GLW - Corning Incorporated - Optionskæde

Corning Incorporated
US ˙ NYSE ˙ US2193501051

Udløb
Calls for markedsdato June 03, 2026
Kontrakt Strejke Bud Spørg Sidst Bind HEJ IV Delta Gamma Theta Vega Rho
GLW20260605C00080000 80.00 119.50 123.00 0.00 0 2 559.74% 0.99 0.00 -0.23 0.00 0.00
GLW20260605C00085000 85.00 114.50 118.00 0.00 0 2 508.34% 0.99 0.00 -0.18 0.00 0.00
GLW20260605C00090000 90.00 109.80 113.00 0.00 0 1 507.07% 0.99 0.00 -0.27 0.00 0.00
GLW20260605C00095000 95.00 105.20 107.75 0.00 0 0 438.47% 0.99 0.00 -0.15 0.00 0.00
GLW20260605C00100000 100.00 100.20 102.95 0.00 0 20 410.83% 0.99 0.00 -0.15 0.00 0.00
GLW20260605C00105000 105.00 95.20 97.95 0.00 0 1 406.18% 0.99 0.00 -0.23 0.00 0.00
GLW20260605C00110000 110.00 90.20 92.95 0.00 0 1 395.88% 0.99 0.00 -0.30 0.01 0.00
GLW20260605C00115000 115.00 85.55 87.95 0.00 0 1 374.25% 0.98 0.00 -0.32 0.01 0.00
GLW20260605C00120000 120.00 80.20 83.05 0.00 0 2 330.39% 0.99 0.00 -0.22 0.00 0.00
GLW20260605C00125000 125.00 75.20 78.05 0.00 0 0 324.53% 0.98 0.00 -0.32 0.01 0.00
GLW20260605C00130000 130.00 69.45 73.05 68.86 1 19 297.26% 0.98 0.00 -0.29 0.01 0.00
GLW20260605C00135000 135.00 65.20 68.05 63.87 1 6 284.89% 0.98 0.00 -0.36 0.01 0.00
GLW20260605C00137000 137.00 63.35 66.05 0.00 0 5 265.94% 0.98 0.00 -0.29 0.01 0.00
GLW20260605C00138000 138.00 62.20 65.05 0.00 0 7 258.01% 0.98 0.00 -0.27 0.01 0.00
GLW20260605C00139000 139.00 61.20 64.05 0.00 0 9 253.72% 0.98 0.00 -0.27 0.01 0.00
GLW20260605C00140000 140.00 60.60 63.05 0.00 0 17 252.92% 0.98 0.00 -0.29 0.01 0.00
GLW20260605C00141000 141.00 58.35 62.05 0.00 0 0 251.88% 0.98 0.00 -0.32 0.01 0.00
GLW20260605C00142000 142.00 58.20 61.10 57.76 2 1 233.59% 0.98 0.00 -0.22 0.01 0.00
GLW20260605C00143000 143.00 56.50 60.05 56.86 2 2 246.31% 0.98 0.00 -0.34 0.01 0.00
GLW20260605C00144000 144.00 56.20 59.05 0.00 0 2 229.16% 0.98 0.00 -0.25 0.01 0.00
GLW20260605C00145000 145.00 55.20 58.05 60.00 10 48 240.54% 0.97 0.00 -0.36 0.01 0.00
GLW20260605C00146000 146.00 54.25 57.05 0.00 0 1 220.99% 0.98 0.00 -0.25 0.01 0.00
GLW20260605C00147000 147.00 53.25 56.05 53.07 5 3 220.27% 0.98 0.00 -0.27 0.01 0.00
GLW20260605C00148000 148.00 52.25 55.05 52.17 6 12 212.90% 0.98 0.00 -0.25 0.01 0.00
GLW20260605C00149000 149.00 51.25 54.00 50.43 1 29 208.89% 0.98 0.00 -0.25 0.01 0.00
GLW20260605C00150000 150.00 50.25 53.00 0.00 0 21 184.39% 0.99 0.00 -0.13 0.00 0.00
GLW20260605C00152500 152.50 47.75 50.50 0.00 0 13 206.36% 0.97 0.00 -0.34 0.01 0.00
GLW20260605C00155000 155.00 45.25 48.10 0.00 0 18 188.19% 0.97 0.00 -0.27 0.01 0.00
GLW20260605C00157500 157.50 42.75 45.65 0.00 0 31 192.74% 0.96 0.00 -0.40 0.01 0.00
GLW20260605C00160000 160.00 39.70 43.05 40.29 104 197 163.11% 0.98 0.00 -0.22 0.01 0.00
GLW20260605C00162500 162.50 37.75 40.65 0.00 0 96 153.76% 0.97 0.00 -0.22 0.01 0.00
GLW20260605C00165000 165.00 34.75 38.20 35.80 3 81 141.67% 0.98 0.00 -0.20 0.01 0.00
GLW20260605C00167500 167.50 32.00 35.65 0.00 0 44 148.48% 0.96 0.00 -0.35 0.01 0.00
GLW20260605C00170000 170.00 30.80 33.15 30.39 15 385 138.70% 0.96 0.00 -0.35 0.01 0.00
GLW20260605C00172500 172.50 27.90 30.80 27.10 2 912 128.97% 0.95 0.01 -0.35 0.01 0.01
GLW20260605C00175000 175.00 25.60 28.25 26.00 32 524 117.61% 0.95 0.01 -0.32 0.02 0.01
GLW20260605C00177500 177.50 22.55 25.55 24.70 17 308 108.04% 0.95 0.01 -0.32 0.02 0.01
GLW20260605C00180000 180.00 20.35 23.50 22.00 199 1,045 104.04% 0.93 0.01 -0.40 0.02 0.01
GLW20260605C00182500 182.50 18.25 20.35 19.73 21 394 95.29% 0.92 0.01 -0.41 0.02 0.01
GLW20260605C00185000 185.00 15.75 18.45 17.65 59 731 96.10% 0.89 0.01 -0.59 0.03 0.01
GLW20260605C00187500 187.50 14.15 15.85 15.08 17 119 87.22% 0.87 0.02 -0.62 0.03 0.01
GLW20260605C00190000 190.00 11.75 14.20 13.45 80 823 87.67% 0.83 0.02 -0.83 0.04 0.01
GLW20260605C00192500 192.50 10.25 12.80 11.10 51 396 94.19% 0.76 0.02 -1.17 0.05 0.01
GLW20260605C00195000 195.00 8.65 10.40 9.65 275 838 96.62% 0.69 0.02 -1.41 0.05 0.01
GLW20260605C00197500 197.50 7.00 8.25 7.90 111 718 94.34% 0.63 0.03 -1.52 0.06 0.01
GLW20260605C00200000 200.00 5.95 6.50 6.38 1,823 1,981 92.25% 0.56 0.03 -1.57 0.06 0.01
GLW20260605C00202500 202.50 4.55 5.90 5.11 437 272 98.64% 0.49 0.03 -1.70 0.06 0.00
GLW20260605C00205000 205.00 3.40 4.20 4.20 1,200 2,881 97.75% 0.42 0.03 -1.64 0.06 0.00
GLW20260605C00207500 207.50 2.82 3.90 3.40 211 224 95.61% 0.36 0.03 -1.49 0.06 0.00
GLW20260605C00210000 210.00 2.27 2.71 2.57 1,362 1,131 97.30% 0.30 0.02 -1.37 0.05 0.00
GLW20260605C00212500 212.50 1.76 2.10 1.95 472 2,125 97.77% 0.25 0.02 -1.21 0.05 0.00
GLW20260605C00215000 215.00 1.27 1.64 1.50 808 6,718 98.53% 0.20 0.02 -1.03 0.04 0.00
GLW20260605C00217500 217.50 1.06 1.35 1.20 385 399 98.55% 0.16 0.02 -0.85 0.04 0.00
GLW20260605C00220000 220.00 0.80 1.05 0.80 2,209 2,897 100.79% 0.13 0.01 -0.72 0.03 0.00
GLW20260605C00222500 222.50 0.50 0.77 0.69 17 199 99.06% 0.10 0.01 -0.53 0.03 0.00
GLW20260605C00225000 225.00 0.30 0.73 0.57 314 211 103.40% 0.08 0.01 -0.47 0.02 0.00
GLW20260605C00227500 227.50 0.31 0.55 0.49 15 12 104.82% 0.07 0.01 -0.38 0.02 0.00
GLW20260605C00230000 230.00 0.30 0.39 0.37 159 2,600 108.30% 0.06 0.01 -0.33 0.02 0.00
GLW20260605C00232500 232.50 0.29 0.33 0.33 293 49 109.37% 0.04 0.01 -0.26 0.01 0.00
GLW20260605C00235000 235.00 0.07 0.45 0.23 215 1,530 113.19% 0.04 0.00 -0.23 0.01 0.00
GLW20260605C00237500 237.50 0.11 1.71 0.32 1 2 155.86% 0.09 0.01 -0.75 0.02 0.00
GLW20260605C00240000 240.00 0.03 0.17 0.14 77 334 113.84% 0.02 0.00 -0.13 0.01 0.00
GLW20260605C00242500 242.50 0.00 0.69 0.25 35 2 132.63% 0.04 0.00 -0.24 0.01 0.00
GLW20260605C00245000 245.00 0.00 0.87 0.00 0 30 151.94% 0.05 0.00 -0.39 0.02 0.00
GLW20260605C00247500 247.50 0.01 0.25 0.12 73 27 119.28% 0.01 0.00 -0.07 0.00 0.00
GLW20260605C00250000 250.00 0.01 0.16 0.08 464 715 127.43% 0.01 0.00 -0.08 0.01 0.00
GLW20260605C00252500 252.50 0.00 1.05 0.00 0 18 176.44% 0.05 0.00 -0.47 0.02 0.00
GLW20260605C00255000 255.00 0.00 0.54 0.00 0 190 162.38% 0.03 0.00 -0.25 0.01 0.00
GLW20260605C00260000 260.00 0.02 0.22 0.01 2 92 149.19% 0.01 0.00 -0.09 0.00 0.00
GLW20260605C00265000 265.00 0.00 1.11 0.00 0 0 209.24% 0.05 0.00 -0.52 0.01 0.00
GLW20260605C00270000 270.00 0.00 1.46 0.00 0 3 230.60% 0.05 0.00 -0.65 0.02 0.00
GLW20260605C00275000 275.00 0.00 0.26 0.05 1 0 155.53% 0.00 0.00 -0.03 0.00 0.00
GLW20260605C00280000 280.00 0.00 0.05 0.03 5 33 160.55% 0.00 0.00 -0.02 0.00 0.00
GLW20260605C00290000 290.00 0.00 0.09 0.01 2 145 186.36% 0.01 0.00 -0.04 0.00 0.00
Puts for markedsdato June 03, 2026
Kontrakt Strejke Bud Spørg Sidst Bind HEJ IV Delta Gamma Theta Vega Rho
GLW20260605P00080000 80.00 0.00 0.10 0.12 1 24 465.38% -0.00 0.00 -0.05 0.00 0.00
GLW20260605P00085000 85.00 0.00 0.01 0.01 5 12 357.04% -0.00 0.00 -0.00 0.00 0.00
GLW20260605P00090000 90.00 0.00 0.01 0.01 24 87 334.37% -0.00 0.00 -0.00 0.00 0.00
GLW20260605P00095000 95.00 0.00 0.03 0.00 0 253 341.91% -0.00 0.00 -0.01 0.00 0.00
GLW20260605P00100000 100.00 0.00 0.01 0.01 33 47 292.56% -0.00 0.00 -0.00 0.00 0.00
GLW20260605P00105000 105.00 0.00 0.70 0.01 160 62 408.73% -0.01 0.00 -0.24 0.00 -0.00
GLW20260605P00110000 110.00 0.00 0.38 0.03 11 18 367.90% -0.01 0.00 -0.18 0.00 -0.00
GLW20260605P00115000 115.00 0.00 0.24 0.02 154 282 323.27% -0.01 0.00 -0.12 0.00 -0.00
GLW20260605P00120000 120.00 0.00 0.31 0.01 124 121 311.09% -0.01 0.00 -0.15 0.00 -0.00
GLW20260605P00125000 125.00 0.00 0.05 0.02 1 263 234.34% -0.00 0.00 -0.02 0.00 0.00
GLW20260605P00130000 130.00 0.01 0.05 0.19 92 203 224.05% -0.00 0.00 -0.03 0.00 0.00
GLW20260605P00135000 135.00 0.00 0.01 0.01 48 634 172.66% -0.00 0.00 -0.00 0.00 0.00
GLW20260605P00137000 137.00 0.00 0.08 0.03 2 118 183.26% -0.00 0.00 -0.01 0.00 0.00
GLW20260605P00138000 138.00 0.01 0.02 0.01 11 66 180.07% -0.00 0.00 -0.01 0.00 0.00
GLW20260605P00139000 139.00 0.00 0.05 0.00 0 94 185.91% -0.00 0.00 -0.02 0.00 0.00
GLW20260605P00140000 140.00 0.00 0.04 0.02 38 657 178.60% -0.00 0.00 -0.02 0.00 0.00
GLW20260605P00141000 141.00 0.00 0.19 0.00 0 47 179.34% -0.00 0.00 -0.02 0.00 0.00
GLW20260605P00142000 142.00 0.00 0.05 0.00 0 185 176.09% -0.00 0.00 -0.02 0.00 0.00
GLW20260605P00143000 143.00 0.00 0.05 0.00 0 49 172.86% -0.00 0.00 -0.02 0.00 0.00
GLW20260605P00144000 144.00 0.00 0.06 0.00 0 187 165.88% -0.00 0.00 -0.02 0.00 0.00
GLW20260605P00145000 145.00 0.00 0.07 0.02 16 1,259 166.45% -0.00 0.00 -0.02 0.00 0.00
GLW20260605P00146000 146.00 0.00 0.19 0.00 0 124 190.56% -0.01 0.00 -0.09 0.00 -0.00
GLW20260605P00147000 147.00 0.00 0.20 0.00 0 92 188.23% -0.01 0.00 -0.10 0.00 -0.00
GLW20260605P00148000 148.00 0.03 0.26 0.02 14 376 167.35% -0.01 0.00 -0.04 0.00 -0.00
GLW20260605P00149000 149.00 0.02 0.13 0.02 24 652 161.88% -0.01 0.00 -0.04 0.00 -0.00
GLW20260605P00150000 150.00 0.02 0.06 0.03 256 2,484 156.29% -0.00 0.00 -0.03 0.00 -0.00
GLW20260605P00152500 152.50 0.02 0.26 0.04 15 996 150.60% -0.01 0.00 -0.04 0.00 -0.00
GLW20260605P00155000 155.00 0.03 0.10 0.05 107 1,256 149.73% -0.01 0.00 -0.06 0.00 -0.00
GLW20260605P00157500 157.50 0.05 0.10 0.06 90 708 144.36% -0.01 0.00 -0.07 0.00 -0.00
GLW20260605P00160000 160.00 0.05 0.10 0.10 125 1,856 136.17% -0.01 0.00 -0.07 0.00 -0.00
GLW20260605P00162500 162.50 0.05 0.48 0.08 73 675 130.36% -0.01 0.00 -0.08 0.00 -0.00
GLW20260605P00165000 165.00 0.08 0.15 0.15 433 1,444 125.16% -0.01 0.00 -0.09 0.01 -0.00
GLW20260605P00167500 167.50 0.09 0.35 0.12 106 453 121.76% -0.02 0.00 -0.12 0.01 -0.00
GLW20260605P00170000 170.00 0.10 0.35 0.15 371 2,295 113.34% -0.02 0.00 -0.12 0.01 -0.00
GLW20260605P00172500 172.50 0.10 0.26 0.19 231 478 111.41% -0.03 0.00 -0.17 0.01 -0.00
GLW20260605P00175000 175.00 0.13 0.30 0.21 1,782 1,952 105.98% -0.03 0.00 -0.20 0.01 -0.00
GLW20260605P00177500 177.50 0.18 0.39 0.33 124 424 103.88% -0.05 0.01 -0.27 0.01 -0.00
GLW20260605P00180000 180.00 0.35 0.53 0.45 578 729 101.06% -0.06 0.01 -0.35 0.02 -0.00
GLW20260605P00182500 182.50 0.42 1.02 0.56 35 247 97.71% -0.08 0.01 -0.45 0.02 -0.00
GLW20260605P00185000 185.00 0.70 1.14 0.76 208 380 98.17% -0.11 0.01 -0.63 0.03 -0.00
GLW20260605P00187500 187.50 0.87 1.32 1.25 104 203 92.71% -0.14 0.02 -0.72 0.03 -0.00
GLW20260605P00190000 190.00 1.30 1.81 1.35 267 391 94.30% -0.19 0.02 -0.96 0.04 -0.00
GLW20260605P00192500 192.50 1.66 2.68 2.22 51 98 91.06% -0.24 0.02 -1.11 0.05 -0.00
GLW20260605P00195000 195.00 2.50 3.25 3.05 279 486 94.72% -0.31 0.02 -1.38 0.05 -0.00
GLW20260605P00197500 197.50 3.10 4.30 3.81 42 100 91.50% -0.37 0.03 -1.46 0.06 -0.00
GLW20260605P00200000 200.00 4.65 5.70 4.75 1,295 457 92.62% -0.44 0.03 -1.58 0.06 -0.01
GLW20260605P00202500 202.50 5.25 6.80 7.05 89 15 96.35% -0.51 0.03 -1.66 0.06 -0.01
GLW20260605P00205000 205.00 6.50 8.50 8.65 80 44 95.40% -0.58 0.03 -1.60 0.06 -0.01
GLW20260605P00207500 207.50 8.35 10.35 9.36 21 7 95.26% -0.64 0.03 -1.49 0.06 -0.01
GLW20260605P00210000 210.00 9.70 11.80 11.40 32 96 97.91% -0.70 0.02 -1.39 0.05 -0.01
GLW20260605P00212500 212.50 11.65 14.30 11.23 5 1 97.92% -0.75 0.02 -1.21 0.05 -0.01
GLW20260605P00215000 215.00 13.80 16.05 13.75 7 22 99.52% -0.79 0.02 -1.05 0.04 -0.01
GLW20260605P00217500 217.50 15.65 18.70 15.65 2 1 98.77% -0.84 0.02 -0.85 0.04 -0.01
GLW20260605P00220000 220.00 17.85 20.85 0.00 0 11 102.45% -0.86 0.01 -0.75 0.03 -0.01
GLW20260605P00222500 222.50 20.50 23.15 0.00 0 0 93.08% -0.92 0.01 -0.42 0.02 -0.01
GLW20260605P00225000 225.00 22.50 25.45 0.00 0 0 94.80% -0.93 0.01 -0.33 0.02 -0.01
GLW20260605P00227500 227.50 24.90 27.80 0.00 0 0 96.18% -0.95 0.01 -0.25 0.02 -0.01
GLW20260605P00230000 230.00 27.30 30.20 0.00 0 0 96.13% -0.96 0.01 -0.18 0.01 -0.01
GLW20260605P00232500 232.50 29.75 32.15 0.00 0 15 93.98% -0.98 0.00 -0.11 0.01 -0.01
GLW20260605P00235000 235.00 32.20 35.75 0.00 0 0 92.29% -0.98 0.00 -0.06 0.01 -0.01
GLW20260605P00237500 237.50 34.65 37.55 0.00 0 0 182.93% -0.87 0.01 -1.26 0.03 -0.01
GLW20260605P00240000 240.00 37.10 40.05 0.00 0 0 188.88% -0.88 0.01 -1.23 0.03 -0.01
GLW20260605P00242500 242.50 39.60 42.50 0.00 0 0 196.68% -0.88 0.01 -1.24 0.03 -0.01
GLW20260605P00245000 245.00 42.05 44.95 0.00 0 0 203.06% -0.88 0.01 -1.23 0.03 -0.01
GLW20260605P00247500 247.50 44.55 47.45 0.00 0 0 210.52% -0.89 0.01 -1.24 0.03 -0.01
GLW20260605P00250000 250.00 47.05 50.60 0.00 0 0 216.01% -0.89 0.01 -1.21 0.03 -0.01
GLW20260605P00252500 252.50 49.60 53.25 0.00 0 0 223.16% -0.90 0.01 -1.22 0.03 -0.01
GLW20260605P00255000 255.00 52.10 55.65 0.00 0 0 230.17% -0.90 0.01 -1.23 0.03 -0.01
GLW20260605P00260000 260.00 57.05 60.65 0.00 0 1 241.85% -0.90 0.00 -1.20 0.03 -0.01
GLW20260605P00265000 265.00 62.10 64.85 0.00 0 0 255.00% -0.91 0.00 -1.22 0.02 -0.02
GLW20260605P00270000 270.00 67.10 69.85 0.00 0 0 267.72% -0.91 0.00 -1.23 0.02 -0.02
GLW20260605P00275000 275.00 72.10 74.85 0.00 0 0 280.06% -0.91 0.00 -1.24 0.02 -0.02
GLW20260605P00280000 280.00 77.10 80.60 0.00 0 0 292.04% -0.92 0.00 -1.24 0.02 -0.02
GLW20260605P00290000 290.00 87.10 90.50 0.00 0 0 315.03% -0.92 0.00 -1.26 0.02 -0.02
How Much do you Like Fintel?
Please share your opinion of our service!
Excellent Bad
Other Listings
DE:GLW 150,52 €
IT:1GLW 149,54 €
CH:GLW 155,65 CHF
GB:0R2X 198,99 $
AT:GLW 174,44 €
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