GLW - Options Database

GLW

CORNING INC

$157.60 +3.96%

(9/28 02:42) ◀

Tuesday, September 29, 2026 (1:00pm)

▶ (9/29 14:00)

◀ 9/29 13:00 ▶

Option Volume

Detail

ℹ

Current (09/29 1:00pm) 31,804

Calls: 20,958 (66%)

Puts: 10,846 (34%)

Prior (09/14) 58,948

Calls: 39,236 (67%)

Puts: 19,712 (33%)

Current vs Prior -46.05%

Calls: -46.58% (Calls)

Puts: -44.98% (Puts)

Prior 7-Day Total 267,463

Calls: 148,076 (55%)

Puts: 119,387 (45%)

Prior 7-Day Average 38,209

Calls: 21,153 (55%)

Puts: 17,055 (45%)

Current vs Prior 7-Day Avg -16.76%

Calls: -0.93%

Puts: -36.41%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29 1:00pm) $16.52M

Calls: $11.19M (68%)

Puts: $5.33M (32%)

Prior (09/14) $36.94M

Calls: $24.22M (66%)

Puts: $12.73M (34%)

Current vs Prior -55.29%

Calls: -53.81%

Puts: -58.10%

Prior 7-Day Total $168.42M

Calls: $82.79M (49%)

Puts: $85.63M (51%)

Prior 7-Day Average $24.06M

Calls: $11.83M (49%)

Puts: $12.23M (51%)

Current vs Prior 7-Day Avg -31.34%

Calls: -5.42%

Puts: -56.40%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29 1:00pm) 0.52

Prior (09/14) 0.50

Current vs Prior +3.01%

Prior 7-Day Average 0.88

Current vs Prior 7-Day Avg -41.33%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29 1:00pm) 495,361

Calls: 222,631 (45%)

Puts: 272,730 (55%)

Prior (09/14) 558,680

Calls: 266,507 (48%)

Puts: 292,173 (52%)

Current vs Prior -11.33%

Prior 7-Day Total 3,888,951

Calls: 1,841,465 (47%)

Puts: 2,047,486 (53%)

Prior 7-Day Average 555,564

Calls: 263,066 (47%)

Puts: 292,498 (53%)

Current vs Prior 7-Day Avg -10.84%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 5.70% | 8.57%10.82% | 20.11%

Prior 1.65% | 6.75%11.27% | 20.52%

Current vs Prior +244.69% | +26.85%-4.02% | -1.98%

Prior 7-Day Avg 3.73% | 7.53%7.33% | 17.47%

Current vs 7-Day Avg +52.66% | +13.81%+47.67% | +15.17%

Prior 7-Day Eod 1.65% | 6.75%10.52% | 19.86%

Current vs 7-Day Eod +244.69% | +26.85%+2.82% | +1.30%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.68% | 6.75%

Calls: 11.45% | 7.94%

Puts: 7.92% | 5.56%

Prior 38.44% | 7.12%

Calls: 34.76% | 6.33%

Puts: 42.11% | 7.92%

Current vs Prior -74.82% | -5.20%

Prior 7-Day Avg 22.65% | 9.72%

Calls: 25.00% | 9.23%

Puts: 20.30% | 10.22%

Current vs 7-Day Avg -57.26% | -30.57%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($11.19M). Light premium activity with dollar volume down 55% vs prior. Below-average activity with volume down 46% vs prior. Bullish P/C ratio of 0.52.

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 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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
15:05	BULLISH	BULLISH	BULLISH
13:00	BULLISH	BULLISH	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 118 of results (avg 7.0%, best 3.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Oct 23	20.30	21.20	$20.75	4.3%	--	0.81	206
$135.00	Oct 30	25.80	26.95	$26.38	4.4%	2	0.82	30
$152.50	Oct 16	10.55	11.05	$10.80	4.6%	22	0.63	167
$145.00	Oct 23	16.65	17.50	$17.08	5.0%	2	0.74	33
$160.00	Oct 23	8.25	8.70	$8.48	5.3%	125	0.49	268

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Oct 23	16.45	17.05	$16.75	3.6%	8	0.66	13
$175.00	Oct 16	19.15	19.85	$19.50	3.6%	25	0.77	174
$180.00	Oct 16	23.10	24.15	$23.63	4.4%	3	0.82	440
$157.50	Oct 16	7.35	7.70	$7.53	4.6%	44	0.47	162
$180.00	Oct 30	25.90	27.15	$26.53	4.7%	1	0.71	5

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.64, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 2	0.15	0.17	$0.16	12.5%	141	0.04	1.8K
$177.50	Oct 2	0.21	0.25	$0.23	17.4%	19	0.05	274
$175.00	Oct 2	0.29	0.35	$0.32	18.8%	342	0.07	1.0K
$172.50	Oct 2	0.42	0.51	$0.47	19.1%	147	0.10	243
$170.00	Oct 2	0.62	0.71	$0.67	13.4%	1.2K	0.13	2.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Oct 2	0.37	0.45	$0.41	19.5%	444	0.09	1.1K
$148.00	Oct 2	0.67	0.81	$0.74	18.9%	62	0.14	266
$149.00	Oct 2	0.82	0.97	$0.90	16.7%	23	0.17	183
$141.00	Oct 9	0.87	1.06	$0.97	19.6%	7	0.12	43
$135.00	Oct 16	0.93	1.05	$0.99	12.1%	189	0.10	4.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 87 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Oct 2	27.05	28.95	$28.00	6.8%	3	0.99	32
$135.00	Oct 2	22.25	23.70	$22.98	6.3%	--	0.99	41
$138.00	Oct 2	18.45	21.15	$19.80	13.6%	--	0.97	10
$140.00	Oct 2	17.35	18.65	$18.00	7.2%	1	0.97	44
$130.00	Oct 9	26.65	29.40	$28.03	9.8%	--	0.97	17

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$182.50	Oct 2	23.70	26.30	$25.00	10.4%	2	1.00	--
$185.00	Oct 2	26.05	27.85	$26.95	6.7%	6	1.00	--
$180.00	Oct 2	21.45	22.90	$22.17	6.5%	2	0.94	26
$175.00	Oct 2	16.95	18.35	$17.65	7.9%	--	0.92	244
$185.00	Oct 9	27.00	28.65	$27.83	5.9%	--	0.91	27

Most actively traded options today. High liquidity = easy entry/exit. 202 active (total vol 21.2K, top 4.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 16	4.95	5.25	$5.10	5.9%	4.3K	0.39	4.5K
$160.00	Oct 2	2.75	2.91	$2.83	5.7%	1.3K	0.42	1.9K
$170.00	Oct 2	0.62	0.71	$0.67	13.4%	1.2K	0.13	2.2K
$165.00	Oct 2	1.32	1.47	$1.40	10.7%	1.2K	0.25	1.2K
$180.00	Oct 16	1.70	1.93	$1.82	12.6%	687	0.17	2.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Oct 2	2.38	2.67	$2.53	11.5%	602	0.37	547
$145.00	Oct 2	0.37	0.45	$0.41	19.5%	444	0.09	1.1K
$140.00	Oct 2	0.12	0.16	$0.14	28.6%	331	0.03	921
$130.00	Oct 16	0.55	0.72	$0.64	26.6%	300	0.07	2.1K
$150.00	Oct 16	4.15	4.50	$4.33	8.1%	292	0.32	2.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 17 strikes (avg 9.9%, max 16.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$167.50	Oct 2	Oct 16	68.6%	59.0%	16.3%	270	510
$149.00	Oct 2	Oct 16	66.4%	57.3%	15.9%	2	27
$152.50	Oct 2	Oct 16	65.5%	56.9%	15.3%	114	405
$162.50	Oct 2	Oct 16	66.5%	58.6%	13.6%	474	549
$157.50	Oct 2	Oct 16	64.1%	56.5%	13.5%	520	1.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$149.00	Oct 2	Oct 16	66.4%	57.3%	15.9%	37	212
$152.50	Oct 2	Oct 16	65.5%	56.9%	15.3%	98	827
$162.50	Oct 2	Oct 16	66.5%	58.6%	13.6%	28	131
$157.50	Oct 2	Oct 16	64.1%	56.5%	13.5%	255	584
$150.00	Oct 2	Nov 6	66.1%	61.2%	8.0%	260	1.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 134 found (best R:R 3.35, avg 3.52)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$170.00	$175.00	Nov 6	$1.15	$3.85	$1.15	40%	3.35	$171.15
$155.00	$160.00	Nov 6	$2.12	$2.88	$2.12	58%	1.36	$157.12
$155.00	$160.00	Oct 30	$2.18	$2.82	$2.18	58%	1.29	$157.18
$160.00	$165.00	Oct 30	$1.92	$3.08	$1.92	51%	1.60	$161.92
$175.00	$180.00	Oct 30	$1.05	$3.95	$1.05	33%	3.76	$176.05

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$148.00	$147.00	Oct 2	$0.11	$0.89	$0.11	14%	8.09	$147.89
$140.00	$139.00	Oct 16	$0.13	$0.87	$0.13	16%	6.69	$139.87
$144.00	$143.00	Oct 9	$0.14	$0.86	$0.14	16%	6.14	$143.86
$145.00	$144.00	Oct 16	$0.21	$0.79	$0.21	23%	3.76	$144.79
$139.00	$138.00	Oct 16	$0.13	$0.87	$0.13	14%	6.69	$138.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 98 found (best R:R 0.56, avg 0.36)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$185.00	$187.50	Oct 9	$0.14	$0.14	$2.36	93%	0.06	$185.14
$172.50	$175.00	Oct 2	$0.15	$0.15	$2.35	90%	0.06	$172.65
$180.00	$182.50	Oct 9	$0.20	$0.20	$2.30	89%	0.09	$180.20
$165.00	$167.50	Oct 2	$0.44	$0.44	$2.06	75%	0.21	$165.44
$167.50	$170.00	Oct 9	$0.59	$0.59	$1.91	71%	0.31	$168.09

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$145.00	$140.00	Nov 6	$1.80	$1.80	$3.20	70%	0.56	$143.20
$129.00	$128.00	Oct 2	$0.45	$0.45	$0.55	95%	0.82	$128.55
$155.00	$150.00	Nov 6	$2.37	$2.37	$2.63	58%	0.90	$152.63
$150.00	$145.00	Oct 30	$1.93	$1.93	$3.07	64%	0.63	$148.07
$150.00	$145.00	Oct 23	$1.77	$1.77	$3.23	66%	0.55	$148.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $2.25, cheapest $2.12)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$155.00	Oct 2	Oct 9	$2.35	64.3%	56.9%
$162.50	Oct 2	Oct 9	$2.24	66.5%	59.8%
$157.50	Oct 2	Oct 9	$2.37	64.1%	57.4%
$160.00	Oct 2	Oct 9	$2.40	66.0%	59.7%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$155.00	Oct 2	Oct 9	$2.12	64.3%	56.9%
$162.50	Oct 2	Oct 9	$2.13	66.5%	59.8%
$157.50	Oct 2	Oct 9	$2.27	64.1%	57.4%
$160.00	Oct 2	Oct 9	$2.15	66.0%	59.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 59 found (cheapest 4.80% of stock, avg 10.60%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$157.50	Oct 2	$3.93	$3.63	$7.56	$149.94	$165.06	4.80%
$155.00	Oct 2	$5.35	$2.53	$7.88	$147.12	$162.88	5.00%
$160.00	Oct 2	$2.83	$5.05	$7.88	$152.12	$167.88	5.00%
$162.50	Oct 2	$2.01	$6.65	$8.66	$153.84	$171.16	5.49%
$152.50	Oct 2	$7.03	$1.70	$8.73	$143.77	$161.23	5.54%
$165.00	Oct 2	$1.40	$8.55	$9.95	$155.05	$174.95	6.31%
$150.00	Oct 2	$8.90	$1.09	$9.99	$140.01	$159.99	6.34%
$149.00	Oct 2	$9.70	$0.90	$10.60	$138.40	$159.60	6.73%
$148.00	Oct 2	$10.60	$0.74	$11.34	$136.66	$159.34	7.20%
$167.50	Oct 2	$0.96	$10.60	$11.56	$155.94	$179.06	7.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.00% of stock, avg 6.56%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$170.00	$149.00	Oct 2	$0.67	$0.90	$1.57	$147.43	$171.57
$170.00	$150.00	Oct 2	$0.67	$1.09	$1.76	$148.24	$171.76
$167.50	$149.00	Oct 2	$0.96	$0.90	$1.86	$147.14	$169.36
$167.50	$150.00	Oct 2	$0.96	$1.09	$2.05	$147.95	$169.55
$165.00	$149.00	Oct 2	$1.40	$0.90	$2.30	$146.70	$167.30
$165.00	$150.00	Oct 2	$1.40	$1.09	$2.49	$147.51	$167.49
$170.00	$152.50	Oct 2	$0.67	$1.70	$2.37	$150.13	$172.37
$167.50	$152.50	Oct 2	$0.96	$1.70	$2.66	$149.84	$170.16
$165.00	$152.50	Oct 2	$1.40	$1.70	$3.10	$149.40	$168.10
$162.50	$149.00	Oct 2	$2.01	$0.90	$2.91	$146.09	$165.41

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 196 found (best R:R 0.32, avg credit $0.78)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
128/129	172/175	Oct 2	$0.60	$1.90	85%	0.32	$128.40	$173.10
128/129	170/172	Oct 2	$0.65	$1.85	81%	0.35	$128.35	$170.65
128/129	168/170	Oct 2	$0.74	$1.76	77%	0.42	$128.26	$168.24
128/129	165/168	Oct 2	$0.89	$1.61	70%	0.55	$128.11	$165.89
128/129	162/165	Oct 2	$1.06	$1.44	62%	0.74	$127.94	$163.56
131/132	172/175	Oct 2	$0.40	$2.10	86%	0.19	$131.60	$172.90
131/132	170/172	Oct 2	$0.45	$2.05	82%	0.22	$131.55	$170.45
131/132	168/170	Oct 2	$0.54	$1.96	77%	0.28	$131.46	$168.04
131/132	165/168	Oct 2	$0.69	$1.81	71%	0.38	$131.31	$165.69
131/132	162/165	Oct 2	$0.86	$1.64	63%	0.52	$131.14	$163.36

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 112 found (best R:R 70.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$165.00	$170.00	Nov 6	$0.07	$4.93	12%	70.43
$145.00	$150.00	$155.00	Oct 30	$0.15	$4.85	13%	32.33
$155.00	$160.00	$165.00	Nov 6	$0.12	$4.88	12%	40.67
$170.00	$175.00	$180.00	Oct 23	$0.17	$4.83	12%	28.41
$160.00	$165.00	$170.00	Oct 23	$0.29	$4.71	15%	16.24

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$170.00	$175.00	$180.00	Oct 16	$0.11	$4.89	13%	44.45
$155.00	$160.00	$165.00	Oct 23	$0.22	$4.78	16%	21.73
$130.00	$135.00	$140.00	Oct 30	$0.09	$4.91	10%	54.56
$130.00	$135.00	$140.00	Oct 23	$0.11	$4.89	10%	44.45
$145.00	$150.00	$155.00	Oct 23	$0.31	$4.69	17%	15.13

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 84 found (best net $-0.39, 82 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$172.50	$175.00	1:2	Oct 2	-$0.17	$2.33
$177.50	$180.00	1:2	Oct 2	-$0.09	$2.41
$180.00	$185.00	1:2	Oct 16	-$0.68	$4.32
$182.50	$185.00	1:2	Oct 2	-$0.06	$2.44
$175.00	$177.50	1:2	Oct 2	-$0.14	$2.36

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$135.00	$130.00	1:2	Oct 23	-$0.39	$4.61
$152.50	$150.00	1:2	Oct 2	-$0.48	$2.02
$134.00	$130.00	1:2	Oct 9	-$0.09	$3.91
$135.00	$130.00	1:2	Oct 16	-$0.29	$4.71
$136.00	$135.00	1:2	Oct 2	-$0.06	$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 48 found (best yield 7.46%, avg 2.39%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$160.00	Nov 6	$11.75	0.52	1.5%	7.46%	8.98%	12	5
$165.00	Nov 6	$9.50	0.46	4.7%	6.03%	10.72%	13	9
$170.00	Nov 6	$7.80	0.40	7.9%	4.95%	12.82%	48	7
$175.00	Nov 6	$6.55	0.35	11.0%	4.16%	15.20%	12	4
$165.00	Oct 30	$8.85	0.45	4.7%	5.62%	10.31%	36	117
$180.00	Nov 6	$5.45	0.30	14.2%	3.46%	17.67%	8	57
$160.00	Oct 30	$10.80	0.51	1.5%	6.85%	8.38%	35	113
$170.00	Oct 30	$7.00	0.39	7.9%	4.44%	12.31%	124	177
$185.00	Nov 6	$4.40	0.26	17.4%	2.79%	20.18%	6	3
$175.00	Oct 30	$5.70	0.33	11.0%	3.62%	14.66%	53	666

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 20,958

Total Puts 10,846

Put/Call Ratio 0.52

Net Difference 10,112

Prior's Put/Call Breakdown

Total Calls 39,236

Total Puts 19,712

Put/Call Ratio 0.50

Net Difference 19,524

Prior 7-Day Put/Call Summary

Total Calls 148,076

Total Puts 119,387

Average Put/Call Ratio 0.88

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