GLW - Options Database

GLW

CORNING INC

$158.71 +4.70%

$159.27 (+0.35%)🌙

as of 09/29 06:02 PM

(9/29 16:00) ◀

Tuesday, September 29, 2026 (6:02pm)

▶ (9/30 15:05)

◀ 9/29 18:02 ▶

Option Volume

Detail

ℹ

Current (09/29) 41,619

Calls: 26,032 (63%)

Puts: 15,587 (37%)

Prior (09/28) 33,295

Calls: 20,949 (63%)

Puts: 12,346 (37%)

Current vs Prior +25.00%

Calls: +24.26% (Calls)

Puts: +26.25% (Puts)

Prior 7-Day Total 253,848

Calls: 138,587 (55%)

Puts: 115,261 (45%)

Prior 7-Day Average 36,264

Calls: 19,798 (55%)

Puts: 16,465 (45%)

Current vs Prior 7-Day Avg +14.77%

Calls: +31.49%

Puts: -5.34%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29) $21.84M

Calls: $15.25M (70%)

Puts: $6.59M (30%)

Prior (09/28) $13.77M

Calls: $8.08M (59%)

Puts: $5.69M (41%)

Current vs Prior +58.59%

Calls: +88.66%

Puts: +15.88%

Prior 7-Day Total $148.79M

Calls: $80.58M (54%)

Puts: $68.21M (46%)

Prior 7-Day Average $21.26M

Calls: $11.51M (54%)

Puts: $9.74M (46%)

Current vs Prior 7-Day Avg +2.75%

Calls: +32.45%

Puts: -32.35%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29) 0.60

Prior (09/28) 0.59

Current vs Prior +1.60%

Prior 7-Day Average 0.86

Current vs Prior 7-Day Avg -30.40%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29) 495,361

Calls: 222,631 (45%)

Puts: 272,730 (55%)

Prior (09/28) 282,668

Calls: 129,269 (46%)

Puts: 153,399 (54%)

Current vs Prior +75.24%

Prior 7-Day Total 3,613,278

Calls: 1,701,908 (47%)

Puts: 1,911,370 (53%)

Prior 7-Day Average 516,182

Calls: 243,129 (47%)

Puts: 273,052 (53%)

Current vs Prior 7-Day Avg -4.03%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 5.53% | 8.51%10.71% | 20.02%

Prior 5.76% | 8.48%10.52% | 19.86%

Current vs Prior -4.05% | +0.42%+1.80% | +0.81%

Prior 7-Day Avg 5.26% | 8.35%8.03% | 18.01%

Current vs 7-Day Avg +5.10% | +1.89%+33.46% | +11.14%

Prior 7-Day Eod 5.76% | 8.48%10.52% | 19.86%

Current vs 7-Day Eod -4.05% | +0.42%+1.80% | +0.81%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 15.48% | 10.35%

Calls: 13.19% | 10.67%

Puts: 17.77% | 10.03%

Prior 9.54% | 10.52%

Calls: 7.04% | 12.77%

Puts: 12.05% | 8.26%

Current vs Prior +62.26% | -1.62%

Prior 7-Day Avg 28.31% | 9.50%

Calls: 32.70% | 10.26%

Puts: 23.91% | 8.74%

Current vs 7-Day Avg -45.31% | +8.95%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($15.25M). Elevated premium activity with dollar volume up 59% vs prior. Bullish P/C ratio of 0.60. Rising open interest (up 75%) indicates new positions being established.

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 BULLISH

7-Day Avg NEUTRAL

Current BEARISH

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 37 of results (avg 8.6%, best 6.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 16	1.86	1.98	$1.92	6.2%	728	0.18	2.8K
$157.50	Oct 16	8.45	9.00	$8.73	6.3%	569	0.56	566
$160.00	Oct 9	5.50	5.90	$5.70	7.0%	401	0.50	373
$145.00	Oct 16	16.15	17.35	$16.75	7.2%	40	0.79	642
$130.00	Oct 30	30.35	32.65	$31.50	7.3%	--	0.88	44

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 16	21.95	23.50	$22.73	6.8%	7	0.82	440
$185.00	Oct 2	25.20	27.05	$26.13	7.1%	7	1.00	--
$155.00	Oct 30	9.15	9.85	$9.50	7.4%	46	0.41	71
$185.00	Oct 16	26.20	28.45	$27.33	8.2%	11	0.86	81
$155.00	Oct 9	3.95	4.30	$4.13	8.5%	56	0.38	153

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.80, cheapest $0.77)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Oct 2	0.70	0.85	$0.77	19.5%	1.6K	0.15	2.2K
$180.00	Oct 9	0.88	1.06	$0.97	18.6%	74	0.12	1.1K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Oct 2	0.73	0.88	$0.81	18.5%	495	0.16	1.8K
$130.00	Oct 16	0.51	0.57	$0.54	11.1%	350	0.06	2.1K
$135.00	Oct 16	0.85	0.97	$0.91	13.2%	466	0.09	4.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 94 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Oct 2	27.85	30.40	$29.13	8.8%	3	1.00	32
$135.00	Oct 2	22.70	26.05	$24.38	13.7%	2	0.98	41
$140.00	Oct 2	18.20	20.70	$19.45	12.9%	2	0.97	44
$130.00	Oct 9	28.15	30.75	$29.45	8.8%	--	0.97	17
$138.00	Oct 2	19.45	22.85	$21.15	16.1%	--	0.96	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 2	20.00	22.35	$21.18	11.1%	2	1.00	26
$182.50	Oct 2	22.40	24.85	$23.63	10.4%	3	1.00	--
$185.00	Oct 2	25.20	27.05	$26.13	7.1%	7	1.00	--
$175.00	Oct 2	14.80	17.55	$16.18	17.0%	--	0.95	244
$185.00	Oct 9	25.05	28.00	$26.53	11.1%	--	0.92	27

Most actively traded options today. High liquidity = easy entry/exit. 224 active (total vol 28.8K, top 4.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 16	5.35	5.85	$5.60	8.9%	4.5K	0.41	4.5K
$160.00	Oct 2	3.10	3.40	$3.25	9.2%	1.7K	0.47	1.9K
$170.00	Oct 2	0.70	0.85	$0.77	19.5%	1.6K	0.15	2.2K
$165.00	Oct 2	1.50	1.80	$1.65	18.2%	1.3K	0.28	1.2K
$180.00	Oct 16	1.86	1.98	$1.92	6.2%	728	0.18	2.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Oct 2	1.83	2.14	$1.99	15.6%	846	0.32	547
$140.00	Oct 2	0.09	0.17	$0.13	61.5%	691	0.03	921
$145.00	Oct 2	0.26	0.49	$0.38	60.5%	534	0.08	1.1K
$150.00	Oct 2	0.73	0.88	$0.81	18.5%	495	0.16	1.8K
$135.00	Oct 16	0.85	0.97	$0.91	13.2%	466	0.09	4.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 9.7%, max 20.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$152.50	Oct 2	Oct 16	67.6%	56.2%	20.3%	124	405
$157.50	Oct 2	Oct 16	65.2%	56.5%	15.3%	1.0K	1.1K
$167.50	Oct 2	Oct 16	67.7%	59.9%	13.1%	635	510
$162.50	Oct 2	Oct 16	67.2%	59.5%	13.0%	626	549
$170.00	Oct 2	Nov 6	70.6%	64.1%	10.0%	1.7K	2.2K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$152.50	Oct 2	Oct 16	67.6%	56.2%	20.3%	318	827
$157.50	Oct 2	Oct 16	65.2%	56.5%	15.3%	341	584
$162.50	Oct 2	Oct 16	67.2%	59.5%	13.0%	28	131
$150.00	Oct 2	Nov 6	66.9%	62.2%	7.5%	498	1.8K
$165.00	Oct 2	Nov 6	68.1%	64.5%	5.6%	56	318

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 140 found (best R:R 0.56, avg 3.42)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$140.00	$145.00	Oct 23	$3.20	$1.80	$3.20	83%	0.56	$143.20
$185.00	$190.00	Nov 6	$0.55	$4.45	$0.55	27%	8.09	$185.55
$155.00	$160.00	Oct 30	$2.15	$2.85	$2.15	60%	1.33	$157.15
$140.00	$145.00	Oct 30	$3.18	$1.82	$3.18	78%	0.57	$143.18
$155.00	$160.00	Nov 6	$2.27	$2.73	$2.27	59%	1.20	$157.27

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$165.00	$160.00	Oct 23	$2.37	$2.63	$2.37	57%	1.11	$162.63
$165.00	$162.50	Oct 16	$1.31	$1.19	$1.31	59%	0.91	$163.69
$150.00	$149.00	Oct 16	$0.22	$0.78	$0.22	30%	3.55	$149.78
$150.00	$145.00	Oct 30	$1.43	$3.57	$1.43	34%	2.50	$148.57
$148.00	$147.00	Oct 9	$0.15	$0.85	$0.15	21%	5.67	$147.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 103 found (best R:R 0.64, avg 0.38)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$185.00	$187.50	Oct 9	$0.25	$0.25	$2.25	91%	0.11	$185.25
$167.50	$170.00	Oct 9	$0.76	$0.76	$1.74	68%	0.44	$168.26
$175.00	$177.50	Oct 2	$0.14	$0.14	$2.36	94%	0.06	$175.14
$172.50	$175.00	Oct 2	$0.21	$0.21	$2.29	90%	0.09	$172.71
$170.00	$172.50	Oct 2	$0.29	$0.29	$2.21	85%	0.13	$170.29

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$145.00	$140.00	Nov 6	$1.95	$1.95	$3.05	71%	0.64	$143.05
$145.00	$140.00	Oct 30	$1.77	$1.77	$3.23	72%	0.55	$143.23
$135.00	$130.00	Nov 6	$1.29	$1.29	$3.71	82%	0.35	$133.71
$129.00	$128.00	Oct 2	$0.51	$0.51	$0.49	94%	1.04	$128.49
$155.00	$150.00	Nov 6	$2.35	$2.35	$2.65	59%	0.89	$152.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $2.29, cheapest $2.20)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$162.50	Oct 2	Oct 9	$2.35	67.2%	59.3%
$157.50	Oct 2	Oct 9	$2.48	65.2%	57.6%
$155.00	Oct 2	Oct 9	$2.17	65.1%	57.7%
$160.00	Oct 2	Oct 9	$2.45	65.3%	58.4%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$162.50	Oct 2	Oct 9	$2.20	67.2%	59.3%
$157.50	Oct 2	Oct 9	$2.25	65.2%	57.6%
$155.00	Oct 2	Oct 9	$2.14	65.1%	57.7%
$160.00	Oct 2	Oct 9	$2.26	65.3%	58.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 60 found (cheapest 4.71% of stock, avg 10.73%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$160.00	Oct 2	$3.25	$4.22	$7.47	$152.53	$167.47	4.71%
$157.50	Oct 2	$4.55	$2.98	$7.53	$149.97	$165.03	4.74%
$155.00	Oct 2	$6.03	$1.99	$8.02	$146.98	$163.02	5.05%
$162.50	Oct 2	$2.37	$5.73	$8.10	$154.40	$170.60	5.10%
$165.00	Oct 2	$1.65	$7.55	$9.20	$155.80	$174.20	5.80%
$152.50	Oct 2	$8.38	$1.37	$9.75	$142.75	$162.25	6.14%
$150.00	Oct 2	$9.98	$0.81	$10.79	$139.21	$160.79	6.80%
$167.50	Oct 2	$1.08	$9.75	$10.83	$156.67	$178.33	6.82%
$149.00	Oct 2	$10.70	$0.65	$11.35	$137.65	$160.35	7.15%
$148.00	Oct 2	$11.38	$0.53	$11.91	$136.09	$159.91	7.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.89% of stock, avg 6.51%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$170.00	$149.00	Oct 2	$0.77	$0.65	$1.42	$147.58	$171.42
$170.00	$150.00	Oct 2	$0.77	$0.81	$1.58	$148.42	$171.58
$167.50	$149.00	Oct 2	$1.08	$0.65	$1.73	$147.27	$169.23
$167.50	$150.00	Oct 2	$1.08	$0.81	$1.89	$148.11	$169.39
$170.00	$152.50	Oct 2	$0.77	$1.37	$2.14	$150.36	$172.14
$167.50	$152.50	Oct 2	$1.08	$1.37	$2.45	$150.05	$169.95
$165.00	$149.00	Oct 2	$1.65	$0.65	$2.30	$146.70	$167.30
$165.00	$150.00	Oct 2	$1.65	$0.81	$2.46	$147.54	$167.46
$165.00	$152.50	Oct 2	$1.65	$1.37	$3.02	$149.48	$168.02
$170.00	$155.00	Oct 2	$0.77	$1.99	$2.76	$152.24	$172.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 212 found (best R:R 0.35, avg credit $0.87)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
128/129	175/178	Oct 2	$0.65	$1.85	88%	0.35	$128.35	$175.65
128/129	172/175	Oct 2	$0.72	$1.78	84%	0.40	$128.28	$173.22
128/129	170/172	Oct 2	$0.80	$1.70	79%	0.47	$128.20	$170.80
130/131	168/170	Oct 9	$1.20	$1.30	61%	0.92	$129.80	$168.70
128/129	165/168	Oct 2	$1.08	$1.42	66%	0.76	$127.92	$166.08
131/132	175/178	Oct 2	$0.52	$1.98	88%	0.26	$131.48	$175.52
130/131	175/178	Oct 9	$0.81	$1.69	75%	0.48	$130.19	$175.81
131/132	172/175	Oct 2	$0.59	$1.91	84%	0.31	$131.41	$173.09
130/131	182/185	Oct 9	$0.60	$1.90	83%	0.32	$130.40	$183.10
128/129	168/170	Oct 2	$0.82	$1.68	74%	0.49	$128.18	$168.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 118 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$165.00	$170.00	Oct 30	$0.10	$4.90	13%	49.00
$175.00	$180.00	$185.00	Nov 6	$0.08	$4.92	9%	61.50
$170.00	$175.00	$180.00	Oct 23	$0.17	$4.83	13%	28.41
$170.00	$175.00	$180.00	Nov 6	$0.15	$4.85	10%	32.33
$155.00	$157.50	$160.00	Oct 2	$0.18	$2.32	21%	12.89

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$150.00	$155.00	$160.00	Oct 23	$0.23	$4.77	17%	20.74
$155.00	$160.00	$165.00	Oct 30	$0.12	$4.88	13%	40.67
$150.00	$155.00	$160.00	Nov 6	$0.15	$4.85	12%	32.33
$150.00	$152.50	$155.00	Oct 2	$0.06	$2.44	16%	40.67
$155.00	$157.50	$160.00	Oct 2	$0.25	$2.25	21%	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 93 found (best net $-0.25, 87 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$172.50	$175.00	1:2	Oct 2	-$0.06	$2.44
$170.00	$172.50	1:2	Oct 2	-$0.19	$2.31
$165.00	$167.50	1:2	Oct 2	-$0.51	$1.99
$185.00	$187.50	1:2	Oct 9	-$0.14	$2.36
$180.00	$182.50	1:2	Oct 2	-$0.06	$2.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$152.50	$150.00	1:2	Oct 2	-$0.25	$2.25
$135.00	$130.00	1:2	Oct 16	-$0.17	$4.83
$145.00	$144.00	1:2	Oct 2	-$0.08	$0.92
$136.00	$135.00	1:2	Oct 9	-$0.11	$0.89
$141.00	$140.00	1:2	Oct 2	-$0.10	$0.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 51 found (best yield 5.23%, avg 2.44%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$170.00	Nov 6	$8.30	0.41	7.1%	5.23%	12.34%	70	7
$165.00	Nov 6	$9.95	0.47	4.0%	6.27%	10.23%	16	9
$160.00	Nov 6	$12.10	0.53	0.8%	7.62%	8.44%	17	5
$175.00	Nov 6	$6.75	0.36	10.3%	4.25%	14.52%	13	4
$180.00	Nov 6	$5.70	0.32	13.4%	3.59%	17.01%	18	57
$160.00	Oct 30	$11.20	0.53	0.8%	7.06%	7.87%	71	113
$165.00	Oct 30	$9.00	0.46	4.0%	5.67%	9.63%	44	117
$170.00	Oct 30	$7.20	0.40	7.1%	4.54%	11.65%	172	177
$175.00	Oct 30	$5.75	0.34	10.3%	3.62%	13.89%	67	666
$190.00	Nov 6	$3.75	0.24	19.7%	2.36%	22.08%	33	2

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 26,032

Total Puts 15,587

Put/Call Ratio 0.60

Net Difference 10,445

Prior's Put/Call Breakdown

Total Calls 20,949

Total Puts 12,346

Put/Call Ratio 0.59

Net Difference 8,603

Prior 7-Day Put/Call Summary

Total Calls 138,587

Total Puts 115,261

Average Put/Call Ratio 0.86

Ratio Trend Rising

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