GLW - Options Database

GLW

CORNING INC

$151.59 -3.40%

$151.39 (-0.13%)🌙

as of 09/29 02:42 AM

(9/28 15:05) ◀

Monday, September 28, 2026 (2:42am)

▶ (9/29 13:00)

◀ 9/28 02:42 ▶

Option Volume

Detail

ℹ

Current (09/29) 33,295

Calls: 20,949 (63%)

Puts: 12,346 (37%)

Prior (09/25) 28,684

Calls: 15,880 (55%)

Puts: 12,804 (45%)

Current vs Prior +16.08%

Calls: +31.92% (Calls)

Puts: -3.58% (Puts)

Prior 7-Day Total 220,553

Calls: 117,638 (53%)

Puts: 102,915 (47%)

Prior 7-Day Average 36,758

Calls: 16,805 (53%)

Puts: 14,702 (47%)

Current vs Prior 7-Day Avg -9.42%

Calls: +24.66%

Puts: -16.03%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29) $13.77M

Calls: $8.08M (59%)

Puts: $5.69M (41%)

Prior (09/25) $12.81M

Calls: $8.48M (66%)

Puts: $4.33M (34%)

Current vs Prior +7.48%

Calls: -4.69%

Puts: +31.28%

Prior 7-Day Total $135.02M

Calls: $72.49M (54%)

Puts: $62.52M (46%)

Prior 7-Day Average $22.50M

Calls: $10.36M (54%)

Puts: $8.93M (46%)

Current vs Prior 7-Day Avg -38.81%

Calls: -21.97%

Puts: -36.30%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29) 0.59

Prior (09/25) 0.81

Current vs Prior -26.91%

Prior 7-Day Average 0.91

Current vs Prior 7-Day Avg -34.92%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29) 282,668

Calls: 129,269 (46%)

Puts: 153,399 (54%)

Prior (09/25) 517,864

Calls: 238,794 (46%)

Puts: 279,070 (54%)

Current vs Prior -45.42%

Prior 7-Day Total 3,330,610

Calls: 1,572,639 (47%)

Puts: 1,757,971 (53%)

Prior 7-Day Average 555,101

Calls: 262,106 (47%)

Puts: 292,995 (53%)

Current vs Prior 7-Day Avg -49.08%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)

Current 5.76% | 8.48%10.52% | 19.86%

Prior 7.04% | 9.30%11.24% | 20.44%

Current vs Prior -18.16% | -8.87%-6.35% | -2.86%

Prior 7-Day Avg 5.17% | 8.33%7.61% | 17.70%

Current vs 7-Day Avg +11.31% | +1.71%+38.26% | +12.15%

Prior 7-Day Eod 7.04% | 9.30%11.24% | 20.44%

Current vs 7-Day Eod -18.16% | -8.87%-6.35% | -2.86%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.54% | 10.52%

Calls: 7.04% | 12.77%

Puts: 12.05% | 8.26%

Prior 38.44% | 7.12%

Calls: 34.76% | 6.33%

Puts: 42.11% | 7.92%

Current vs Prior -75.18% | +47.75%

Prior 7-Day Avg 31.43% | 9.33%

Calls: 36.98% | 9.84%

Puts: 25.89% | 8.82%

Current vs 7-Day Avg -69.65% | +12.75%

Liquidity Expensive

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.59. P/C ratio dropping 27% - sentiment shifting bullish. Declining open interest (down 45%) indicates positions being closed.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 39 of results (avg 8.5%, best 5.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Oct 30	5.00	5.30	$5.15	5.8%	47	0.31	162
$152.50	Oct 16	6.90	7.35	$7.13	6.3%	130	0.51	49
$160.00	Oct 30	7.70	8.30	$8.00	7.5%	26	0.43	111
$147.00	Oct 16	9.60	10.35	$9.98	7.5%	2	0.62	2
$160.00	Oct 16	4.15	4.50	$4.33	8.1%	111	0.36	2.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Oct 16	6.25	6.70	$6.48	6.9%	221	0.44	3.0K
$175.00	Oct 16	24.20	26.00	$25.10	7.2%	17	0.85	174
$148.00	Oct 9	3.90	4.20	$4.05	7.4%	5	0.38	9
$149.00	Oct 16	5.80	6.25	$6.03	7.5%	5	0.42	25
$155.00	Oct 2	5.65	6.10	$5.88	7.7%	48	0.63	541

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.65, cheapest $0.06)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 2	0.05	0.06	$0.06	16.7%	206	0.01	1.8K
$165.00	Oct 2	0.51	0.60	$0.55	16.4%	690	0.11	1.1K
$162.50	Oct 2	0.76	0.91	$0.84	17.9%	278	0.16	378
$180.00	Oct 16	0.90	1.05	$0.98	15.3%	153	0.11	2.9K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Oct 9	0.77	0.85	$0.81	9.9%	396	0.11	534

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 67 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Oct 9	20.60	23.25	$21.93	12.1%	1	0.94	17
$140.00	Oct 2	11.00	13.40	$12.20	19.7%	28	0.90	--
$130.00	Oct 16	21.45	24.05	$22.75	11.4%	1	0.90	--
$135.00	Oct 9	16.15	19.35	$17.75	18.0%	2	0.89	--
$140.00	Oct 9	11.85	14.50	$13.18	20.1%	28	0.81	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Oct 2	22.30	24.85	$23.58	10.8%	5	1.00	245
$180.00	Oct 2	26.75	30.00	$28.38	11.5%	6	1.00	29
$170.00	Oct 2	18.05	19.95	$19.00	10.0%	7	0.93	117
$175.00	Oct 9	22.90	25.00	$23.95	8.8%	1	0.90	--
$165.00	Oct 2	13.00	14.85	$13.93	13.3%	12	0.88	319

Most actively traded options today. High liquidity = easy entry/exit. 194 active (total vol 25.2K, top 8.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 16	2.77	3.10	$2.94	11.2%	8.0K	0.27	10.1K
$170.00	Oct 2	0.23	0.30	$0.27	25.9%	1.1K	0.06	1.8K
$157.50	Oct 16	4.85	5.30	$5.07	8.9%	800	0.41	967
$170.00	Oct 16	1.96	2.16	$2.06	9.7%	741	0.20	3.7K
$165.00	Oct 2	0.51	0.60	$0.55	16.4%	690	0.11	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Oct 16	0.43	0.69	$0.56	46.4%	474	0.06	3.8K
$135.00	Oct 2	0.09	0.20	$0.15	73.3%	396	0.04	1.5K
$135.00	Oct 9	0.77	0.85	$0.81	9.9%	396	0.11	534
$145.00	Oct 2	1.22	1.40	$1.31	13.7%	327	0.23	887
$139.00	Oct 2	0.28	0.41	$0.35	37.1%	262	0.08	149

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 19 strikes (avg 8.7%, max 16.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$162.50	Oct 2	Oct 16	64.9%	55.8%	16.4%	291	412
$157.50	Oct 2	Oct 16	62.7%	55.9%	12.0%	1.3K	1.3K
$147.00	Oct 2	Oct 16	60.6%	54.8%	10.6%	6	10
$149.00	Oct 2	Oct 16	60.5%	54.9%	10.2%	7	18
$148.00	Oct 2	Oct 9	60.8%	55.7%	9.1%	16	25

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$162.50	Oct 2	Oct 16	64.9%	55.8%	16.4%	2	63
$143.00	Oct 2	Oct 16	61.1%	54.5%	12.2%	193	239
$144.00	Oct 2	Oct 16	61.3%	54.7%	12.1%	220	285
$157.50	Oct 2	Oct 16	62.7%	55.9%	12.0%	180	433
$148.00	Oct 2	Oct 16	60.8%	54.5%	11.4%	204	235

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 128 found (best R:R 0.69, avg 3.76)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$140.00	$150.00	Oct 23	$5.93	$4.07	$5.93	74%	0.69	$145.93
$170.00	$175.00	Nov 6	$0.76	$4.24	$0.76	33%	5.58	$170.76
$140.00	$145.00	Nov 6	$2.60	$2.40	$2.60	69%	0.92	$142.60
$146.00	$147.00	Oct 2	$0.15	$0.85	$0.15	75%	5.67	$146.15
$155.00	$160.00	Oct 23	$1.50	$3.50	$1.50	47%	2.33	$156.50

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$162.50	$160.00	Oct 16	$1.35	$1.15	$1.35	69%	0.85	$161.15
$162.50	$160.00	Oct 9	$1.55	$0.95	$1.55	73%	0.61	$160.95
$152.50	$150.00	Oct 2	$0.93	$1.57	$0.93	53%	1.69	$151.57
$146.00	$145.00	Oct 16	$0.15	$0.85	$0.15	35%	5.67	$145.85
$144.00	$143.00	Oct 9	$0.16	$0.84	$0.16	27%	5.25	$143.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 96 found (best R:R 1.36, avg 0.40)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$162.50	$165.00	Oct 9	$0.87	$0.87	$1.63	73%	0.53	$163.37
$177.50	$180.00	Oct 9	$0.34	$0.34	$2.16	90%	0.16	$177.84
$167.50	$170.00	Oct 16	$0.62	$0.62	$1.88	76%	0.33	$168.12
$170.00	$175.00	Oct 30	$1.40	$1.40	$3.60	69%	0.39	$171.40
$172.50	$175.00	Oct 9	$0.30	$0.30	$2.20	87%	0.14	$172.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$150.00	$145.00	Nov 6	$2.88	$2.88	$2.12	56%	1.36	$147.12
$130.00	$125.00	Nov 6	$1.38	$1.38	$3.62	81%	0.38	$128.62
$140.00	$135.00	Oct 30	$1.77	$1.77	$3.23	70%	0.55	$138.23
$145.00	$140.00	Nov 6	$2.17	$2.17	$2.83	63%	0.77	$142.83
$145.00	$140.00	Oct 23	$1.90	$1.90	$3.10	65%	0.61	$143.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $2.16, cheapest $1.68)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$150.00	Oct 2	Oct 9	$2.15	62.0%	54.1%
$149.00	Oct 2	Oct 16	$3.60	60.5%	54.9%
$148.00	Oct 2	Oct 9	$2.05	60.8%	55.7%
$155.00	Oct 2	Oct 9	$2.26	59.8%	57.3%
$152.50	Oct 2	Oct 9	$2.26	58.1%	55.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$150.00	Oct 2	Oct 9	$1.68	62.0%	54.1%
$149.00	Oct 2	Oct 9	$1.87	60.5%	55.4%
$148.00	Oct 2	Oct 9	$1.83	60.8%	55.7%
$155.00	Oct 2	Oct 9	$1.90	59.8%	57.3%
$152.50	Oct 2	Oct 9	$1.97	58.1%	55.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 49 found (cheapest 4.80% of stock, avg 10.37%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$152.50	Oct 2	$3.24	$4.03	$7.27	$145.23	$159.77	4.80%
$150.00	Oct 2	$4.70	$3.10	$7.80	$142.20	$157.80	5.15%
$149.00	Oct 2	$5.28	$2.58	$7.86	$141.14	$156.86	5.19%
$148.00	Oct 2	$5.88	$2.22	$8.10	$139.90	$156.10	5.34%
$155.00	Oct 2	$2.34	$5.88	$8.22	$146.78	$163.22	5.42%
$146.00	Oct 2	$7.03	$1.37	$8.40	$137.60	$154.40	5.54%
$147.00	Oct 2	$6.88	$1.87	$8.75	$138.25	$155.75	5.77%
$145.00	Oct 2	$7.98	$1.31	$9.29	$135.71	$154.29	6.13%
$157.50	Oct 2	$1.74	$8.13	$9.87	$147.63	$167.37	6.51%
$160.00	Oct 2	$1.20	$10.00	$11.20	$148.80	$171.20	7.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.46% of stock, avg 6.24%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$162.50	$146.00	Oct 2	$0.84	$1.37	$2.21	$143.79	$164.71
$160.00	$146.00	Oct 2	$1.20	$1.37	$2.57	$143.43	$162.57
$162.50	$147.00	Oct 2	$0.84	$1.87	$2.71	$144.29	$165.21
$157.50	$146.00	Oct 2	$1.74	$1.37	$3.11	$142.89	$160.61
$160.00	$147.00	Oct 2	$1.20	$1.87	$3.07	$143.93	$163.07
$157.50	$147.00	Oct 2	$1.74	$1.87	$3.61	$143.39	$161.11
$162.50	$148.00	Oct 2	$0.84	$2.22	$3.06	$144.94	$165.56
$175.00	$130.00	Oct 23	$2.27	$1.36	$3.63	$126.37	$178.63
$160.00	$148.00	Oct 2	$1.20	$2.22	$3.42	$144.58	$163.42
$157.50	$148.00	Oct 2	$1.74	$2.22	$3.96	$144.04	$161.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 194 found (best R:R 1.73, avg credit $0.84)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
135/140	170/175	Oct 30	$3.17	$1.83	40%	1.73	$136.83	$173.17
135/137	162/165	Oct 9	$1.12	$1.38	59%	0.81	$135.88	$163.62
139/140	162/165	Oct 9	$1.21	$1.29	54%	0.94	$138.79	$163.71
125/130	170/175	Oct 30	$2.41	$2.59	52%	0.93	$127.59	$172.41
135/137	178/180	Oct 9	$0.59	$1.91	76%	0.31	$136.41	$178.09
128/129	168/170	Oct 2	$0.27	$2.23	88%	0.12	$128.73	$167.77
139/140	178/180	Oct 9	$0.68	$1.82	71%	0.37	$139.32	$178.18
128/129	162/165	Oct 2	$0.42	$2.08	81%	0.20	$128.58	$162.92
135/137	168/170	Oct 16	$1.00	$1.50	57%	0.67	$136.00	$168.50
138/139	162/165	Oct 9	$1.00	$1.50	57%	0.67	$138.00	$163.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 85 found (best R:R 24.00, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$145.00	$150.00	$155.00	Nov 6	$0.10	$4.90	13%	49.00
$140.00	$145.00	$150.00	Oct 30	$0.16	$4.84	14%	30.25
$155.00	$160.00	$165.00	Oct 30	$0.13	$4.87	13%	37.46
$140.00	$145.00	$150.00	Nov 6	$0.15	$4.85	13%	32.33
$155.00	$157.50	$160.00	Oct 2	$0.06	$2.44	16%	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$140.00	$145.00	$150.00	Oct 23	$0.20	$4.80	18%	24.00
$150.00	$155.00	$160.00	Oct 30	$0.12	$4.88	14%	40.67
$135.00	$140.00	$145.00	Oct 30	$0.16	$4.84	14%	30.25
$125.00	$130.00	$135.00	Oct 30	$0.07	$4.93	10%	70.43
$160.00	$165.00	$170.00	Oct 30	$0.11	$4.89	12%	44.45

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 87 found (best net $-4.58, 85 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$140.00	$150.00	1:2	Oct 23	-$3.57	$6.43
$130.00	$140.00	1:2	Oct 16	-$6.75	$3.25
$160.00	$170.00	1:2	Nov 6	-$2.86	$7.14
$140.00	$145.00	1:2	Oct 2	-$3.76	$1.24
$177.50	$180.00	1:2	Oct 9	-$0.12	$2.38

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$180.00	$165.00	1:2	Oct 23	-$4.58	$10.42
$135.00	$130.00	1:2	Oct 9	-$0.09	$4.91
$130.00	$125.00	1:2	Oct 16	-$0.09	$4.91
$135.00	$130.00	1:2	Oct 23	-$0.48	$4.52
$130.00	$125.00	1:2	Oct 23	-$0.26	$4.74

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 48 found (best yield 5.51%, avg 2.11%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$160.00	Nov 6	$8.35	0.44	5.5%	5.51%	11.06%	3	2
$155.00	Nov 6	$10.20	0.50	2.2%	6.73%	8.98%	12	--
$160.00	Oct 30	$7.70	0.43	5.5%	5.08%	10.63%	26	111
$175.00	Nov 6	$4.30	0.29	15.4%	2.84%	18.28%	3	3
$155.00	Oct 30	$9.15	0.49	2.2%	6.04%	8.29%	16	179
$165.00	Oct 30	$6.00	0.36	8.8%	3.96%	12.80%	41	88
$170.00	Nov 6	$4.75	0.33	12.1%	3.13%	15.28%	4	4
$170.00	Oct 30	$5.00	0.31	12.1%	3.30%	15.44%	47	162
$180.00	Nov 6	$3.45	0.25	18.7%	2.28%	21.02%	45	--
$175.00	Oct 30	$3.00	0.25	15.4%	1.98%	17.42%	51	642

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 20,949

Total Puts 12,346

Put/Call Ratio 0.59

Net Difference 8,603

Prior's Put/Call Breakdown

Total Calls 15,880

Total Puts 12,804

Put/Call Ratio 0.81

Net Difference 3,076

Prior 7-Day Put/Call Summary

Total Calls 117,638

Total Puts 102,915

Average Put/Call Ratio 0.91

Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card