.00 0 30 83.36% -0.66 0.01 -0.54 0.12 -0.03
GLW20260612P00217500 217.50 19.60 21.95 0.00 0 0 86.84% -0.68 0.01 -0.55 0.11 -0.04
GLW20260612P00220000 220.00 21.25 23.50 0.00 0 26 83.67% -0.72 0.01 -0.50 0.11 -0.04
GLW20260612P00222500 222.50 23.25 25.90 0.00 0 0 84.70% -0.75 0.01 -0.48 0.10 -0.04
GLW20260612P00225000 225.00 25.25 28.30 24.66 1 2 86.51% -0.77 0.01 -0.46 0.10 -0.04
GLW20260612P00227500 227.50 27.45 30.40 0.00 0 0 87.65% -0.79 0.01 -0.44 0.09 -0.04
GLW20260612P00230000 230.00 29.60 32.05 0.00 0 122 88.05% -0.81 0.01 -0.42 0.09 -0.04
GLW20260612P00232500 232.50 31.60 34.70 0.00 0 0 86.34% -0.83 0.01 -0.37 0.08 -0.04
GLW20260612P00235000 235.00 33.85 36.90 0.00 0 0 85.46% -0.86 0.01 -0.33 0.07 -0.04
GLW20260612P00237500 237.50 36.40 38.60 0.00 0 0 88.72% -0.86 0.01 -0.33 0.07 -0.04
GLW20260612P00240000 240.00 38.40 41.40 0.00 0 1 85.93% -0.89 0.01 -0.28 0.06 -0.04
GLW20260612P00242500 242.50 40.75 43.70 0.00 0 0 86.49% -0.90 0.01 -0.25 0.06 -0.04
GLW20260612P00245000 245.00 43.05 45.60 0.00 0 0 85.62% -0.91 0.01 -0.22 0.05 -0.04
GLW20260612P00247500 247.50 45.40 48.35 0.00 0 0 84.53% -0.93 0.01 -0.19 0.04 -0.04
GLW20260612P00250000 250.00 47.75 50.70 0.00 0 0 87.71% -0.93 0.00 -0.19 0.04 -0.04
GLW20260612P00252500 252.50 50.15 53.10 0.00 0 0 84.07% -0.95 0.00 -0.14 0.03 -0.04
GLW20260612P00255000 255.00 52.60 55.50 0.00 0 0 84.60% -0.95 0.00 -0.13 0.03 -0.04
GLW20260612P00260000 260.00 57.40 60.35 0.00 0 0 85.45% -0.96 0.00 -0.10 0.02 -0.04
GLW20260612P00265000 265.00 62.30 65.20 0.00 0 0 83.00% -0.98 0.00 -0.06 0.02 -0.03
GLW20260612P00270000 270.00 67.20 70.10 0.00 0 0 66.33% -1.00 0.00 -0.00 0.00 -0.02
GLW20260612P00275000 275.00 72.15 75.60 0.00 0 0 137.14% -0.91 0.00 -0.38 0.05 -0.04
GLW20260612P00280000 280.00 77.10 80.50 0.00 0 0 91.24% -0.99 0.00 -0.04 0.01 -0.03
GLW20260612P00290000 290.00 87.00 89.90 0.00 0 0 152.27% -0.92 0.00 -0.38 0.05 -0.05
How Much do you Like Fintel?
Please share your opinion of our service!
Excellent Bad
Other Listings
DE:GLW 162,50 €
IT:1GLW 167,90 €
CH:GLW 154,54 CHF
GB:0R2X 198,67 $
AT:GLW 167,44 €
Fintel data has been cited in the following publications:
Daily Mail Fox Business Business Insider Wall Street Journal The Washington Post Bloomberg Financial Times Globe and Mail
NASDAQ.com Reuters The Guardian Associated Press FactCheck.org Snopes Politifact
Federal Register The Intercept Forbes Fortune Magazine TheStreet Time Magazine Canadian Broadcasting Corporation International Business Times
Cambridge University Press Investopedia MarketWatch NY Daily News Entrepreneur Newsweek Barron's El Economista

© 2015-2026 Fintel Ventures LLC. All rights reserved. Fintel® is a registered trademark.

This website is provided “as is” without any representations or warranties, express or implied. Fintel makes no representations or warranties in relation to this website or the information and materials provided on this website. Nothing on this website constitutes, or is meant to constitute, advice of any kind. If you require advice in relation to any financial matter you should consult an appropriate professional.

About Fintel
Features
Explore
Help Center