GLW - Options Database

GLW

CORNING INC

$154.10 -2.90%

(9/29 18:02) ◀

Wednesday, September 30, 2026 (3:05pm)

▶ (9/30 23:32)

◀ 9/30 15:05 ▶

Option Volume

Detail

ℹ

Current (09/30 3:05pm) 55,546

Calls: 32,050 (58%)

Puts: 23,496 (42%)

Prior (09/28) 29,732

Calls: 19,793 (67%)

Puts: 9,939 (33%)

Current vs Prior +86.82%

Calls: +61.93% (Calls)

Puts: +136.40% (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 +85.80%

Calls: +97.94%

Puts: +71.46%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/30 3:05pm) $63.99M

Calls: $53.33M (83%)

Puts: $10.66M (17%)

Prior (09/28) $12.22M

Calls: $7.70M (63%)

Puts: $4.52M (37%)

Current vs Prior +423.50%

Calls: +592.60%

Puts: +135.68%

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 +269.17%

Calls: +531.53%

Puts: +19.94%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/30 3:05pm) 0.73

Prior (09/28) 0.50

Current vs Prior +45.99%

Prior 7-Day Average 0.87

Current vs Prior 7-Day Avg -15.38%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/30 3:05pm) 507,541

Calls: 230,756 (45%)

Puts: 276,785 (55%)

Prior (09/28) 492,900

Calls: 225,604 (46%)

Puts: 267,296 (54%)

Current vs Prior +2.97%

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 -7.07%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 4.46% | 7.71%10.11% | 19.62%

Prior 6.00% | 8.62%10.67% | 19.87%

Current vs Prior -25.63% | -10.60%-5.25% | -1.25%

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

Current vs 7-Day Avg +20.47% | +2.53%+26.92% | +8.73%

Prior 7-Day Eod 6.00% | 8.62%10.71% | 20.02%

Current vs 7-Day Eod -25.63% | -10.60%-5.61% | -2.00%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 15.27% | 8.88%

Calls: 15.15% | 8.00%

Puts: 15.38% | 9.77%

Prior 9.54% | 10.52%

Calls: 7.04% | 12.77%

Puts: 12.05% | 8.26%

Current vs Prior +60.06% | -15.59%

Prior 7-Day Avg 21.52% | 8.76%

Calls: 23.76% | 9.54%

Puts: 19.28% | 7.98%

Current vs 7-Day Avg -29.03% | +1.40%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($53.33M) vs puts ($10.66M). Massive premium surge with dollar volume up 424% vs prior. Dollar volume significantly above 7-day average (269% higher). Above-average activity with volume up 87% vs prior.

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 NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
16:00	BULLISH	BULLISH	BULLISH
15:05	BULLISH	BULLISH	BULLISH
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 74 of results (avg 7.7%, best 4.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Oct 30	13.15	13.80	$13.48	4.8%	11	0.60	68
$155.00	Oct 23	8.10	8.55	$8.32	5.4%	46	0.51	128
$155.00	Oct 30	10.65	11.25	$10.95	5.5%	23	0.53	195
$165.00	Oct 30	6.90	7.30	$7.10	5.6%	169	0.39	150
$148.00	Oct 16	10.35	10.95	$10.65	5.6%	10	0.66	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 16	13.60	14.20	$13.90	4.3%	4	0.70	191
$160.00	Oct 16	10.20	10.70	$10.45	4.8%	41	0.60	1.4K
$162.50	Oct 16	11.80	12.40	$12.10	5.0%	2	0.65	64
$160.00	Oct 23	11.45	12.05	$11.75	5.1%	1	0.58	96
$150.00	Oct 30	8.50	9.00	$8.75	5.7%	32	0.40	166

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.63, cheapest $0.43)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$177.50	Oct 9	0.40	0.46	$0.43	14.0%	48	0.07	152

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Oct 9	0.80	0.92	$0.86	14.0%	175	0.12	916
$130.00	Oct 16	0.55	0.63	$0.59	13.6%	146	0.07	2.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 88 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Oct 2	27.35	30.00	$28.68	9.2%	--	1.00	22
$130.00	Oct 2	22.70	24.85	$23.78	9.0%	--	0.99	32
$135.00	Oct 2	18.10	19.80	$18.95	9.0%	--	0.99	39
$137.00	Oct 2	16.10	18.05	$17.08	11.4%	2	0.98	2
$138.00	Oct 2	14.55	17.00	$15.78	15.5%	--	0.98	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Oct 2	20.45	22.00	$21.23	7.3%	9	1.00	244
$180.00	Oct 2	25.45	27.65	$26.55	8.3%	--	1.00	25
$170.00	Oct 2	15.45	17.15	$16.30	10.4%	6	0.94	113
$180.00	Oct 9	25.00	27.60	$26.30	9.9%	--	0.93	183
$165.00	Oct 2	10.45	11.50	$10.98	9.6%	16	0.91	341

Most actively traded options today. High liquidity = easy entry/exit. 202 active (total vol 13.7K, top 1.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Oct 2	0.08	0.13	$0.11	45.5%	1.0K	0.03	2.3K
$160.00	Oct 2	0.75	0.95	$0.85	23.5%	617	0.21	2.1K
$157.50	Oct 16	5.60	6.00	$5.80	6.9%	576	0.45	937
$155.00	Oct 2	2.28	2.57	$2.42	12.0%	483	0.46	570
$165.00	Oct 16	3.15	3.50	$3.33	10.5%	483	0.30	4.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Oct 2	1.15	1.23	$1.19	6.7%	380	0.27	1.9K
$125.00	Oct 16	0.31	0.41	$0.36	27.8%	297	0.04	3.7K
$152.50	Oct 2	1.88	2.07	$1.98	9.6%	262	0.40	638
$140.00	Oct 23	2.72	2.90	$2.81	6.4%	215	0.22	536
$140.00	Oct 30	4.60	5.15	$4.88	11.3%	209	0.27	571

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 8.9%, max 13.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$148.00	Oct 2	Oct 16	62.0%	54.8%	13.0%	11	28
$157.50	Oct 2	Oct 16	62.2%	56.5%	10.2%	761	1.5K
$149.00	Oct 2	Oct 16	59.5%	54.5%	9.4%	11	26
$152.50	Oct 2	Oct 16	59.3%	54.6%	8.7%	62	413
$150.00	Oct 2	Nov 6	61.3%	59.4%	3.2%	76	569

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$148.00	Oct 2	Oct 16	62.0%	54.8%	13.0%	142	371
$157.50	Oct 2	Oct 16	62.2%	56.5%	10.2%	100	690
$149.00	Oct 2	Oct 16	59.5%	54.5%	9.4%	65	221
$152.50	Oct 2	Oct 16	59.3%	54.6%	8.7%	405	935
$150.00	Oct 2	Nov 6	61.3%	59.4%	3.2%	484	1.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 130 found (best R:R 0.90, avg 3.79)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$145.00	$148.00	Oct 9	$1.58	$1.42	$1.58	78%	0.90	$146.58
$145.00	$150.00	Oct 30	$2.60	$2.40	$2.60	67%	0.92	$147.60
$135.00	$140.00	Oct 30	$3.32	$1.68	$3.32	80%	0.51	$138.32
$165.00	$170.00	Nov 6	$1.38	$3.62	$1.38	40%	2.62	$166.38
$145.00	$148.00	Oct 16	$1.68	$1.32	$1.68	72%	0.79	$146.68

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$149.00	$148.00	Oct 2	$0.13	$0.87	$0.13	22%	6.69	$148.87
$150.00	$149.00	Oct 16	$0.34	$0.66	$0.34	38%	1.94	$149.66
$146.00	$145.00	Oct 9	$0.20	$0.80	$0.20	24%	4.00	$145.80
$147.00	$146.00	Oct 2	$0.11	$0.89	$0.11	15%	8.09	$146.89
$141.00	$140.00	Oct 16	$0.19	$0.81	$0.19	20%	4.26	$140.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 95 found (best R:R 0.66, avg 0.36)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$157.50	$160.00	Oct 2	$0.67	$0.67	$1.83	67%	0.37	$158.17
$170.00	$172.50	Oct 9	$0.31	$0.31	$2.19	85%	0.14	$170.31
$165.00	$167.50	Oct 9	$0.48	$0.48	$2.02	76%	0.24	$165.48
$177.50	$180.00	Oct 9	$0.12	$0.12	$2.38	93%	0.05	$177.62
$165.00	$167.50	Oct 2	$0.12	$0.12	$2.38	91%	0.05	$165.12

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$145.00	$140.00	Nov 6	$1.98	$1.98	$3.02	66%	0.66	$143.02
$129.00	$128.00	Oct 2	$0.47	$0.47	$0.53	93%	0.89	$128.53
$140.00	$135.00	Nov 6	$1.60	$1.60	$3.40	72%	0.47	$138.40
$145.00	$140.00	Oct 23	$1.57	$1.57	$3.43	70%	0.46	$143.43
$135.00	$130.00	Nov 6	$1.21	$1.21	$3.79	78%	0.32	$133.79

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $2.43, cheapest $2.28)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$157.50	Oct 2	Oct 9	$2.36	62.2%	55.0%
$155.00	Oct 2	Oct 9	$2.53	61.4%	55.2%
$152.50	Oct 2	Oct 9	$2.62	59.3%	53.7%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$157.50	Oct 2	Oct 9	$2.28	62.2%	55.0%
$155.00	Oct 2	Oct 9	$2.38	61.4%	55.2%
$152.50	Oct 2	Oct 9	$2.40	59.3%	53.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 57 found (cheapest 3.64% of stock, avg 9.77%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$152.50	Oct 2	$3.63	$1.98	$5.61	$146.89	$158.11	3.64%
$155.00	Oct 2	$2.42	$3.25	$5.67	$149.33	$160.67	3.68%
$157.50	Oct 2	$1.52	$4.82	$6.34	$151.16	$163.84	4.11%
$150.00	Oct 2	$5.35	$1.19	$6.54	$143.46	$156.54	4.24%
$149.00	Oct 2	$6.10	$0.87	$6.97	$142.03	$155.97	4.52%
$160.00	Oct 2	$0.85	$6.70	$7.55	$152.45	$167.55	4.90%
$148.00	Oct 2	$6.98	$0.74	$7.72	$140.28	$155.72	5.01%
$147.00	Oct 2	$7.60	$0.56	$8.16	$138.84	$155.16	5.30%
$145.00	Oct 2	$9.32	$0.33	$9.65	$135.35	$154.65	6.26%
$162.50	Oct 2	$0.50	$9.15	$9.65	$152.85	$172.15	6.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.56% of stock, avg 5.87%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$165.00	$147.00	Oct 2	$0.30	$0.56	$0.86	$146.14	$165.86
$162.50	$147.00	Oct 2	$0.50	$0.56	$1.06	$145.94	$163.56
$165.00	$148.00	Oct 2	$0.30	$0.74	$1.04	$146.96	$166.04
$162.50	$148.00	Oct 2	$0.50	$0.74	$1.24	$146.76	$163.74
$165.00	$149.00	Oct 2	$0.30	$0.87	$1.17	$147.83	$166.17
$162.50	$149.00	Oct 2	$0.50	$0.87	$1.37	$147.63	$163.87
$160.00	$147.00	Oct 2	$0.85	$0.56	$1.41	$145.59	$161.41
$160.00	$148.00	Oct 2	$0.85	$0.74	$1.59	$146.41	$161.59
$160.00	$149.00	Oct 2	$0.85	$0.87	$1.72	$147.28	$161.72
$165.00	$150.00	Oct 2	$0.30	$1.19	$1.49	$148.51	$166.49

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 204 found (best R:R 0.31, avg credit $0.81)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
128/129	165/168	Oct 2	$0.59	$1.91	85%	0.31	$128.41	$165.59
128/129	162/165	Oct 2	$0.67	$1.83	80%	0.37	$128.33	$163.17
128/129	158/160	Oct 2	$1.14	$1.36	60%	0.84	$127.86	$158.64
128/129	160/162	Oct 2	$0.82	$1.68	72%	0.49	$128.18	$160.82
133/134	165/168	Oct 2	$0.41	$2.09	86%	0.20	$133.59	$165.41
133/134	162/165	Oct 2	$0.49	$2.01	81%	0.24	$133.51	$162.99
133/134	158/160	Oct 2	$0.96	$1.54	62%	0.62	$133.04	$158.46
133/134	160/162	Oct 2	$0.64	$1.86	73%	0.34	$133.36	$160.64
130/132	178/180	Oct 9	$0.24	$2.26	88%	0.11	$131.76	$177.74
130/132	170/172	Oct 9	$0.43	$2.07	81%	0.21	$131.57	$170.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 109 found (best R:R 70.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$145.00	$150.00	$155.00	Oct 30	$0.07	$4.93	14%	70.43
$140.00	$145.00	$150.00	Oct 23	$0.20	$4.80	18%	24.00
$135.00	$140.00	$145.00	Oct 30	$0.07	$4.93	13%	70.43
$135.00	$140.00	$145.00	Oct 23	$0.23	$4.77	15%	20.74
$170.00	$175.00	$180.00	Oct 23	$0.14	$4.86	11%	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$165.00	$170.00	Oct 23	$0.17	$4.83	15%	28.41
$140.00	$145.00	$150.00	Nov 6	$0.12	$4.88	13%	40.67
$150.00	$155.00	$160.00	Oct 30	$0.17	$4.83	14%	28.41
$160.00	$165.00	$170.00	Nov 6	$0.14	$4.86	11%	34.71
$150.00	$155.00	$160.00	Nov 6	$0.19	$4.81	13%	25.32

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 92 found (best net $-0.71, 89 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$157.50	$160.00	1:2	Oct 2	-$0.18	$2.32
$155.00	$157.50	1:2	Oct 2	-$0.62	$1.88
$160.00	$162.50	1:2	Oct 2	-$0.15	$2.35
$162.50	$165.00	1:2	Oct 2	-$0.10	$2.40
$152.50	$155.00	1:2	Oct 2	-$1.21	$1.29

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$155.00	$152.50	1:2	Oct 2	-$0.71	$1.79
$152.50	$150.00	1:2	Oct 2	-$0.40	$2.10
$135.00	$130.00	1:2	Oct 16	-$0.11	$4.89
$135.00	$130.00	1:2	Oct 23	-$0.33	$4.67
$130.00	$125.00	1:2	Oct 16	-$0.13	$4.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 46 found (best yield 4.87%, avg 2.33%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$165.00	Nov 6	$7.50	0.40	7.1%	4.87%	11.94%	51	22
$160.00	Nov 6	$9.10	0.46	3.8%	5.91%	9.73%	5	19
$170.00	Nov 6	$6.05	0.35	10.3%	3.93%	14.24%	51	70
$155.00	Nov 6	$11.10	0.52	0.6%	7.20%	7.79%	3	11
$160.00	Oct 30	$8.60	0.46	3.8%	5.58%	9.41%	37	124
$165.00	Oct 30	$6.90	0.39	7.1%	4.48%	11.55%	169	150
$155.00	Oct 30	$10.65	0.53	0.6%	6.91%	7.50%	23	195
$175.00	Nov 6	$4.75	0.30	13.6%	3.08%	16.65%	--	16
$170.00	Oct 30	$5.45	0.33	10.3%	3.54%	13.85%	63	307
$180.00	Nov 6	$3.90	0.25	16.8%	2.53%	19.34%	1	70

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 32,050

Total Puts 23,496

Put/Call Ratio 0.73

Net Difference 8,554

Prior's Put/Call Breakdown

Total Calls 19,793

Total Puts 9,939

Put/Call Ratio 0.50

Net Difference 9,854

Prior 7-Day Put/Call Summary

Total Calls 113,345

Total Puts 95,927

Average Put/Call Ratio 0.87

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