GLW - Options Database

GLW

CORNING INC

$153.76 -3.12%

$154.11 (+0.23%)🌙

as of 09/30 11:32 PM

(9/30 15:05) ◀

Wednesday, September 30, 2026 (11:32pm)

▶

◀ 9/30 23:32

Option Volume

Detail

ℹ

Current (09/30) 58,132

Calls: 33,158 (57%)

Puts: 24,974 (43%)

Prior (09/29) 41,619

Calls: 26,032 (63%)

Puts: 15,587 (37%)

Current vs Prior +39.68%

Calls: +27.37% (Calls)

Puts: +60.22% (Puts)

Prior 7-Day Total 267,669

Calls: 148,804 (56%)

Puts: 118,865 (44%)

Prior 7-Day Average 38,238

Calls: 21,257 (56%)

Puts: 16,980 (44%)

Current vs Prior 7-Day Avg +52.03%

Calls: +55.98%

Puts: +47.07%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/30) $65.94M

Calls: $54.37M (82%)

Puts: $11.57M (18%)

Prior (09/29) $21.84M

Calls: $15.25M (70%)

Puts: $6.59M (30%)

Current vs Prior +201.93%

Calls: +256.59%

Puts: +75.54%

Prior 7-Day Total $152.53M

Calls: $85.84M (56%)

Puts: $66.69M (44%)

Prior 7-Day Average $21.79M

Calls: $12.26M (56%)

Puts: $9.53M (44%)

Current vs Prior 7-Day Avg +202.60%

Calls: +343.32%

Puts: +21.47%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/30) 0.75

Prior (09/29) 0.60

Current vs Prior +25.79%

Prior 7-Day Average 0.84

Current vs Prior 7-Day Avg -10.08%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/30) 339,857

Calls: 153,026 (45%)

Puts: 186,831 (55%)

Prior (09/29) 495,361

Calls: 222,631 (45%)

Puts: 272,730 (55%)

Current vs Prior -31.39%

Prior 7-Day Total 3,505,824

Calls: 1,635,785 (47%)

Puts: 1,870,039 (53%)

Prior 7-Day Average 500,832

Calls: 233,683 (47%)

Puts: 267,148 (53%)

Current vs Prior 7-Day Avg -32.14%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 4.56% | 7.82%9.82% | 19.54%

Prior 5.53% | 8.51%10.71% | 20.02%

Current vs Prior -17.50% | -8.09%-8.32% | -2.37%

Prior 7-Day Avg 5.40% | 8.44%8.91% | 18.73%

Current vs 7-Day Avg -15.59% | -7.26%+10.22% | +4.34%

Prior 7-Day Eod 5.53% | 8.51%10.71% | 20.02%

Current vs 7-Day Eod -17.50% | -8.09%-8.32% | -2.37%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 15.27% | 8.88%

Calls: 15.15% | 8.00%

Puts: 15.38% | 9.77%

Prior 15.48% | 10.35%

Calls: 13.19% | 10.67%

Puts: 17.77% | 10.03%

Current vs Prior -1.36% | -14.20%

Prior 7-Day Avg 29.39% | 9.63%

Calls: 33.28% | 10.60%

Puts: 25.49% | 8.67%

Current vs 7-Day Avg -48.04% | -7.80%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($54.37M) vs puts ($11.57M). Massive premium surge with dollar volume up 202% vs prior. Dollar volume significantly above 7-day average (203% higher). Declining open interest (down 31%) 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 NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

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 22 of results (avg 8.2%, best 5.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Oct 16	6.65	7.00	$6.83	5.1%	95	0.51	1.1K
$150.00	Oct 16	9.00	9.55	$9.28	5.9%	53	0.62	1.5K
$125.00	Oct 30	30.05	32.15	$31.10	6.8%	2	0.88	--
$125.00	Oct 16	28.60	30.65	$29.63	6.9%	1	0.96	646
$130.00	Oct 16	24.50	26.50	$25.50	7.8%	30	0.93	455

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Oct 30	4.70	5.00	$4.85	6.2%	227	0.27	571
$150.00	Oct 30	8.30	9.00	$8.65	8.1%	32	0.41	166
$145.00	Oct 16	2.98	3.25	$3.12	8.7%	95	0.28	3.7K
$135.00	Oct 30	3.30	3.60	$3.45	8.7%	173	0.21	678
$180.00	Oct 16	25.65	28.00	$26.83	8.8%	1	0.89	436

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.94, cheapest $0.88)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 16	0.90	1.07	$0.99	17.2%	77	0.11	3.0K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Oct 9	0.80	0.95	$0.88	17.0%	178	0.13	916

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 72 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$137.00	Oct 2	16.05	18.10	$17.08	12.0%	2	0.98	--
$140.00	Oct 2	12.45	15.90	$14.18	24.3%	10	0.97	43
$141.00	Oct 2	11.45	14.90	$13.18	26.2%	7	0.96	--
$125.00	Oct 16	28.60	30.65	$29.63	6.9%	1	0.96	646
$130.00	Oct 16	24.50	26.50	$25.50	7.8%	30	0.93	455

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Oct 2	15.00	17.05	$16.02	12.8%	6	1.00	113
$175.00	Oct 2	19.65	22.75	$21.20	14.6%	9	1.00	244
$165.00	Oct 2	10.35	12.20	$11.27	16.4%	16	0.94	341
$175.00	Oct 9	19.45	23.15	$21.30	17.4%	8	0.91	--
$180.00	Oct 16	25.65	28.00	$26.83	8.8%	1	0.89	436

Most actively traded options today. High liquidity = easy entry/exit. 203 active (total vol 15.3K, top 1.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Oct 2	0.09	0.13	$0.11	36.4%	1.2K	0.04	2.3K
$160.00	Oct 2	0.78	1.00	$0.89	24.7%	705	0.22	2.1K
$157.50	Oct 16	5.50	6.10	$5.80	10.3%	581	0.45	937
$155.00	Oct 2	2.27	2.69	$2.48	16.9%	566	0.46	570
$165.00	Oct 16	3.20	3.60	$3.40	11.8%	518	0.31	4.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Oct 2	1.16	1.39	$1.27	18.1%	407	0.28	1.9K
$152.50	Oct 2	2.00	2.60	$2.30	26.1%	328	0.41	638
$125.00	Oct 16	0.28	0.47	$0.38	50.0%	298	0.04	3.7K
$140.00	Oct 23	2.53	2.97	$2.75	16.0%	260	0.22	536
$145.00	Oct 2	0.28	0.40	$0.34	35.3%	227	0.10	1.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 12.4%, max 24.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$152.50	Oct 2	Oct 16	68.1%	54.8%	24.2%	77	413
$149.00	Oct 2	Oct 16	64.6%	55.7%	15.9%	17	26
$157.50	Oct 2	Oct 16	64.7%	56.9%	13.8%	786	1.5K
$150.00	Oct 2	Nov 6	65.1%	59.8%	8.7%	102	569
$160.00	Oct 2	Nov 6	65.1%	62.6%	4.0%	710	2.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$152.50	Oct 2	Oct 16	68.1%	54.8%	24.2%	472	935
$148.00	Oct 2	Oct 16	63.6%	52.3%	21.5%	144	371
$147.00	Oct 2	Oct 9	64.8%	55.1%	17.7%	103	554
$149.00	Oct 2	Oct 16	64.6%	55.7%	15.9%	66	177
$157.50	Oct 2	Oct 16	64.7%	56.9%	13.8%	150	690

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 120 found (best R:R 0.74, avg 4.06)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$140.00	$150.00	Oct 30	$5.75	$4.25	$5.75	73%	0.74	$145.75
$165.00	$170.00	Nov 6	$0.90	$4.10	$0.90	41%	4.56	$165.90
$150.00	$155.00	Nov 6	$2.10	$2.90	$2.10	60%	1.38	$152.10
$155.00	$160.00	Oct 30	$1.85	$3.15	$1.85	52%	1.70	$156.85
$152.50	$155.00	Oct 16	$0.82	$1.68	$0.82	56%	2.05	$153.32

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$160.00	$157.50	Oct 9	$1.32	$1.18	$1.32	65%	0.89	$158.68
$150.00	$149.00	Oct 16	$0.15	$0.85	$0.15	38%	5.67	$149.85
$148.00	$146.00	Oct 16	$0.45	$1.55	$0.45	34%	3.44	$147.55
$150.00	$149.00	Oct 9	$0.21	$0.79	$0.21	36%	3.76	$149.79
$137.00	$135.00	Oct 16	$0.13	$1.87	$0.13	13%	14.38	$136.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 91 found (best R:R 0.75, avg 0.40)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$162.50	$165.00	Oct 16	$0.95	$0.95	$1.55	64%	0.61	$163.45
$177.50	$180.00	Oct 2	$0.10	$0.10	$2.40	97%	0.04	$177.60
$155.00	$160.00	Nov 6	$2.58	$2.58	$2.42	47%	1.07	$157.58
$175.00	$177.50	Oct 16	$0.40	$0.40	$2.10	84%	0.19	$175.40
$165.00	$167.50	Oct 2	$0.15	$0.15	$2.35	91%	0.06	$165.15

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$150.00	$145.00	Oct 23	$2.15	$2.15	$2.85	60%	0.75	$147.85
$149.00	$148.00	Oct 16	$0.80	$0.80	$0.20	64%	4.00	$148.20
$135.00	$130.00	Oct 30	$1.24	$1.24	$3.76	79%	0.33	$133.76
$145.00	$140.00	Nov 6	$1.88	$1.88	$3.12	66%	0.60	$143.12
$150.00	$145.00	Nov 6	$2.22	$2.22	$2.78	59%	0.80	$147.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $2.45, cheapest $2.25)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$152.50	Oct 2	Oct 9	$2.62	68.1%	55.3%
$155.00	Oct 2	Oct 9	$2.49	65.4%	56.5%
$157.50	Oct 2	Oct 9	$2.36	64.7%	55.9%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$152.50	Oct 2	Oct 9	$2.25	68.1%	55.3%
$155.00	Oct 2	Oct 9	$2.40	65.4%	56.5%
$157.50	Oct 2	Oct 9	$2.58	64.7%	55.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 51 found (cheapest 3.81% of stock, avg 9.70%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$155.00	Oct 2	$2.48	$3.38	$5.86	$149.14	$160.86	3.81%
$152.50	Oct 2	$3.63	$2.30	$5.93	$146.57	$158.43	3.86%
$157.50	Oct 2	$1.52	$4.95	$6.47	$151.03	$163.97	4.21%
$150.00	Oct 2	$5.35	$1.27	$6.62	$143.38	$156.62	4.31%
$149.00	Oct 2	$5.78	$0.99	$6.77	$142.23	$155.77	4.40%
$148.00	Oct 2	$6.48	$0.74	$7.22	$140.78	$155.22	4.70%
$160.00	Oct 2	$0.89	$6.88	$7.77	$152.23	$167.77	5.05%
$147.00	Oct 2	$8.15	$0.59	$8.74	$138.26	$155.74	5.68%
$145.00	Oct 2	$9.73	$0.34	$10.07	$134.93	$155.07	6.55%
$144.00	Oct 2	$10.40	$0.29	$10.69	$133.31	$154.69	6.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.58% of stock, avg 5.83%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$165.00	$147.00	Oct 2	$0.30	$0.59	$0.89	$146.11	$165.89
$162.50	$147.00	Oct 2	$0.53	$0.59	$1.12	$145.88	$163.62
$165.00	$148.00	Oct 2	$0.30	$0.74	$1.04	$146.96	$166.04
$162.50	$148.00	Oct 2	$0.53	$0.74	$1.27	$146.73	$163.77
$165.00	$149.00	Oct 2	$0.30	$0.99	$1.29	$147.71	$166.29
$160.00	$147.00	Oct 2	$0.89	$0.59	$1.48	$145.52	$161.48
$162.50	$149.00	Oct 2	$0.53	$0.99	$1.52	$147.48	$164.02
$160.00	$148.00	Oct 2	$0.89	$0.74	$1.63	$146.37	$161.63
$160.00	$149.00	Oct 2	$0.89	$0.99	$1.88	$147.12	$161.88
$165.00	$150.00	Oct 2	$0.30	$1.27	$1.57	$148.43	$166.57

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 200 found (best R:R 0.12, avg credit $0.74)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
125/128	178/180	Oct 2	$0.32	$2.68	94%	0.12	$127.68	$177.82
138/139	178/180	Oct 2	$0.23	$2.27	92%	0.10	$138.77	$177.73
125/128	165/168	Oct 2	$0.37	$2.63	88%	0.14	$127.63	$165.37
141/142	178/180	Oct 2	$0.21	$2.29	91%	0.09	$141.79	$177.71
137/138	175/178	Oct 16	$0.77	$1.73	68%	0.45	$137.23	$175.77
138/139	165/168	Oct 2	$0.28	$2.22	87%	0.13	$138.72	$165.28
137/138	178/180	Oct 9	$0.39	$2.11	82%	0.18	$137.61	$177.89
125/128	162/165	Oct 2	$0.45	$2.55	82%	0.18	$127.55	$162.95
138/139	162/165	Oct 2	$0.36	$2.14	81%	0.17	$138.64	$162.86
141/142	165/168	Oct 2	$0.26	$2.24	85%	0.12	$141.74	$165.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 88 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$135.00	$140.00	$145.00	Oct 23	$0.16	$4.84	16%	30.25
$152.50	$155.00	$157.50	Oct 2	$0.19	$2.31	26%	12.16
$150.00	$152.50	$155.00	Oct 9	$0.07	$2.43	15%	34.71
$160.00	$165.00	$170.00	Oct 30	$0.21	$4.79	13%	22.81
$150.00	$155.00	$160.00	Oct 23	$0.43	$4.57	18%	10.63

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$150.00	$152.50	$155.00	Oct 2	$0.05	$2.45	27%	49.00
$145.00	$150.00	$155.00	Oct 23	$0.27	$4.73	19%	17.52
$150.00	$155.00	$160.00	Oct 23	$0.28	$4.72	18%	16.86
$160.00	$165.00	$170.00	Oct 2	$0.36	$4.64	21%	12.89
$130.00	$135.00	$140.00	Oct 30	$0.16	$4.84	12%	30.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 97 found (best net $-7.70, 94 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$125.00	$140.00	1:2	Oct 30	-$7.70	$7.30
$170.00	$180.00	1:2	Nov 6	-$1.62	$8.38
$155.00	$157.50	1:2	Oct 2	-$0.56	$1.94
$157.50	$160.00	1:2	Oct 2	-$0.26	$2.24
$160.00	$162.50	1:2	Oct 2	-$0.17	$2.33

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$170.00	$160.00	1:2	Oct 23	-$3.92	$6.08
$165.00	$160.00	1:2	Oct 2	-$2.49	$2.51
$152.50	$150.00	1:2	Oct 2	-$0.24	$2.26
$140.00	$135.00	1:2	Oct 23	-$0.45	$4.55
$135.00	$130.00	1:2	Oct 16	-$0.16	$4.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 44 found (best yield 4.88%, avg 2.36%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$165.00	Nov 6	$7.50	0.41	7.3%	4.88%	12.19%	51	22
$160.00	Nov 6	$9.10	0.47	4.1%	5.92%	9.98%	5	19
$170.00	Nov 6	$6.20	0.36	10.6%	4.03%	14.59%	61	70
$155.00	Nov 6	$11.10	0.53	0.8%	7.22%	8.03%	3	--
$160.00	Oct 30	$8.75	0.46	4.1%	5.69%	9.75%	42	124
$165.00	Oct 30	$6.75	0.39	7.3%	4.39%	11.70%	171	150
$155.00	Oct 30	$10.30	0.52	0.8%	6.70%	7.51%	24	195
$180.00	Nov 6	$3.90	0.26	17.1%	2.54%	19.60%	1	--
$170.00	Oct 30	$5.35	0.33	10.6%	3.48%	14.04%	78	307
$175.00	Oct 30	$4.15	0.28	13.8%	2.70%	16.51%	57	713

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 33,158

Total Puts 24,974

Put/Call Ratio 0.75

Net Difference 8,184

Prior's Put/Call Breakdown

Total Calls 26,032

Total Puts 15,587

Put/Call Ratio 0.60

Net Difference 10,445

Prior 7-Day Put/Call Summary

Total Calls 148,804

Total Puts 118,865

Average Put/Call Ratio 0.84

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