GLW - Options Database

GLW

CORNING INC

$149.95 +1.45%

(9/18 15:05) ◀

Friday, September 18, 2026 (3:13pm)

▶ (9/18 18:01)

◀ 9/18 15:13 ▶

Option Volume

Detail

ℹ

Current (09/18) 36,123

Calls: 18,043 (50%)

Puts: 18,080 (50%)

Prior (09/17) 42,481

Calls: 22,922 (54%)

Puts: 19,559 (46%)

Current vs Prior -14.97%

Calls: -21.29% (Calls)

Puts: -7.56% (Puts)

Prior 7-Day Total 297,387

Calls: 171,019 (58%)

Puts: 126,368 (42%)

Prior 7-Day Average 42,483

Calls: 24,431 (58%)

Puts: 18,052 (42%)

Current vs Prior 7-Day Avg -14.97%

Calls: -26.15%

Puts: +0.15%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/18) $16.34M

Calls: $8.73M (53%)

Puts: $7.62M (47%)

Prior (09/17) $35.75M

Calls: $12.09M (34%)

Puts: $23.66M (66%)

Current vs Prior -54.28%

Calls: -27.78%

Puts: -67.82%

Prior 7-Day Total $189.28M

Calls: $95.44M (50%)

Puts: $93.84M (50%)

Prior 7-Day Average $27.04M

Calls: $13.63M (50%)

Puts: $13.41M (50%)

Current vs Prior 7-Day Avg -39.56%

Calls: -35.98%

Puts: -43.20%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18) 1.00

Prior (09/17) 0.85

Current vs Prior +17.43%

Prior 7-Day Average 0.79

Current vs Prior 7-Day Avg +27.55%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/18) 613,480

Calls: 296,925 (48%)

Puts: 316,555 (52%)

Prior (09/17) 609,213

Calls: 292,456 (48%)

Puts: 316,757 (52%)

Current vs Prior +0.70%

Prior 7-Day Total 4,127,683

Calls: 1,994,797 (48%)

Puts: 2,132,886 (52%)

Prior 7-Day Average 589,669

Calls: 284,971 (48%)

Puts: 304,698 (52%)

Current vs Prior 7-Day Avg +4.04%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 0.99% | 5.99%0.99% | 13.86%

Prior 2.79% | 6.68%2.79% | 14.19%

Current vs Prior -64.59% | -10.41%-64.59% | -2.37%

Prior 7-Day Avg 4.95% | 8.18%6.02% | 15.74%

Current vs 7-Day Avg -80.08% | -26.80%-83.62% | -11.96%

Prior 7-Day Eod 2.79% | 6.68%2.79% | 14.19%

Current vs 7-Day Eod -64.59% | -10.41%-64.59% | -2.37%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 79.94% | 12.76%

Calls: 101.18% | 13.46%

Puts: 58.70% | 12.05%

Prior 15.26% | 6.93%

Calls: 13.93% | 7.92%

Puts: 16.59% | 5.94%

Current vs Prior +423.85% | +84.13%

Prior 7-Day Avg 10.48% | 8.98%

Calls: 11.42% | 7.76%

Puts: 9.55% | 10.20%

Current vs 7-Day Avg +662.47% | +42.09%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 54% vs prior. Slightly bearish P/C ratio of 1.00.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall MIXED

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

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 36 of results (avg 8.2%, best 4.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Oct 16	11.55	12.25	$11.90	5.9%	47	0.62	678
$160.00	Oct 16	5.30	5.65	$5.48	6.4%	444	0.37	2.2K
$170.00	Oct 16	3.00	3.20	$3.10	6.5%	329	0.24	3.1K
$120.00	Oct 16	30.00	32.10	$31.05	6.8%	8	0.93	620
$145.00	Oct 23	12.70	13.60	$13.15	6.8%	5	0.61	37

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Oct 16	14.60	15.25	$14.93	4.4%	10	0.63	1.1K
$155.00	Oct 16	11.35	12.00	$11.68	5.6%	39	0.55	1.5K
$150.00	Oct 16	8.60	9.15	$8.88	6.2%	175	0.47	2.1K
$170.00	Oct 16	21.80	23.45	$22.63	7.3%	8	0.76	555
$155.00	Oct 9	10.05	10.85	$10.45	7.7%	14	0.57	70

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.65, cheapest $0.31)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Sep 25	0.28	0.34	$0.31	19.4%	455	0.06	800
$175.00	Oct 2	0.67	0.77	$0.72	13.9%	52	0.10	265

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Sep 25	0.85	1.01	$0.93	17.2%	200	0.16	567

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 114 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Sep 18	18.00	20.95	$19.48	15.1%	10	1.00	1.3K
$136.00	Sep 18	12.20	14.40	$13.30	16.5%	3	1.00	20
$137.00	Sep 18	11.30	13.90	$12.60	20.6%	3	1.00	21
$120.00	Sep 18	28.05	31.00	$29.53	10.0%	15	1.00	335
$125.00	Sep 18	23.55	25.50	$24.53	7.9%	166	0.99	349

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$157.50	Sep 18	7.00	8.20	$7.60	15.8%	55	1.00	229
$160.00	Sep 18	9.40	11.05	$10.23	16.1%	36	1.00	559
$162.50	Sep 18	12.00	14.20	$13.10	16.8%	2	1.00	13
$165.00	Sep 18	14.50	16.65	$15.58	13.8%	53	1.00	283
$170.00	Sep 18	19.45	21.60	$20.53	10.5%	26	1.00	106

Most actively traded options today. High liquidity = easy entry/exit. 243 active (total vol 25.3K, top 1.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Sep 18	0.34	0.52	$0.43	41.9%	1.2K	0.49	3.0K
$152.50	Sep 18	0.01	0.03	$0.02	100.0%	1.2K	0.04	1.2K
$155.00	Sep 18	0.00	0.11	$0.06	183.3%	1.1K	0.05	2.1K
$160.00	Sep 25	1.10	1.31	$1.21	17.4%	615	0.20	840
$155.00	Sep 25	2.24	2.55	$2.40	12.9%	461	0.34	541

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Sep 25	2.05	2.22	$2.13	8.0%	1.8K	0.30	2.3K
$150.00	Sep 18	0.32	0.59	$0.45	60.0%	1.4K	0.51	11.6K
$125.00	Oct 23	1.51	2.00	$1.76	27.8%	723	0.12	159
$142.00	Sep 25	1.21	1.42	$1.32	15.9%	520	0.21	108
$150.00	Oct 2	5.75	6.45	$6.10	11.5%	416	0.47	523

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 72.3%, max 126.0%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$149.00	Sep 18	Oct 2	124.0%	54.8%	126.0%	221	434
$150.00	Sep 18	Oct 30	71.4%	60.2%	18.7%	1.2K	3.0K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$149.00	Sep 18	Oct 2	124.0%	54.8%	126.0%	164	287
$150.00	Sep 18	Oct 30	71.4%	60.2%	18.7%	1.4K	11.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 131 found (best R:R 0.65, avg 3.59)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$130.00	$135.00	Oct 30	$3.03	$1.97	$3.03	78%	0.65	$133.03
$155.00	$160.00	Oct 23	$1.35	$3.65	$1.35	46%	2.70	$156.35
$143.00	$144.00	Sep 18	$0.40	$0.60	$0.40	99%	1.50	$143.40
$160.00	$165.00	Oct 30	$1.40	$3.60	$1.40	42%	2.57	$161.40
$140.00	$145.00	Oct 16	$2.85	$2.15	$2.85	70%	0.75	$142.85

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$150.00	$149.00	Oct 2	$0.35	$0.65	$0.35	47%	1.86	$149.65
$149.00	$148.00	Sep 25	$0.38	$0.62	$0.38	44%	1.63	$148.62
$146.00	$145.00	Sep 25	$0.27	$0.73	$0.27	33%	2.70	$145.73
$135.00	$130.00	Oct 23	$0.92	$4.08	$0.92	24%	4.43	$134.08
$143.00	$142.00	Sep 25	$0.18	$0.82	$0.18	23%	4.56	$142.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 95 found (best R:R 0.63, avg 0.38)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$160.00	$165.00	Oct 23	$2.15	$2.15	$2.85	60%	0.75	$162.15
$150.00	$152.50	Sep 18	$0.41	$0.41	$2.09	51%	0.20	$150.41
$150.00	$152.50	Oct 2	$1.28	$1.28	$1.22	47%	1.05	$151.28
$152.50	$155.00	Oct 2	$1.10	$1.10	$1.40	53%	0.79	$153.60
$160.00	$162.50	Sep 25	$0.39	$0.39	$2.11	80%	0.18	$160.39

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$140.00	$135.00	Oct 23	$1.93	$1.93	$3.07	69%	0.63	$138.07
$145.00	$140.00	Oct 30	$2.40	$2.40	$2.60	60%	0.92	$142.60
$140.00	$135.00	Oct 30	$1.90	$1.90	$3.10	67%	0.61	$138.10
$130.00	$125.00	Oct 30	$1.25	$1.25	$3.75	78%	0.33	$128.75
$130.00	$125.00	Oct 23	$1.02	$1.02	$3.98	82%	0.26	$128.98

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $3.65, cheapest $3.20)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$149.00	Sep 18	Sep 25	$3.80	124.0%	50.0%
$150.00	Sep 18	Sep 25	$3.90	71.4%	50.1%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$149.00	Sep 18	Sep 25	$3.20	124.0%	50.0%
$150.00	Sep 18	Sep 25	$3.70	71.4%	50.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 73 found (cheapest 0.59% of stock, avg 9.04%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$150.00	Sep 18	$0.43	$0.45	$0.88	$149.12	$150.88	0.59%
$149.00	Sep 18	$1.03	$0.40	$1.43	$147.57	$150.43	0.95%
$148.00	Sep 18	$1.81	$0.06	$1.87	$146.13	$149.87	1.25%
$152.50	Sep 18	$0.02	$2.78	$2.80	$149.70	$155.30	1.87%
$147.00	Sep 18	$2.84	$0.09	$2.93	$144.07	$149.93	1.95%
$146.00	Sep 18	$3.95	$0.03	$3.98	$142.02	$149.98	2.65%
$145.00	Sep 18	$4.70	$0.03	$4.73	$140.27	$149.73	3.15%
$155.00	Sep 18	$0.06	$5.32	$5.38	$149.62	$160.38	3.59%
$144.00	Sep 18	$6.08	$0.02	$6.10	$137.90	$150.10	4.07%
$143.00	Sep 18	$6.48	$0.01	$6.49	$136.51	$149.49	4.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 158 found (cheapest 0.33% of stock, avg 6.14%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$150.00	$148.00	Sep 18	$0.43	$0.06	$0.49	$147.51	$150.49
$150.00	$147.00	Sep 18	$0.43	$0.09	$0.52	$146.48	$150.52
$150.00	$149.00	Sep 18	$0.43	$0.40	$0.83	$148.17	$150.83
$177.50	$148.00	Sep 18	$1.07	$0.06	$1.13	$146.87	$178.63
$177.50	$147.00	Sep 18	$1.07	$0.09	$1.16	$145.84	$178.66
$150.00	$140.00	Sep 18	$0.43	$0.38	$0.81	$139.19	$150.81
$177.50	$140.00	Sep 18	$1.07	$0.38	$1.45	$138.55	$178.95
$177.50	$149.00	Sep 18	$1.07	$0.40	$1.47	$147.53	$178.97
$175.00	$130.00	Oct 9	$1.45	$1.41	$2.86	$127.14	$177.86
$170.00	$130.00	Oct 9	$2.08	$1.41	$3.49	$126.51	$173.49

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 162 found (best R:R 1.82, avg credit $0.84)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
135/140	165/170	Oct 23	$3.23	$1.77	36%	1.82	$136.77	$168.23
125/127	168/170	Sep 25	$0.28	$2.22	88%	0.13	$126.72	$167.78
125/127	160/162	Sep 25	$0.56	$1.94	76%	0.29	$126.44	$160.56
125/127	162/165	Sep 25	$0.42	$2.08	81%	0.20	$126.58	$162.92
125/127	165/168	Sep 25	$0.32	$2.18	85%	0.15	$126.68	$165.32
125/127	158/160	Sep 25	$0.68	$1.82	69%	0.37	$126.32	$158.18
126/129	170/172	Oct 2	$0.57	$2.43	78%	0.23	$128.43	$170.57
125/127	155/158	Sep 25	$0.85	$1.65	62%	0.52	$126.15	$155.85
131/132	168/170	Sep 25	$0.23	$2.27	86%	0.10	$131.77	$167.73
131/132	160/162	Sep 25	$0.51	$1.99	74%	0.26	$131.49	$160.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 125 found (best R:R 10.90, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$135.00	$140.00	$145.00	Oct 9	$0.08	$4.92	18%	61.50
$145.00	$150.00	$155.00	Oct 9	$0.28	$4.72	20%	16.86
$150.00	$152.50	$155.00	Sep 18	$0.45	$2.05	45%	4.56
$140.00	$145.00	$150.00	Oct 16	$0.27	$4.73	17%	17.52
$155.00	$160.00	$165.00	Oct 9	$0.32	$4.68	17%	14.62

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$150.00	$152.50	$155.00	Sep 18	$0.21	$2.29	44%	10.90
$135.00	$140.00	$145.00	Oct 23	$0.07	$4.93	15%	70.43
$165.00	$170.00	$175.00	Oct 2	$0.13	$4.87	11%	37.46
$125.00	$130.00	$135.00	Oct 30	$0.12	$4.88	11%	40.67
$140.00	$145.00	$150.00	Oct 9	$0.44	$4.56	20%	10.36

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 109 found (best net $-0.24, 100 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$148.00	$149.00	1:2	Sep 18	-$0.25	$0.75
$147.00	$148.00	1:2	Sep 18	-$0.78	$0.22
$152.50	$155.00	1:2	Sep 18	-$0.10	$2.40
$165.00	$167.50	1:2	Sep 18	-$0.01	$2.49
$157.50	$160.00	1:2	Sep 18	-$0.01	$2.49

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$155.00	$152.50	1:2	Sep 18	-$0.24	$2.26
$130.00	$125.00	1:2	Oct 9	-$0.23	$4.77
$125.00	$120.00	1:2	Oct 2	$0.00	$5.00
$140.00	$135.00	1:2	Oct 9	-$0.90	$4.10
$130.00	$125.00	1:2	Oct 16	-$0.46	$4.54

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 46 found (best yield 5.40%, avg 2.57%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$160.00	Oct 30	$8.10	0.42	6.7%	5.40%	12.10%	14	36
$155.00	Oct 30	$9.85	0.48	3.4%	6.57%	9.94%	7	27
$165.00	Oct 30	$6.60	0.37	10.0%	4.40%	14.44%	16	27
$150.00	Oct 30	$11.90	0.54	0.0%	7.94%	7.97%	6	50
$170.00	Oct 30	$5.30	0.32	13.4%	3.53%	16.91%	24	54
$175.00	Oct 30	$4.45	0.27	16.7%	2.97%	19.67%	151	400
$150.00	Oct 23	$10.05	0.53	0.0%	6.70%	6.74%	11	106
$160.00	Oct 23	$6.00	0.40	6.7%	4.00%	10.70%	16	113
$155.00	Oct 23	$7.55	0.46	3.4%	5.04%	8.40%	8	68
$165.00	Oct 23	$4.70	0.32	10.0%	3.13%	13.17%	111	143

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 18,043

Total Puts 18,080

Put/Call Ratio 1.00

Net Difference -37

Prior's Put/Call Breakdown

Total Calls 22,922

Total Puts 19,559

Put/Call Ratio 0.85

Net Difference 3,363

Prior 7-Day Put/Call Summary

Total Calls 171,019

Total Puts 126,368

Average Put/Call Ratio 0.79

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