GLW - Options Database

GLW

CORNING INC

$147.80 +2.52%

$148.46 (+0.45%)🌙

as of 09/17 06:02 PM

(9/17 15:06) ◀

Thursday, September 17, 2026 (6:02pm)

▶ (9/18 15:05)

◀ 9/17 18:02 ▶

Option Volume

Detail

ℹ

Current (09/17) 42,481

Calls: 22,922 (54%)

Puts: 19,559 (46%)

Prior (09/16) 27,798

Calls: 15,815 (57%)

Puts: 11,983 (43%)

Current vs Prior +52.82%

Calls: +44.94% (Calls)

Puts: +63.22% (Puts)

Prior 7-Day Total 333,223

Calls: 196,874 (59%)

Puts: 136,349 (41%)

Prior 7-Day Average 47,603

Calls: 28,124 (59%)

Puts: 19,478 (41%)

Current vs Prior 7-Day Avg -10.76%

Calls: -18.50%

Puts: +0.41%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/17) $35.75M

Calls: $12.09M (34%)

Puts: $23.66M (66%)

Prior (09/16) $18.09M

Calls: $9.98M (55%)

Puts: $8.11M (45%)

Current vs Prior +97.60%

Calls: +21.13%

Puts: +191.62%

Prior 7-Day Total $204.27M

Calls: $122.73M (60%)

Puts: $81.54M (40%)

Prior 7-Day Average $29.18M

Calls: $17.53M (60%)

Puts: $11.65M (40%)

Current vs Prior 7-Day Avg +22.51%

Calls: -31.07%

Puts: +103.14%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/17) 0.85

Prior (09/16) 0.76

Current vs Prior +12.62%

Prior 7-Day Average 0.75

Current vs Prior 7-Day Avg +13.74%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/17) 609,213

Calls: 292,456 (48%)

Puts: 316,757 (52%)

Prior (09/16) 602,815

Calls: 288,754 (48%)

Puts: 314,061 (52%)

Current vs Prior +1.06%

Prior 7-Day Total 4,081,823

Calls: 1,969,878 (48%)

Puts: 2,111,945 (52%)

Prior 7-Day Average 583,117

Calls: 281,411 (48%)

Puts: 301,706 (52%)

Current vs Prior 7-Day Avg +4.48%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)

Current 2.79% | 6.68%2.79% | 14.19%

Prior 4.52% | 7.94%4.52% | 14.99%

Current vs Prior -38.37% | -15.84%-38.37% | -5.31%

Prior 7-Day Avg 5.47% | 8.53%6.93% | 16.31%

Current vs 7-Day Avg -49.07% | -21.62%-59.77% | -12.97%

Prior 7-Day Eod 4.52% | 7.94%4.52% | 14.99%

Current vs 7-Day Eod -38.37% | -15.84%-38.37% | -5.31%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 15.26% | 6.93%

Calls: 13.93% | 7.92%

Puts: 16.59% | 5.94%

Prior 7.92% | 9.43%

Calls: 9.14% | 8.33%

Puts: 6.70% | 10.53%

Current vs Prior +92.68% | -26.51%

Prior 7-Day Avg 9.87% | 10.83%

Calls: 10.83% | 7.81%

Puts: 8.91% | 13.86%

Current vs 7-Day Avg +54.65% | -36.04%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($23.66M). Elevated premium activity with dollar volume up 98% vs prior. Above-average activity with volume up 53% vs prior.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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 82 of results (avg 8.1%, best 3.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Oct 16	8.20	8.60	$8.40	4.8%	413	0.49	1.4K
$160.00	Oct 16	4.80	5.05	$4.93	5.1%	243	0.34	2.1K
$145.00	Oct 16	10.55	11.10	$10.83	5.1%	184	0.58	700
$140.00	Oct 16	13.35	14.05	$13.70	5.1%	16	0.67	1.4K
$165.00	Oct 16	3.55	3.75	$3.65	5.5%	1.0K	0.27	9.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Oct 16	16.30	16.90	$16.60	3.6%	34	0.66	1.1K
$150.00	Oct 16	9.90	10.40	$10.15	4.9%	183	0.51	2.1K
$170.00	Oct 16	24.00	25.30	$24.65	5.3%	49	0.78	559
$145.00	Oct 16	7.35	7.75	$7.55	5.3%	235	0.42	3.1K
$165.00	Oct 16	20.00	21.10	$20.55	5.4%	1	0.73	173

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.06, cheapest $0.06)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Sep 18	0.05	0.06	$0.06	16.7%	1.6K	0.03	5.1K

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 120 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Sep 25	26.75	29.30	$28.03	9.1%	--	1.00	19
$120.00	Sep 18	26.90	28.85	$27.88	7.0%	1	1.00	336
$125.00	Sep 18	21.50	23.85	$22.68	10.4%	1	0.99	350
$130.00	Sep 18	17.15	18.85	$18.00	9.4%	2	0.99	1.3K
$134.00	Sep 18	13.05	14.85	$13.95	12.9%	--	0.98	26

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Sep 18	11.75	13.10	$12.43	10.9%	321	1.00	1.6K
$165.00	Sep 18	16.65	18.00	$17.33	7.8%	12	1.00	907
$167.50	Sep 18	18.80	20.65	$19.73	9.4%	2	1.00	168
$170.00	Sep 18	21.85	23.30	$22.58	6.4%	1.2K	1.00	1.4K
$175.00	Sep 18	26.25	27.80	$27.03	5.7%	7	1.00	142

Most actively traded options today. High liquidity = easy entry/exit. 246 active (total vol 30.3K, top 2.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Sep 18	0.16	0.22	$0.19	31.6%	2.0K	0.09	1.8K
$160.00	Sep 18	0.05	0.06	$0.06	16.7%	1.6K	0.03	5.1K
$150.00	Sep 18	0.86	1.06	$0.96	20.8%	1.1K	0.33	3.2K
$165.00	Oct 16	3.55	3.75	$3.65	5.5%	1.0K	0.27	9.8K
$152.50	Sep 18	0.36	0.46	$0.41	24.4%	788	0.17	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Sep 18	0.03	0.06	$0.05	60.0%	1.8K	0.01	7.5K
$170.00	Sep 18	21.85	23.30	$22.58	6.4%	1.2K	1.00	1.4K
$150.00	Sep 18	2.80	3.40	$3.10	19.4%	925	0.67	11.7K
$125.00	Oct 16	1.46	1.73	$1.60	16.9%	843	0.13	3.5K
$148.00	Sep 18	1.58	1.99	$1.79	22.9%	598	0.50	207

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 13.2%, max 30.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$147.00	Sep 18	Oct 2	70.2%	54.0%	30.1%	173	441
$146.00	Sep 18	Sep 25	61.9%	53.7%	15.2%	82	228
$152.50	Sep 18	Oct 2	61.9%	55.9%	10.7%	836	1.3K
$144.00	Sep 18	Sep 25	58.7%	53.5%	9.7%	68	138
$148.00	Sep 18	Oct 2	59.7%	55.8%	7.0%	353	501

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$147.00	Sep 18	Oct 2	70.2%	54.0%	30.1%	74	312
$146.00	Sep 18	Oct 2	61.9%	53.5%	15.7%	155	141
$152.50	Sep 18	Oct 2	61.9%	55.9%	10.7%	423	389
$144.00	Sep 18	Oct 2	58.7%	53.6%	9.5%	143	295
$149.00	Sep 18	Sep 25	59.2%	54.9%	7.9%	102	289

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 142 found (best R:R 2.94, avg 3.14)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$150.00	$155.00	Oct 23	$1.27	$3.73	$1.27	49%	2.94	$151.27
$165.00	$170.00	Oct 30	$0.63	$4.37	$0.63	35%	6.94	$165.63
$130.00	$135.00	Oct 30	$2.78	$2.22	$2.78	77%	0.80	$132.78
$155.00	$160.00	Oct 30	$1.47	$3.53	$1.47	46%	2.40	$156.47
$134.00	$135.00	Sep 25	$0.25	$0.75	$0.25	89%	3.00	$134.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$148.00	$147.00	Sep 18	$0.15	$0.85	$0.15	50%	5.67	$147.85
$160.00	$155.00	Oct 16	$2.87	$2.13	$2.87	66%	0.74	$157.13
$147.00	$146.00	Sep 25	$0.20	$0.80	$0.20	46%	4.00	$146.80
$150.00	$145.00	Oct 30	$2.12	$2.88	$2.12	48%	1.36	$147.88
$142.00	$141.00	Oct 2	$0.28	$0.72	$0.28	34%	2.57	$141.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 100 found (best R:R 1.33, avg 0.41)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$165.00	$170.00	Oct 23	$1.68	$1.68	$3.32	69%	0.51	$166.68
$170.00	$175.00	Oct 30	$1.60	$1.60	$3.40	69%	0.47	$171.60
$160.00	$165.00	Oct 30	$1.97	$1.97	$3.03	59%	0.65	$161.97
$165.00	$167.50	Oct 2	$0.44	$0.44	$2.06	81%	0.21	$165.44
$170.00	$172.50	Sep 25	$0.17	$0.17	$2.33	93%	0.07	$170.17

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$145.00	$140.00	Oct 30	$2.85	$2.85	$2.15	58%	1.33	$142.15
$145.00	$140.00	Oct 23	$2.39	$2.39	$2.61	57%	0.92	$142.61
$125.00	$120.00	Oct 30	$1.20	$1.20	$3.80	81%	0.32	$123.80
$140.00	$135.00	Oct 30	$1.98	$1.98	$3.02	64%	0.66	$138.02
$130.00	$125.00	Oct 9	$0.91	$0.91	$4.09	84%	0.22	$129.09

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $2.81, cheapest $2.39)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$147.00	Sep 18	Sep 25	$2.77	70.2%	50.6%
$146.00	Sep 18	Sep 25	$2.78	61.9%	53.7%
$150.00	Sep 18	Sep 25	$2.82	60.3%	55.2%
$148.00	Sep 18	Sep 25	$2.88	59.7%	54.8%
$149.00	Sep 18	Sep 25	$2.89	59.2%	54.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$147.00	Sep 18	Sep 25	$2.39	70.2%	50.6%
$146.00	Sep 18	Sep 25	$2.81	61.9%	53.7%
$150.00	Sep 18	Sep 25	$2.78	60.3%	55.2%
$148.00	Sep 18	Sep 25	$2.99	59.7%	54.8%
$149.00	Sep 18	Sep 25	$2.94	59.2%	54.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 77 found (cheapest 2.40% of stock, avg 9.47%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$148.00	Sep 18	$1.75	$1.79	$3.54	$144.46	$151.54	2.40%
$149.00	Sep 18	$1.29	$2.34	$3.63	$145.37	$152.63	2.46%
$146.00	Sep 18	$2.90	$1.02	$3.92	$142.08	$149.92	2.65%
$147.00	Sep 18	$2.33	$1.64	$3.97	$143.03	$150.97	2.69%
$150.00	Sep 18	$0.96	$3.10	$4.06	$145.94	$154.06	2.75%
$144.00	Sep 18	$3.76	$0.42	$4.18	$139.82	$148.18	2.83%
$145.00	Sep 18	$3.58	$0.76	$4.34	$140.66	$149.34	2.94%
$152.50	Sep 18	$0.41	$5.05	$5.46	$147.04	$157.96	3.69%
$142.00	Sep 18	$5.35	$0.26	$5.61	$136.39	$147.61	3.80%
$143.00	Sep 18	$5.38	$0.36	$5.74	$137.26	$148.74	3.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.37% of stock, avg 6.04%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$155.00	$143.00	Sep 18	$0.19	$0.36	$0.55	$142.45	$155.55
$157.50	$143.00	Sep 18	$0.18	$0.36	$0.54	$142.46	$158.04
$155.00	$144.00	Sep 18	$0.19	$0.42	$0.61	$143.39	$155.61
$157.50	$144.00	Sep 18	$0.18	$0.42	$0.60	$143.40	$158.10
$152.50	$143.00	Sep 18	$0.41	$0.36	$0.77	$142.23	$153.27
$152.50	$144.00	Sep 18	$0.41	$0.42	$0.83	$143.17	$153.33
$155.00	$145.00	Sep 18	$0.19	$0.76	$0.95	$144.05	$155.95
$157.50	$145.00	Sep 18	$0.18	$0.76	$0.94	$144.06	$158.44
$152.50	$145.00	Sep 18	$0.41	$0.76	$1.17	$143.83	$153.67
$155.00	$146.00	Sep 18	$0.19	$1.02	$1.21	$144.79	$156.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 154 found (best R:R 1.27, avg credit $0.97)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
120/125	170/175	Oct 30	$2.80	$2.20	50%	1.27	$122.20	$172.80
125/130	165/170	Oct 23	$2.85	$2.15	49%	1.33	$127.15	$167.85
130/135	165/170	Oct 23	$3.19	$1.81	42%	1.76	$131.81	$168.19
130/135	170/175	Oct 30	$3.25	$1.75	40%	1.86	$131.75	$173.25
120/125	165/170	Oct 23	$2.48	$2.52	55%	0.98	$122.52	$167.48
125/130	170/175	Oct 30	$2.75	$2.25	45%	1.22	$127.25	$172.75
135/140	165/170	Oct 23	$3.18	$1.82	35%	1.75	$136.82	$168.18
130/131	170/172	Sep 25	$0.27	$2.23	85%	0.12	$130.73	$170.27
130/133	170/172	Oct 2	$0.72	$2.28	70%	0.32	$132.28	$170.72
130/131	160/162	Sep 25	$0.48	$2.02	74%	0.24	$130.52	$160.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 118 found (best R:R 24.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$135.00	$140.00	$145.00	Oct 23	$0.22	$4.78	16%	21.73
$120.00	$130.00	$140.00	Oct 9	$1.28	$8.72	26%	6.81
$140.00	$145.00	$150.00	Oct 23	$0.25	$4.75	16%	19.00
$125.00	$130.00	$135.00	Oct 2	$0.16	$4.84	12%	30.25
$155.00	$160.00	$165.00	Oct 16	$0.24	$4.76	14%	19.83

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$150.00	$155.00	$160.00	Oct 9	$0.20	$4.80	18%	24.00
$125.00	$130.00	$135.00	Oct 9	$0.09	$4.91	14%	54.56
$160.00	$165.00	$170.00	Oct 23	$0.10	$4.90	13%	49.00
$160.00	$165.00	$170.00	Oct 9	$0.08	$4.92	12%	61.50
$140.00	$145.00	$150.00	Oct 9	$0.30	$4.70	20%	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 99 found (best net $-6.18, 93 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$120.00	$135.00	1:2	Oct 23	-$6.18	$8.82
$130.00	$140.00	1:2	Oct 9	-$5.20	$4.80
$170.00	$172.50	1:2	Sep 25	-$0.07	$2.43
$165.00	$167.50	1:2	Sep 18	-$0.02	$2.48
$155.00	$157.50	1:2	Sep 18	-$0.17	$2.33

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$152.50	$150.00	1:2	Sep 18	-$1.15	$1.35
$130.00	$125.00	1:2	Oct 9	$0.00	$5.00
$145.00	$144.00	1:2	Sep 18	-$0.08	$0.92
$125.00	$120.00	1:2	Oct 23	-$0.40	$4.60
$125.00	$120.00	1:2	Oct 9	-$0.21	$4.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 54 found (best yield 7.98%, avg 2.30%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$150.00	Oct 30	$11.80	0.53	1.5%	7.98%	9.47%	11	51
$155.00	Oct 30	$9.35	0.46	4.9%	6.33%	11.20%	19	18
$160.00	Oct 30	$7.55	0.41	8.2%	5.11%	13.36%	37	13
$170.00	Oct 30	$5.40	0.31	15.0%	3.65%	18.67%	30	41
$165.00	Oct 30	$5.90	0.35	11.6%	3.99%	15.63%	20	21
$175.00	Oct 30	$3.30	0.26	18.4%	2.23%	20.64%	54	368
$155.00	Oct 23	$7.00	0.43	4.9%	4.74%	9.61%	40	37
$160.00	Oct 23	$5.45	0.37	8.2%	3.69%	11.94%	19	112
$165.00	Oct 23	$4.40	0.31	11.6%	2.98%	14.61%	67	106
$150.00	Oct 23	$8.25	0.49	1.5%	5.58%	7.07%	36	89

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 22,922

Total Puts 19,559

Put/Call Ratio 0.85

Net Difference 3,363

Prior's Put/Call Breakdown

Total Calls 15,815

Total Puts 11,983

Put/Call Ratio 0.76

Net Difference 3,832

Prior 7-Day Put/Call Summary

Total Calls 196,874

Total Puts 136,349

Average Put/Call Ratio 0.75

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