GLW - Options Database

GLW

CORNING INC

$158.20 +4.36%

(9/29 13:00) ◀

Tuesday, September 29, 2026 (2:00pm)

▶ (9/29 15:00)

◀ 9/29 14:00 ▶

Option Volume

Detail

ℹ

Current (09/29 2:00pm) 34,629

Calls: 22,194 (64%)

Puts: 12,435 (36%)

Prior (09/14) 71,182

Calls: 44,250 (62%)

Puts: 26,932 (38%)

Current vs Prior -51.35%

Calls: -49.84% (Calls)

Puts: -53.83% (Puts)

Prior 7-Day Total 209,272

Calls: 113,345 (54%)

Puts: 95,927 (46%)

Prior 7-Day Average 29,896

Calls: 16,192 (54%)

Puts: 13,703 (46%)

Current vs Prior 7-Day Avg +15.83%

Calls: +37.07%

Puts: -9.26%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29 2:00pm) $17.50M

Calls: $11.85M (68%)

Puts: $5.65M (32%)

Prior (09/14) $51.07M

Calls: $27.24M (53%)

Puts: $23.83M (47%)

Current vs Prior -65.74%

Calls: -56.51%

Puts: -76.29%

Prior 7-Day Total $121.33M

Calls: $59.11M (49%)

Puts: $62.22M (51%)

Prior 7-Day Average $17.33M

Calls: $8.44M (49%)

Puts: $8.89M (51%)

Current vs Prior 7-Day Avg +0.94%

Calls: +40.30%

Puts: -36.45%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29 2:00pm) 0.56

Prior (09/14) 0.61

Current vs Prior -7.94%

Prior 7-Day Average 0.87

Current vs Prior 7-Day Avg -35.32%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29 2:00pm) 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 3,823,171

Calls: 1,800,562 (47%)

Puts: 2,022,609 (53%)

Prior 7-Day Average 546,167

Calls: 257,223 (47%)

Puts: 288,944 (53%)

Current vs Prior 7-Day Avg -9.30%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 5.50% | 8.43%10.59% | 19.93%

Prior 6.00% | 8.62%10.67% | 19.87%

Current vs Prior -8.39% | -2.28%-0.77% | +0.33%

Prior 7-Day Avg 3.71% | 7.52%7.97% | 18.04%

Current vs 7-Day Avg +48.39% | +12.06%+32.91% | +10.47%

Prior 7-Day Eod 6.00% | 8.62%10.52% | 19.86%

Current vs 7-Day Eod -8.39% | -2.28%+0.63% | +0.37%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.71% | 7.90%

Calls: 14.81% | 8.55%

Puts: 8.60% | 7.25%

Prior 9.54% | 10.52%

Calls: 7.04% | 12.77%

Puts: 12.05% | 8.26%

Current vs Prior +22.75% | -24.90%

Prior 7-Day Avg 21.52% | 8.76%

Calls: 23.76% | 9.54%

Puts: 19.28% | 7.98%

Current vs 7-Day Avg -45.57% | -9.79%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($11.85M). Light premium activity with dollar volume down 66% vs prior. Below-average activity with volume down 51% vs prior. Bullish P/C ratio of 0.56.

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
14:00	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 78 of results (avg 8.0%, best 5.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Oct 16	9.15	9.70	$9.43	5.8%	34	0.59	1.1K
$155.00	Oct 23	10.70	11.35	$11.02	5.9%	25	0.58	129
$145.00	Nov 6	19.80	21.05	$20.43	6.1%	2	0.70	1
$145.00	Oct 30	18.80	20.10	$19.45	6.7%	3	0.71	35
$140.00	Oct 23	20.10	21.55	$20.83	7.0%	3	0.82	206

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$162.50	Oct 16	9.75	10.25	$10.00	5.0%	1	0.56	63
$157.50	Oct 9	5.45	5.75	$5.60	5.4%	134	0.46	31
$170.00	Oct 30	18.40	19.50	$18.95	5.8%	--	0.61	18
$165.00	Oct 16	11.25	11.95	$11.60	6.0%	9	0.61	195
$165.00	Oct 9	9.80	10.45	$10.13	6.4%	40	0.65	332

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.70, cheapest $0.11)

CALLS (0)

No calls meet the criteria

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Oct 2	0.10	0.12	$0.11	18.2%	462	0.03	921
$150.00	Oct 2	0.88	1.07	$0.98	19.4%	297	0.18	1.8K
$140.00	Oct 9	0.75	0.89	$0.82	17.1%	81	0.10	898
$130.00	Oct 16	0.56	0.68	$0.62	19.4%	306	0.06	2.1K
$135.00	Oct 16	0.93	1.00	$0.97	7.2%	420	0.10	4.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 90 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Oct 2	26.85	29.15	$28.00	8.2%	3	1.00	32
$135.00	Oct 2	21.65	23.95	$22.80	10.1%	--	0.99	41
$138.00	Oct 2	18.60	21.15	$19.88	12.8%	--	0.98	10
$140.00	Oct 2	16.75	19.25	$18.00	13.9%	2	0.97	44
$143.00	Oct 2	14.15	15.85	$15.00	11.3%	--	0.94	28

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 2	21.05	23.55	$22.30	11.2%	2	1.00	26
$182.50	Oct 2	23.80	25.40	$24.60	6.5%	2	1.00	--
$185.00	Oct 2	26.05	28.55	$27.30	9.2%	6	1.00	--
$185.00	Oct 9	26.35	28.40	$27.38	7.5%	--	0.93	27
$175.00	Oct 2	16.25	18.00	$17.13	10.2%	--	0.92	244

Most actively traded options today. High liquidity = easy entry/exit. 210 active (total vol 23.3K, top 4.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 16	4.80	5.40	$5.10	11.8%	4.4K	0.39	4.5K
$170.00	Oct 2	0.57	0.70	$0.64	20.3%	1.4K	0.13	2.2K
$160.00	Oct 2	2.72	3.05	$2.89	11.4%	1.4K	0.44	1.9K
$165.00	Oct 2	1.24	1.48	$1.36	17.6%	1.2K	0.25	1.2K
$180.00	Oct 16	1.55	2.04	$1.80	27.2%	693	0.17	2.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Oct 2	2.02	2.43	$2.23	18.4%	783	0.35	547
$145.00	Oct 2	0.30	0.44	$0.37	37.8%	478	0.08	1.1K
$140.00	Oct 2	0.10	0.12	$0.11	18.2%	462	0.03	921
$135.00	Oct 16	0.93	1.00	$0.97	7.2%	420	0.10	4.7K
$150.00	Oct 16	3.90	4.35	$4.13	10.9%	310	0.31	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. 13 strikes (avg 10.9%, max 15.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$149.00	Oct 2	Oct 16	65.7%	56.9%	15.5%	2	27
$152.50	Oct 2	Oct 16	64.3%	56.3%	14.2%	114	405
$167.50	Oct 2	Oct 16	65.2%	57.7%	13.0%	363	510
$157.50	Oct 2	Oct 16	62.9%	56.0%	12.4%	552	1.1K
$162.50	Oct 2	Oct 16	64.4%	57.6%	11.8%	494	549

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$149.00	Oct 2	Oct 16	65.7%	56.9%	15.5%	41	212
$152.50	Oct 2	Oct 16	64.3%	56.3%	14.2%	228	827
$157.50	Oct 2	Oct 16	62.9%	56.0%	12.4%	256	584
$162.50	Oct 2	Oct 16	64.4%	57.6%	11.8%	28	131
$150.00	Oct 2	Nov 6	66.2%	61.6%	7.5%	300	1.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 131 found (best R:R 0.53, avg 3.28)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$135.00	$145.00	Nov 6	$6.52	$3.48	$6.52	81%	0.53	$141.52
$155.00	$160.00	Nov 6	$2.22	$2.78	$2.22	58%	1.25	$157.22
$170.00	$175.00	Nov 6	$1.32	$3.68	$1.32	40%	2.79	$171.32
$160.00	$165.00	Oct 30	$1.88	$3.12	$1.88	51%	1.66	$161.88
$148.00	$149.00	Oct 2	$0.42	$0.58	$0.42	87%	1.38	$148.42

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$148.00	$147.00	Oct 16	$0.20	$0.80	$0.20	27%	4.00	$147.80
$147.00	$146.00	Oct 9	$0.17	$0.83	$0.17	21%	4.88	$146.83
$160.00	$157.50	Oct 16	$1.20	$1.30	$1.20	51%	1.08	$158.80
$141.00	$140.00	Oct 16	$0.14	$0.86	$0.14	16%	6.14	$140.86
$149.00	$148.00	Oct 2	$0.13	$0.87	$0.13	15%	6.69	$148.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 96 found (best R:R 0.56, avg 0.36)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$175.00	$177.50	Oct 2	$0.19	$0.19	$2.31	93%	0.08	$175.19
$177.50	$180.00	Oct 9	$0.31	$0.31	$2.19	86%	0.14	$177.81
$170.00	$172.50	Oct 2	$0.24	$0.24	$2.26	87%	0.11	$170.24
$162.50	$165.00	Oct 2	$0.69	$0.69	$1.81	66%	0.38	$163.19
$167.50	$170.00	Oct 9	$0.63	$0.63	$1.87	70%	0.34	$168.13

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
$145.00	$140.00	Oct 30	$1.60	$1.60	$3.40	71%	0.47	$143.40
$150.00	$145.00	Oct 30	$1.92	$1.92	$3.08	64%	0.62	$148.08
$150.00	$145.00	Nov 6	$1.95	$1.95	$3.05	64%	0.64	$148.05

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $2.28, cheapest $2.22)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$155.00	Oct 2	Oct 9	$2.30	63.1%	56.7%
$157.50	Oct 2	Oct 9	$2.38	62.9%	56.7%
$162.50	Oct 2	Oct 9	$2.23	64.4%	58.5%
$160.00	Oct 2	Oct 9	$2.41	63.1%	58.7%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$155.00	Oct 2	Oct 9	$2.22	63.1%	56.7%
$157.50	Oct 2	Oct 9	$2.32	62.9%	56.7%
$162.50	Oct 2	Oct 9	$2.12	64.4%	58.5%
$160.00	Oct 2	Oct 9	$2.25	63.1%	58.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 58 found (cheapest 4.63% of stock, avg 10.45%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$157.50	Oct 2	$4.05	$3.28	$7.33	$150.17	$164.83	4.63%
$160.00	Oct 2	$2.89	$4.65	$7.54	$152.46	$167.54	4.77%
$155.00	Oct 2	$5.48	$2.23	$7.71	$147.29	$162.71	4.87%
$162.50	Oct 2	$2.05	$6.33	$8.38	$154.12	$170.88	5.30%
$152.50	Oct 2	$7.20	$1.48	$8.68	$143.82	$161.18	5.49%
$165.00	Oct 2	$1.36	$8.23	$9.59	$155.41	$174.59	6.06%
$150.00	Oct 2	$9.15	$0.98	$10.13	$139.87	$160.13	6.40%
$149.00	Oct 2	$9.88	$0.78	$10.66	$138.34	$159.66	6.74%
$148.00	Oct 2	$10.30	$0.65	$10.95	$137.05	$158.95	6.92%
$167.50	Oct 2	$0.91	$10.15	$11.06	$156.44	$178.56	6.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.90% of stock, avg 6.42%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$170.00	$149.00	Oct 2	$0.64	$0.78	$1.42	$147.58	$171.42
$170.00	$150.00	Oct 2	$0.64	$0.98	$1.62	$148.38	$171.62
$167.50	$149.00	Oct 2	$0.91	$0.78	$1.69	$147.31	$169.19
$167.50	$150.00	Oct 2	$0.91	$0.98	$1.89	$148.11	$169.39
$165.00	$149.00	Oct 2	$1.36	$0.78	$2.14	$146.86	$167.14
$170.00	$152.50	Oct 2	$0.64	$1.48	$2.12	$150.38	$172.12
$165.00	$150.00	Oct 2	$1.36	$0.98	$2.34	$147.66	$167.34
$167.50	$152.50	Oct 2	$0.91	$1.48	$2.39	$150.11	$169.89
$165.00	$152.50	Oct 2	$1.36	$1.48	$2.84	$149.66	$167.84
$162.50	$149.00	Oct 2	$2.05	$0.78	$2.83	$146.17	$165.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 214 found (best R:R 0.34, avg credit $0.82)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
128/129	175/178	Oct 2	$0.64	$1.86	88%	0.34	$128.36	$175.64
128/129	170/172	Oct 2	$0.69	$1.81	82%	0.38	$128.31	$170.69
128/129	162/165	Oct 2	$1.14	$1.36	61%	0.84	$127.86	$163.64
131/132	175/178	Oct 2	$0.44	$2.06	89%	0.21	$131.56	$175.44
128/129	165/168	Oct 2	$0.90	$1.60	70%	0.56	$128.10	$165.90
128/129	168/170	Oct 2	$0.72	$1.78	77%	0.40	$128.28	$168.22
138/139	175/178	Oct 2	$0.39	$2.11	88%	0.18	$138.61	$175.39
131/132	170/172	Oct 2	$0.49	$2.01	82%	0.24	$131.51	$170.49
143/144	175/178	Oct 2	$0.40	$2.10	84%	0.19	$143.60	$175.40
131/132	162/165	Oct 2	$0.94	$1.56	62%	0.60	$131.06	$163.44

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 119 found (best R:R 26.78, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$150.00	$155.00	$160.00	Oct 30	$0.18	$4.82	14%	26.78
$155.00	$160.00	$165.00	Nov 6	$0.14	$4.86	12%	34.71
$140.00	$145.00	$150.00	Oct 30	$0.18	$4.82	13%	26.78
$165.00	$170.00	$175.00	Oct 30	$0.14	$4.86	12%	34.71
$145.00	$150.00	$155.00	Nov 6	$0.17	$4.83	12%	28.41

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$130.00	$135.00	$140.00	Oct 23	$0.07	$4.93	9%	70.43
$140.00	$145.00	$150.00	Nov 6	$0.15	$4.85	12%	32.33
$165.00	$170.00	$175.00	Oct 30	$0.15	$4.85	12%	32.33
$155.00	$160.00	$165.00	Oct 23	$0.32	$4.68	17%	14.63
$130.00	$135.00	$140.00	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. 89 found (best net $-0.16, 84 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$170.00	$172.50	1:2	Oct 2	-$0.16	$2.34
$165.00	$167.50	1:2	Oct 2	-$0.46	$2.04
$162.50	$165.00	1:2	Oct 2	-$0.67	$1.83
$167.50	$170.00	1:2	Oct 2	-$0.37	$2.13
$180.00	$185.00	1:2	Oct 16	-$0.70	$4.30

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$135.00	$130.00	1:2	Oct 23	-$0.39	$4.61
$135.00	$130.00	1:2	Oct 16	-$0.27	$4.73
$152.50	$150.00	1:2	Oct 2	-$0.48	$2.02
$135.00	$134.00	1:2	Oct 2	$0.00	$1.00
$144.00	$143.00	1:2	Oct 2	-$0.05	$0.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 47 found (best yield 6.07%, avg 2.37%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$165.00	Nov 6	$9.60	0.46	4.3%	6.07%	10.37%	14	9
$160.00	Nov 6	$11.65	0.52	1.1%	7.36%	8.50%	12	5
$170.00	Nov 6	$7.85	0.40	7.5%	4.96%	12.42%	52	7
$175.00	Nov 6	$6.60	0.35	10.6%	4.17%	14.79%	13	4
$180.00	Nov 6	$5.20	0.30	13.8%	3.29%	17.07%	8	57
$170.00	Oct 30	$7.00	0.39	7.5%	4.42%	11.88%	145	177
$165.00	Oct 30	$8.50	0.44	4.3%	5.37%	9.67%	38	117
$185.00	Nov 6	$4.35	0.26	16.9%	2.75%	19.69%	6	3
$160.00	Oct 30	$10.35	0.51	1.1%	6.54%	7.68%	39	113
$175.00	Oct 30	$5.70	0.33	10.6%	3.60%	14.22%	55	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 22,194

Total Puts 12,435

Put/Call Ratio 0.56

Net Difference 9,759

Prior's Put/Call Breakdown

Total Calls 44,250

Total Puts 26,932

Put/Call Ratio 0.61

Net Difference 17,318

Prior 7-Day Put/Call Summary

Total Calls 113,345

Total Puts 95,927

Average Put/Call Ratio 0.87

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