GLW - Options Database

GLW

CORNING INC

$151.92 -3.08%

(9/25 18:01) ◀

Monday, September 28, 2026 (3:05pm)

▶

◀ 9/28 15:05

Option Volume

Detail

ℹ

Current (09/28 3:05pm) 29,732

Calls: 19,793 (67%)

Puts: 9,939 (33%)

Prior (09/25) 24,614

Calls: 13,422 (55%)

Puts: 11,192 (45%)

Current vs Prior +20.79%

Calls: +47.47% (Calls)

Puts: -11.20% (Puts)

Prior 7-Day Total 262,831

Calls: 145,384 (55%)

Puts: 117,447 (45%)

Prior 7-Day Average 37,547

Calls: 20,769 (55%)

Puts: 16,778 (45%)

Current vs Prior 7-Day Avg -20.81%

Calls: -4.70%

Puts: -40.76%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/28 3:05pm) $12.22M

Calls: $7.70M (63%)

Puts: $4.52M (37%)

Prior (09/25) $11.38M

Calls: $7.58M (67%)

Puts: $3.80M (33%)

Current vs Prior +7.41%

Calls: +1.60%

Puts: +19.00%

Prior 7-Day Total $167.75M

Calls: $80.25M (48%)

Puts: $87.50M (52%)

Prior 7-Day Average $23.96M

Calls: $11.46M (48%)

Puts: $12.50M (52%)

Current vs Prior 7-Day Avg -49.00%

Calls: -32.84%

Puts: -63.81%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/28 3:05pm) 0.50

Prior (09/25) 0.83

Current vs Prior -39.78%

Prior 7-Day Average 0.89

Current vs Prior 7-Day Avg -43.34%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/28 3:05pm) 492,900

Calls: 225,604 (46%)

Puts: 267,296 (54%)

Prior (09/25) 517,864

Calls: 238,794 (46%)

Puts: 279,070 (54%)

Current vs Prior -4.82%

Prior 7-Day Total 3,959,899

Calls: 1,890,436 (48%)

Puts: 2,069,463 (52%)

Prior 7-Day Average 565,699

Calls: 270,062 (48%)

Puts: 295,637 (52%)

Current vs Prior 7-Day Avg -12.87%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 6.00% | 8.62%10.67% | 19.87%

Prior 3.55% | 7.42%11.83% | 20.82%

Current vs Prior +69.11% | +16.26%-9.83% | -4.59%

Prior 7-Day Avg 4.04% | 7.69%6.84% | 16.89%

Current vs 7-Day Avg +48.72% | +12.19%+56.01% | +17.59%

Prior 7-Day Eod 3.55% | 7.42%11.24% | 20.44%

Current vs 7-Day Eod +69.11% | +16.26%-5.03% | -2.82%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.54% | 10.52%

Calls: 7.04% | 12.77%

Puts: 12.05% | 8.26%

Prior 15.48% | 7.26%

Calls: 18.18% | 8.70%

Puts: 12.79% | 5.83%

Current vs Prior -38.37% | +44.90%

Prior 7-Day Avg 18.45% | 9.65%

Calls: 21.88% | 9.16%

Puts: 15.01% | 10.15%

Current vs 7-Day Avg -48.28% | +9.02%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($7.70M). Bullish P/C ratio of 0.50. P/C ratio dropping 40% - sentiment shifting bullish.

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 BEARISH

Current BULLISH

Prior NEUTRAL

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 60 of results (avg 8.1%, best 4.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$147.00	Oct 16	10.00	10.65	$10.33	6.3%	2	0.63	2
$155.00	Oct 9	4.50	4.80	$4.65	6.5%	27	0.44	257
$155.00	Oct 2	2.54	2.71	$2.63	6.5%	341	0.39	521
$157.50	Oct 16	5.15	5.50	$5.33	6.6%	790	0.41	967
$145.00	Oct 16	11.05	11.85	$11.45	7.0%	26	0.68	634

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$162.50	Oct 16	13.60	14.25	$13.93	4.7%	1	0.68	63
$160.00	Oct 16	11.85	12.50	$12.18	5.3%	87	0.64	1.5K
$160.00	Oct 2	9.00	9.50	$9.25	5.4%	27	0.77	358
$152.50	Oct 16	7.30	7.75	$7.53	6.0%	122	0.49	232
$155.00	Oct 16	8.75	9.30	$9.03	6.1%	63	0.54	1.5K

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 81 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Oct 2	25.45	28.25	$26.85	10.4%	--	0.99	22
$130.00	Oct 2	20.25	23.35	$21.80	14.2%	--	0.98	32
$135.00	Oct 2	15.90	18.15	$17.02	13.2%	--	0.96	41
$125.00	Oct 16	26.10	29.00	$27.55	10.5%	--	0.94	646
$130.00	Oct 9	20.90	23.60	$22.25	12.1%	1	0.94	17

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Oct 2	22.15	24.85	$23.50	11.5%	1	1.00	245
$180.00	Oct 2	26.90	29.85	$28.38	10.4%	6	1.00	29
$170.00	Oct 2	17.15	19.75	$18.45	14.1%	1	0.93	117
$180.00	Oct 9	27.10	30.00	$28.55	10.2%	--	0.92	182
$175.00	Oct 9	22.30	24.85	$23.58	10.8%	1	0.90	46

Most actively traded options today. High liquidity = easy entry/exit. 191 active (total vol 23.1K, top 7.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 16	2.93	3.25	$3.09	10.4%	7.9K	0.28	10.1K
$170.00	Oct 2	0.24	0.30	$0.27	22.2%	975	0.06	1.8K
$157.50	Oct 16	5.15	5.50	$5.33	6.6%	790	0.41	967
$170.00	Oct 16	2.04	2.27	$2.16	10.6%	740	0.21	3.7K
$165.00	Oct 2	0.50	0.67	$0.59	28.8%	641	0.12	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Oct 9	0.66	0.84	$0.75	24.0%	363	0.10	534
$145.00	Oct 2	1.11	1.33	$1.22	18.0%	306	0.22	887
$139.00	Oct 2	0.28	0.44	$0.36	44.4%	260	0.08	149
$140.00	Oct 2	0.41	0.55	$0.48	29.2%	238	0.10	839
$141.00	Oct 2	0.45	0.68	$0.57	40.4%	238	0.12	184

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 18 strikes (avg 8.8%, max 12.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$162.50	Oct 2	Oct 16	63.3%	56.4%	12.2%	275	412
$152.50	Oct 2	Oct 16	61.8%	56.1%	10.2%	355	206
$147.00	Oct 2	Oct 16	59.2%	53.9%	9.8%	6	10
$146.00	Oct 2	Oct 16	58.7%	53.8%	9.2%	4	16
$157.50	Oct 2	Oct 16	61.9%	56.6%	9.2%	1.2K	1.3K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$162.50	Oct 2	Oct 16	63.3%	56.4%	12.2%	1	132
$143.00	Oct 2	Oct 16	60.5%	54.2%	11.7%	178	337
$152.50	Oct 2	Oct 16	61.8%	56.1%	10.2%	254	691
$144.00	Oct 2	Oct 16	59.7%	54.3%	9.9%	191	285
$147.00	Oct 2	Oct 16	59.2%	53.9%	9.8%	86	423

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 135 found (best R:R 0.68, avg 3.56)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$135.00	$140.00	Oct 30	$2.98	$2.02	$2.98	77%	0.68	$137.98
$155.00	$160.00	Nov 6	$1.73	$3.27	$1.73	51%	1.89	$156.73
$160.00	$170.00	Nov 6	$3.10	$6.90	$3.10	45%	2.23	$163.10
$160.00	$165.00	Oct 23	$1.17	$3.83	$1.17	39%	3.27	$161.17
$140.00	$145.00	Nov 6	$2.86	$2.14	$2.86	70%	0.75	$142.86

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$130.00	$125.00	Oct 9	$0.11	$4.89	$0.11	6%	44.45	$129.89
$157.50	$155.00	Oct 9	$1.45	$1.05	$1.45	62%	0.72	$156.05
$148.00	$147.00	Oct 9	$0.33	$0.67	$0.33	37%	2.03	$147.67
$165.00	$160.00	Oct 23	$3.27	$1.73	$3.27	68%	0.53	$161.73
$141.00	$140.00	Oct 9	$0.17	$0.83	$0.17	20%	4.88	$140.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 100 found (best R:R 1.07, avg 0.39)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$165.00	$167.50	Oct 2	$0.22	$0.22	$2.28	88%	0.10	$165.22
$177.50	$180.00	Oct 9	$0.15	$0.15	$2.35	92%	0.06	$177.65
$170.00	$172.50	Oct 9	$0.29	$0.29	$2.21	85%	0.13	$170.29
$155.00	$160.00	Oct 23	$2.13	$2.13	$2.87	52%	0.74	$157.13
$152.50	$155.00	Oct 2	$1.07	$1.07	$1.43	51%	0.75	$153.57

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$150.00	$145.00	Oct 30	$2.58	$2.58	$2.42	56%	1.07	$147.42
$130.00	$125.00	Nov 6	$1.27	$1.27	$3.73	81%	0.34	$128.73
$145.00	$140.00	Nov 6	$2.15	$2.15	$2.85	63%	0.75	$142.85
$140.00	$135.00	Oct 30	$1.60	$1.60	$3.40	71%	0.47	$138.40
$140.00	$135.00	Nov 6	$1.65	$1.65	$3.35	70%	0.49	$138.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $2.04, cheapest $1.87)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$150.00	Oct 2	Oct 9	$2.08	60.5%	55.0%
$157.50	Oct 2	Oct 9	$1.90	61.9%	56.8%
$152.50	Oct 2	Oct 9	$2.08	61.8%	56.8%
$155.00	Oct 2	Oct 9	$2.02	61.3%	56.5%
$148.00	Oct 2	Oct 9	$1.92	58.8%	54.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$150.00	Oct 2	Oct 9	$1.87	60.5%	55.0%
$157.50	Oct 2	Oct 9	$1.60	61.9%	56.8%
$152.50	Oct 2	Oct 9	$1.90	61.8%	56.8%
$155.00	Oct 2	Oct 9	$1.87	61.3%	56.5%
$148.00	Oct 2	Oct 9	$1.78	58.8%	54.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 55 found (cheapest 5.17% of stock, avg 10.24%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$152.50	Oct 2	$3.70	$4.15	$7.85	$144.65	$160.35	5.17%
$150.00	Oct 2	$4.97	$2.93	$7.90	$142.10	$157.90	5.20%
$149.00	Oct 2	$5.60	$2.40	$8.00	$141.00	$157.00	5.27%
$155.00	Oct 2	$2.63	$5.63	$8.26	$146.74	$163.26	5.44%
$148.00	Oct 2	$6.23	$2.05	$8.28	$139.72	$156.28	5.45%
$147.00	Oct 2	$6.90	$1.75	$8.65	$138.35	$155.65	5.69%
$146.00	Oct 2	$7.58	$1.43	$9.01	$136.99	$155.01	5.93%
$157.50	Oct 2	$1.85	$7.35	$9.20	$148.30	$166.70	6.06%
$145.00	Oct 2	$8.27	$1.22	$9.49	$135.51	$154.49	6.25%
$144.00	Oct 2	$9.07	$1.01	$10.08	$133.92	$154.08	6.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 1.51% of stock, avg 6.32%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$162.50	$146.00	Oct 2	$0.87	$1.43	$2.30	$143.70	$164.80
$160.00	$146.00	Oct 2	$1.28	$1.43	$2.71	$143.29	$162.71
$162.50	$147.00	Oct 2	$0.87	$1.75	$2.62	$144.38	$165.12
$160.00	$147.00	Oct 2	$1.28	$1.75	$3.03	$143.97	$163.03
$162.50	$148.00	Oct 2	$0.87	$2.05	$2.92	$145.08	$165.42
$157.50	$146.00	Oct 2	$1.85	$1.43	$3.28	$142.72	$160.78
$157.50	$147.00	Oct 2	$1.85	$1.75	$3.60	$143.40	$161.10
$160.00	$148.00	Oct 2	$1.28	$2.05	$3.33	$144.67	$163.33
$157.50	$148.00	Oct 2	$1.85	$2.05	$3.90	$144.10	$161.40
$175.00	$130.00	Oct 23	$2.33	$1.42	$3.75	$126.25	$178.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 190 found (best R:R 0.26, avg credit $0.82)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
130/131	165/168	Oct 2	$0.51	$1.99	82%	0.26	$130.49	$165.51
130/131	162/165	Oct 2	$0.57	$1.93	78%	0.30	$130.43	$163.07
130/131	160/162	Oct 2	$0.70	$1.80	72%	0.39	$130.30	$160.70
130/131	158/160	Oct 2	$0.86	$1.64	64%	0.52	$130.14	$158.36
125/130	175/180	Nov 6	$2.30	$2.70	52%	0.85	$127.70	$177.30
135/137	170/172	Oct 9	$0.53	$1.97	72%	0.27	$136.47	$170.53
135/137	172/175	Oct 9	$0.44	$2.06	75%	0.21	$136.56	$172.94
135/137	175/178	Oct 16	$0.64	$1.86	67%	0.34	$136.36	$175.64
139/140	165/168	Oct 2	$0.34	$2.16	78%	0.16	$139.66	$165.34
135/137	170/172	Oct 16	$0.76	$1.74	61%	0.44	$136.24	$170.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 98 found (best R:R 25.32, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$150.00	$155.00	$160.00	Oct 23	$0.19	$4.81	18%	25.32
$130.00	$135.00	$140.00	Oct 9	$0.07	$4.93	12%	70.43
$170.00	$175.00	$180.00	Nov 6	$0.09	$4.91	9%	54.56
$135.00	$140.00	$145.00	Oct 16	$0.33	$4.67	17%	14.15
$170.00	$175.00	$180.00	Oct 30	$0.12	$4.88	9%	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$140.00	$145.00	$150.00	Nov 6	$0.10	$4.90	13%	49.00
$125.00	$130.00	$135.00	Nov 6	$0.08	$4.92	11%	61.50
$145.00	$150.00	$155.00	Oct 30	$0.19	$4.81	14%	25.32
$170.00	$175.00	$180.00	Oct 30	$0.08	$4.92	9%	61.50
$165.00	$170.00	$175.00	Oct 30	$0.14	$4.86	10%	34.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 82 found (best net $-3.20, 80 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$170.00	1:2	Nov 6	-$3.20	$6.80
$165.00	$167.50	1:2	Oct 2	-$0.15	$2.35
$172.50	$175.00	1:2	Oct 2	-$0.07	$2.43
$175.00	$177.50	1:2	Oct 2	-$0.05	$2.45
$162.50	$165.00	1:2	Oct 2	-$0.31	$2.19

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$135.00	$130.00	1:2	Oct 16	-$0.26	$4.74
$135.00	$130.00	1:2	Oct 9	-$0.09	$4.91
$130.00	$125.00	1:2	Oct 16	-$0.11	$4.89
$130.00	$125.00	1:2	Oct 23	-$0.26	$4.74
$135.00	$130.00	1:2	Oct 23	-$0.59	$4.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 49 found (best yield 5.76%, avg 2.21%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$160.00	Nov 6	$8.75	0.45	5.3%	5.76%	11.08%	3	2
$155.00	Nov 6	$10.25	0.51	2.0%	6.75%	8.77%	12	--
$170.00	Nov 6	$5.65	0.34	11.9%	3.72%	15.62%	4	4
$175.00	Nov 6	$4.65	0.29	15.2%	3.06%	18.25%	2	3
$160.00	Oct 30	$7.75	0.43	5.3%	5.10%	10.42%	23	111
$155.00	Oct 30	$9.60	0.50	2.0%	6.32%	8.35%	12	179
$165.00	Oct 30	$6.15	0.37	8.6%	4.05%	12.66%	34	88
$170.00	Oct 30	$4.80	0.31	11.9%	3.16%	15.06%	40	162
$180.00	Nov 6	$3.65	0.24	18.5%	2.40%	20.89%	45	29
$175.00	Oct 30	$3.75	0.26	15.2%	2.47%	17.66%	47	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 19,793

Total Puts 9,939

Put/Call Ratio 0.50

Net Difference 9,854

Prior's Put/Call Breakdown

Total Calls 13,422

Total Puts 11,192

Put/Call Ratio 0.83

Net Difference 2,230

Prior 7-Day Put/Call Summary

Total Calls 145,384

Total Puts 117,447

Average Put/Call Ratio 0.89

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