GLW - Options Database

GLW

CORNING INC

$159.87 +5.46%

(9/29 14:00) ◀

Tuesday, September 29, 2026 (3:00pm)

▶ (9/29 16:00)

◀ 9/29 15:00 ▶

Option Volume

Detail

ℹ

Current (09/29 3:00pm) 37,892

Calls: 23,823 (63%)

Puts: 14,069 (37%)

Prior (09/14) 76,141

Calls: 47,431 (62%)

Puts: 28,710 (38%)

Current vs Prior -50.23%

Calls: -49.77% (Calls)

Puts: -51.00% (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 +26.75%

Calls: +47.13%

Puts: +2.66%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29 3:00pm) $20.04M

Calls: $14.22M (71%)

Puts: $5.82M (29%)

Prior (09/14) $53.25M

Calls: $29.37M (55%)

Puts: $23.88M (45%)

Current vs Prior -62.37%

Calls: -51.58%

Puts: -75.64%

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 +15.61%

Calls: +68.41%

Puts: -34.55%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29 3:00pm) 0.59

Prior (09/14) 0.61

Current vs Prior -2.43%

Prior 7-Day Average 0.87

Current vs Prior 7-Day Avg -31.83%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29 3:00pm) 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 5.59% | 8.46%10.65% | 19.97%

Prior 6.00% | 8.62%10.67% | 19.87%

Current vs Prior -6.95% | -1.85%-0.17% | +0.54%

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

Current vs 7-Day Avg +50.72% | +12.56%+33.72% | +10.70%

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

Current vs 7-Day Eod -6.95% | -1.85%+1.24% | +0.59%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.59% | 7.19%

Calls: 10.93% | 5.41%

Puts: 10.26% | 8.97%

Prior 9.54% | 10.52%

Calls: 7.04% | 12.77%

Puts: 12.05% | 8.26%

Current vs Prior +11.01% | -31.65%

Prior 7-Day Avg 21.52% | 8.76%

Calls: 23.76% | 9.54%

Puts: 19.28% | 7.98%

Current vs 7-Day Avg -50.78% | -17.90%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($14.22M). Light premium activity with dollar volume down 62% vs prior. Below-average activity with volume down 50% vs prior. Bullish P/C ratio of 0.59.

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
15:00	BULLISH	BULLISH	BULLISH
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 84 of results (avg 7.5%, best 1.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 16	5.90	6.00	$5.95	1.7%	4.4K	0.43	4.5K
$162.50	Oct 16	6.75	7.05	$6.90	4.3%	70	0.47	40
$160.00	Nov 6	13.05	13.65	$13.35	4.5%	12	0.53	5
$152.50	Oct 16	11.85	12.45	$12.15	4.9%	22	0.67	167
$155.00	Nov 6	15.00	15.80	$15.40	5.2%	6	0.59	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 16	10.50	10.95	$10.73	4.2%	9	0.57	195
$170.00	Oct 16	13.80	14.40	$14.10	4.3%	6	0.67	892
$160.00	Oct 16	7.65	8.05	$7.85	5.1%	164	0.48	1.5K
$165.00	Oct 23	11.80	12.45	$12.13	5.4%	121	0.56	91
$149.00	Oct 9	1.95	2.06	$2.01	5.5%	15	0.22	16

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.78, cheapest $0.56)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$172.50	Oct 2	0.52	0.60	$0.56	14.3%	196	0.12	243
$170.00	Oct 2	0.78	0.92	$0.85	16.5%	1.5K	0.17	2.2K
$190.00	Oct 16	0.89	1.04	$0.97	15.5%	82	0.10	1.0K

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Oct 2	0.66	0.77	$0.72	15.3%	388	0.14	1.8K
$143.00	Oct 9	0.86	1.05	$0.96	19.8%	39	0.12	156
$130.00	Oct 16	0.50	0.61	$0.55	20.0%	331	0.06	2.1K
$135.00	Oct 16	0.83	0.91	$0.87	9.2%	457	0.09	4.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 91 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	30.45	$29.15	8.9%	3	1.00	32
$135.00	Oct 2	22.90	25.50	$24.20	10.7%	--	1.00	41
$138.00	Oct 2	19.90	22.40	$21.15	11.8%	--	1.00	10
$140.00	Oct 2	17.95	20.60	$19.27	13.8%	2	1.00	44
$130.00	Oct 9	28.15	30.85	$29.50	9.2%	--	1.00	17

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Oct 2	24.80	27.25	$26.03	9.4%	7	0.98	--
$180.00	Oct 2	20.00	22.35	$21.18	11.1%	2	0.96	26
$182.50	Oct 2	22.40	24.80	$23.60	10.2%	3	0.96	--
$175.00	Oct 2	15.20	17.55	$16.38	14.3%	--	0.92	244
$185.00	Oct 9	24.90	27.70	$26.30	10.6%	--	0.92	27

Most actively traded options today. High liquidity = easy entry/exit. 219 active (total vol 25.9K, top 4.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 16	5.90	6.00	$5.95	1.7%	4.4K	0.43	4.5K
$160.00	Oct 2	3.55	3.95	$3.75	10.7%	1.6K	0.50	1.9K
$170.00	Oct 2	0.78	0.92	$0.85	16.5%	1.5K	0.17	2.2K
$165.00	Oct 2	1.86	2.00	$1.93	7.3%	1.3K	0.31	1.2K
$180.00	Oct 16	2.01	2.20	$2.11	9.0%	712	0.20	2.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Oct 2	1.62	1.84	$1.73	12.7%	828	0.29	547
$140.00	Oct 2	0.07	0.17	$0.12	83.3%	687	0.03	921
$145.00	Oct 2	0.20	0.32	$0.26	46.2%	509	0.06	1.1K
$135.00	Oct 16	0.83	0.91	$0.87	9.2%	457	0.09	4.7K
$150.00	Oct 2	0.66	0.77	$0.72	15.3%	388	0.14	1.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 15 strikes (avg 8.6%, max 17.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$167.50	Oct 2	Oct 16	69.2%	58.7%	17.9%	567	510
$162.50	Oct 2	Oct 16	67.9%	59.0%	15.2%	585	549
$152.50	Oct 2	Oct 16	64.0%	56.6%	13.0%	117	405
$157.50	Oct 2	Oct 16	63.4%	56.6%	12.1%	563	1.1K
$170.00	Oct 2	Nov 6	67.7%	63.6%	6.5%	1.5K	2.2K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$162.50	Oct 2	Oct 16	67.9%	59.0%	15.2%	28	131
$152.50	Oct 2	Oct 16	64.0%	56.6%	13.0%	257	827
$157.50	Oct 2	Oct 16	63.4%	56.6%	12.1%	275	584
$160.00	Oct 2	Nov 6	66.0%	63.0%	4.7%	119	348
$165.00	Oct 2	Nov 6	67.7%	64.6%	4.7%	50	318

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 141 found (best R:R 0.53, avg 3.57)

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	82%	0.53	$141.52
$140.00	$145.00	Oct 30	$2.87	$2.13	$2.87	79%	0.74	$142.87
$155.00	$160.00	Nov 6	$2.05	$2.95	$2.05	60%	1.44	$157.05
$145.00	$150.00	Oct 23	$3.03	$1.97	$3.03	77%	0.65	$148.03
$150.00	$155.00	Oct 30	$2.48	$2.52	$2.48	66%	1.02	$152.48

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$175.00	$172.50	Oct 9	$1.65	$0.85	$1.65	80%	0.52	$173.35
$175.00	$170.00	Oct 30	$2.95	$2.05	$2.95	65%	0.69	$172.05
$165.00	$162.50	Oct 2	$1.55	$0.95	$1.55	69%	0.61	$163.45
$148.00	$147.00	Oct 9	$0.16	$0.84	$0.16	20%	5.25	$147.84
$150.00	$149.00	Oct 9	$0.20	$0.80	$0.20	24%	4.00	$149.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 100 found (best R:R 1.00, avg 0.35)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$182.50	$185.00	Oct 2	$0.12	$0.12	$2.38	96%	0.05	$182.62
$167.50	$170.00	Oct 2	$0.52	$0.52	$1.98	76%	0.26	$168.02
$175.00	$177.50	Oct 2	$0.17	$0.17	$2.33	92%	0.07	$175.17
$182.50	$185.00	Oct 9	$0.23	$0.23	$2.27	89%	0.10	$182.73
$162.50	$165.00	Oct 2	$0.86	$0.86	$1.64	60%	0.52	$163.36

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$155.00	$150.00	Oct 30	$2.50	$2.50	$2.50	59%	1.00	$152.50
$145.00	$140.00	Nov 6	$1.85	$1.85	$3.15	72%	0.59	$143.15
$155.00	$150.00	Oct 23	$2.22	$2.22	$2.78	61%	0.80	$152.78
$129.00	$128.00	Oct 2	$0.46	$0.46	$0.54	95%	0.85	$128.54
$135.00	$130.00	Nov 6	$1.09	$1.09	$3.91	82%	0.28	$133.91

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $2.24, cheapest $2.18)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$162.50	Oct 2	Oct 9	$2.26	67.9%	59.2%
$165.00	Oct 2	Oct 9	$2.15	67.7%	59.0%
$160.00	Oct 2	Oct 9	$2.35	66.0%	58.6%
$157.50	Oct 2	Oct 9	$2.37	63.4%	56.7%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$162.50	Oct 2	Oct 9	$2.18	67.9%	59.2%
$165.00	Oct 2	Oct 9	$2.17	67.7%	59.0%
$160.00	Oct 2	Oct 9	$2.23	66.0%	58.6%
$157.50	Oct 2	Oct 9	$2.24	63.4%	56.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 61 found (cheapest 4.79% of stock, avg 10.79%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$160.00	Oct 2	$3.75	$3.90	$7.65	$152.35	$167.65	4.79%
$157.50	Oct 2	$5.03	$2.64	$7.67	$149.83	$165.17	4.80%
$162.50	Oct 2	$2.79	$5.35	$8.14	$154.36	$170.64	5.09%
$155.00	Oct 2	$6.65	$1.73	$8.38	$146.62	$163.38	5.24%
$165.00	Oct 2	$1.93	$6.90	$8.83	$156.17	$173.83	5.52%
$152.50	Oct 2	$8.52	$1.10	$9.62	$142.88	$162.12	6.02%
$167.50	Oct 2	$1.37	$8.93	$10.30	$157.20	$177.80	6.44%
$150.00	Oct 2	$10.30	$0.72	$11.02	$138.98	$161.02	6.89%
$149.00	Oct 2	$11.15	$0.59	$11.74	$137.26	$160.74	7.34%
$148.00	Oct 2	$11.40	$0.48	$11.88	$136.12	$159.88	7.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.80% of stock, avg 6.50%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$172.50	$150.00	Oct 2	$0.56	$0.72	$1.28	$148.72	$173.78
$170.00	$150.00	Oct 2	$0.85	$0.72	$1.57	$148.43	$171.57
$172.50	$152.50	Oct 2	$0.56	$1.10	$1.66	$150.84	$174.16
$170.00	$152.50	Oct 2	$0.85	$1.10	$1.95	$150.55	$171.95
$167.50	$150.00	Oct 2	$1.37	$0.72	$2.09	$147.91	$169.59
$167.50	$152.50	Oct 2	$1.37	$1.10	$2.47	$150.03	$169.97
$172.50	$155.00	Oct 2	$0.56	$1.73	$2.29	$152.71	$174.79
$170.00	$155.00	Oct 2	$0.85	$1.73	$2.58	$152.42	$172.58
$165.00	$150.00	Oct 2	$1.93	$0.72	$2.65	$147.35	$167.65
$167.50	$155.00	Oct 2	$1.37	$1.73	$3.10	$151.90	$170.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 198 found (best R:R 0.30, avg credit $0.88)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
128/129	182/185	Oct 2	$0.58	$1.92	91%	0.30	$128.42	$183.08
128/129	175/178	Oct 2	$0.63	$1.87	87%	0.34	$128.37	$175.63
128/129	168/170	Oct 2	$0.98	$1.52	71%	0.64	$128.02	$168.48
128/129	172/175	Oct 2	$0.66	$1.84	83%	0.36	$128.34	$173.16
128/129	170/172	Oct 2	$0.75	$1.75	78%	0.43	$128.25	$170.75
131/132	182/185	Oct 2	$0.37	$2.13	92%	0.17	$131.63	$182.87
131/132	175/178	Oct 2	$0.42	$2.08	88%	0.20	$131.58	$175.42
128/129	165/168	Oct 2	$1.02	$1.48	64%	0.69	$127.98	$166.02
140/145	180/185	Nov 6	$3.10	$1.90	40%	1.63	$141.90	$183.10
131/132	168/170	Oct 2	$0.77	$1.73	72%	0.45	$131.23	$168.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 108 found (best R:R 26.78, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$175.00	$180.00	$185.00	Oct 23	$0.10	$4.90	11%	49.00
$155.00	$160.00	$165.00	Oct 23	$0.26	$4.74	16%	18.23
$160.00	$162.50	$165.00	Oct 2	$0.10	$2.40	19%	24.00
$170.00	$175.00	$180.00	Nov 6	$0.13	$4.87	10%	37.46
$165.00	$170.00	$175.00	Oct 30	$0.18	$4.82	12%	26.78

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$150.00	$155.00	$160.00	Oct 23	$0.18	$4.82	17%	26.78
$155.00	$160.00	$165.00	Oct 23	$0.23	$4.77	16%	20.74
$150.00	$155.00	$160.00	Oct 30	$0.18	$4.82	13%	26.78
$160.00	$162.50	$165.00	Oct 2	$0.10	$2.40	19%	24.00
$165.00	$167.50	$170.00	Oct 2	$0.09	$2.41	15%	26.78

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 96 found (best net $-0.33, 93 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$167.50	$170.00	1:2	Oct 2	-$0.33	$2.17
$175.00	$177.50	1:2	Oct 2	-$0.02	$2.48
$172.50	$175.00	1:2	Oct 2	-$0.16	$2.34
$170.00	$172.50	1:2	Oct 2	-$0.27	$2.23
$185.00	$190.00	1:2	Oct 16	-$0.51	$4.49

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$155.00	$152.50	1:2	Oct 2	-$0.47	$2.03
$135.00	$130.00	1:2	Oct 16	-$0.23	$4.77
$152.50	$150.00	1:2	Oct 2	-$0.34	$2.16
$131.00	$130.00	1:2	Oct 2	$0.00	$1.00
$157.50	$155.00	1:2	Oct 2	-$0.82	$1.68

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 52 found (best yield 8.16%, avg 2.55%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$160.00	Nov 6	$13.05	0.53	0.1%	8.16%	8.24%	12	5
$165.00	Nov 6	$10.35	0.48	3.2%	6.47%	9.68%	14	9
$170.00	Nov 6	$8.30	0.42	6.3%	5.19%	11.53%	55	7
$175.00	Nov 6	$6.95	0.36	9.5%	4.35%	13.81%	13	4
$180.00	Nov 6	$5.90	0.32	12.6%	3.69%	16.28%	17	57
$170.00	Oct 30	$7.85	0.40	6.3%	4.91%	11.25%	151	177
$160.00	Oct 30	$11.55	0.53	0.1%	7.22%	7.31%	66	113
$165.00	Oct 30	$9.25	0.46	3.2%	5.79%	8.99%	40	117
$175.00	Oct 30	$6.25	0.35	9.5%	3.91%	13.37%	62	666
$185.00	Nov 6	$4.35	0.27	15.7%	2.72%	18.44%	7	3

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 23,823

Total Puts 14,069

Put/Call Ratio 0.59

Net Difference 9,754

Prior's Put/Call Breakdown

Total Calls 47,431

Total Puts 28,710

Put/Call Ratio 0.61

Net Difference 18,721

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