GLW - Options Database

GLW

CORNING INC

$150.13 +1.58%

$150.05 (-0.05%)🌙

as of 09/18 06:01 PM

(9/18 15:13) ◀

Friday, September 18, 2026 (6:01pm)

▶ (9/21 18:02)

◀ 9/18 18:01 ▶

Option Volume

Detail

ℹ

Current (09/18) 43,439

Calls: 22,159 (51%)

Puts: 21,280 (49%)

Prior (09/17) 42,481

Calls: 22,922 (54%)

Puts: 19,559 (46%)

Current vs Prior +2.26%

Calls: -3.33% (Calls)

Puts: +8.80% (Puts)

Prior 7-Day Total 294,964

Calls: 166,014 (56%)

Puts: 128,950 (44%)

Prior 7-Day Average 42,137

Calls: 23,716 (56%)

Puts: 18,421 (44%)

Current vs Prior 7-Day Avg +3.09%

Calls: -6.57%

Puts: +15.52%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18) $18.56M

Calls: $10.21M (55%)

Puts: $8.34M (45%)

Prior (09/17) $35.75M

Calls: $12.09M (34%)

Puts: $23.66M (66%)

Current vs Prior -48.09%

Calls: -15.50%

Puts: -64.74%

Prior 7-Day Total $184.87M

Calls: $89.15M (48%)

Puts: $95.72M (52%)

Prior 7-Day Average $26.41M

Calls: $12.74M (48%)

Puts: $13.67M (52%)

Current vs Prior 7-Day Avg -29.74%

Calls: -19.82%

Puts: -38.98%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18) 0.96

Prior (09/17) 0.85

Current vs Prior +12.55%

Prior 7-Day Average 0.83

Current vs Prior 7-Day Avg +15.32%

Sentiment NEUTRAL

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 4,160,735

Calls: 2,009,673 (48%)

Puts: 2,151,062 (52%)

Prior 7-Day Average 594,390

Calls: 287,096 (48%)

Puts: 307,294 (52%)

Current vs Prior 7-Day Avg +3.21%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 2.24% | 7.09%2.24% | 14.13%

Prior 2.79% | 6.68%2.79% | 14.19%

Current vs Prior +154.48% | +44.58%-19.48% | -0.43%

Prior 7-Day Avg 4.92% | 8.12%5.61% | 15.50%

Current vs 7-Day Avg +44.07% | +18.97%-59.97% | -8.80%

Prior 7-Day Eod 0.99% | 5.99%2.79% | 14.19%

Current vs 7-Day Eod +618.73% | +61.39%-19.48% | -0.43%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 55.75% | 12.62%

Calls: 72.94% | 13.89%

Puts: 38.57% | 11.36%

Prior 15.26% | 6.93%

Calls: 13.93% | 7.92%

Puts: 16.59% | 5.94%

Current vs Prior +265.33% | +82.11%

Prior 7-Day Avg 20.94% | 9.87%

Calls: 12.30% | 7.81%

Puts: 9.91% | 10.96%

Current vs 7-Day Avg +166.27% | +27.92%

Liquidity Expensive

Add Card

🤖 AI Insights

Market showing bullish sentiment based on options flow analysis.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BEARISH

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 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 20 of results (avg 8.6%, best 5.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Oct 16	11.80	12.50	$12.15	5.8%	58	0.62	678
$160.00	Oct 16	5.50	5.85	$5.68	6.2%	466	0.37	2.2K
$140.00	Oct 16	14.75	15.70	$15.23	6.2%	13	0.70	1.4K
$150.00	Oct 16	9.25	9.90	$9.57	6.8%	123	0.53	1.5K
$145.00	Oct 23	12.70	13.85	$13.27	8.7%	5	0.62	37

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 16	29.90	31.90	$30.90	6.5%	--	0.85	443
$135.00	Oct 16	2.97	3.20	$3.09	7.4%	193	0.22	4.7K
$145.00	Sep 25	2.20	2.40	$2.30	8.7%	2.8K	0.31	2.3K
$160.00	Oct 16	14.65	16.05	$15.35	9.1%	12	0.63	1.1K
$175.00	Oct 30	27.25	29.95	$28.60	9.4%	1	0.72	3

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 116 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Sep 18	18.75	22.25	$20.50	17.1%	11	1.00	1.3K
$136.00	Sep 18	12.70	15.95	$14.33	22.7%	3	1.00	20
$125.00	Sep 25	23.85	27.25	$25.55	13.3%	1	1.00	41
$129.00	Sep 25	19.95	23.35	$21.65	15.7%	46	1.00	46
$130.00	Sep 25	19.45	22.35	$20.90	13.9%	--	1.00	38

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$152.50	Sep 18	0.83	3.80	$2.32	128.0%	251	1.00	503
$155.00	Sep 18	3.20	6.45	$4.83	67.3%	226	1.00	1.4K
$157.50	Sep 18	5.75	9.00	$7.38	44.0%	63	1.00	229
$160.00	Sep 18	7.80	10.55	$9.18	30.0%	56	1.00	559
$162.50	Sep 18	10.75	13.75	$12.25	24.5%	6	1.00	13

Most actively traded options today. High liquidity = easy entry/exit. 247 active (total vol 33.0K, top 2.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Sep 18	0.28	1.82	$1.05	146.7%	2.2K	0.61	3.0K
$152.50	Sep 18	0.00	0.10	$0.05	200.0%	1.2K	0.08	1.2K
$155.00	Sep 18	0.00	0.04	$0.02	200.0%	1.1K	0.02	2.1K
$170.00	Sep 25	0.28	0.37	$0.33	27.3%	1.1K	0.06	800
$180.00	Sep 25	0.10	0.13	$0.12	25.0%	977	0.02	348

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Sep 25	2.20	2.40	$2.30	8.7%	2.8K	0.31	2.3K
$150.00	Sep 18	0.10	1.00	$0.55	163.6%	2.5K	0.41	11.6K
$125.00	Oct 23	1.33	2.00	$1.67	40.1%	734	0.12	159
$142.00	Sep 25	1.32	1.54	$1.43	15.4%	581	0.22	108
$150.00	Sep 25	4.20	4.80	$4.50	13.3%	427	0.49	833

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 194.1%, max 203.5%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$149.00	Sep 18	Oct 2	173.6%	57.2%	203.5%	297	434
$150.00	Sep 18	Oct 30	167.6%	58.9%	184.7%	2.2K	3.0K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$149.00	Sep 18	Oct 2	173.6%	57.2%	203.5%	172	287
$150.00	Sep 18	Oct 30	167.6%	58.9%	184.7%	2.6K	11.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 130 found (best R:R 1.89, avg 3.25)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$150.00	$155.00	Oct 30	$1.73	$3.27	$1.73	55%	1.89	$151.73
$145.00	$150.00	Oct 23	$2.12	$2.88	$2.12	62%	1.36	$147.12
$155.00	$160.00	Oct 30	$1.72	$3.28	$1.72	49%	1.91	$156.72
$155.00	$160.00	Oct 23	$1.65	$3.35	$1.65	48%	2.03	$156.65
$150.00	$155.00	Oct 23	$2.05	$2.95	$2.05	54%	1.44	$152.05

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$135.00	$130.00	Oct 23	$0.37	$4.63	$0.37	22%	12.51	$134.63
$165.00	$160.00	Oct 2	$3.27	$1.73	$3.27	79%	0.53	$161.73
$157.50	$155.00	Sep 25	$1.29	$1.21	$1.29	73%	0.94	$156.21
$160.00	$157.50	Sep 25	$1.51	$0.99	$1.51	79%	0.66	$158.49
$148.00	$147.00	Oct 2	$0.15	$0.85	$0.15	43%	5.67	$147.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 91 found (best R:R 0.74, avg 0.52)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$177.50	$180.00	Sep 18	$1.06	$1.06	$1.44	88%	0.74	$178.56
$160.00	$165.00	Oct 23	$2.45	$2.45	$2.55	59%	0.96	$162.45
$170.00	$175.00	Oct 23	$1.39	$1.39	$3.61	73%	0.39	$171.39
$155.00	$157.50	Oct 2	$1.05	$1.05	$1.45	59%	0.72	$156.05
$170.00	$175.00	Oct 9	$0.84	$0.84	$4.16	79%	0.20	$170.84

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$140.00	$135.00	Oct 23	$2.21	$2.21	$2.79	69%	0.79	$137.79
$150.00	$145.00	Oct 23	$2.93	$2.93	$2.07	54%	1.42	$147.07
$140.00	$135.00	Oct 9	$1.78	$1.78	$3.22	72%	0.55	$138.22
$130.00	$125.00	Oct 23	$1.38	$1.38	$3.62	81%	0.38	$128.62
$142.00	$141.00	Oct 2	$0.81	$0.81	$0.19	72%	4.26	$141.19

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $3.73, cheapest $3.50)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$150.00	Sep 18	Sep 25	$3.50	167.6%	54.3%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$150.00	Sep 18	Sep 25	$3.95	167.6%	54.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 73 found (cheapest 1.07% of stock, avg 9.26%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$150.00	Sep 18	$1.05	$0.55	$1.60	$148.40	$151.60	1.07%
$149.00	Sep 18	$1.40	$0.26	$1.66	$147.34	$150.66	1.11%
$152.50	Sep 18	$0.05	$2.32	$2.37	$150.13	$154.87	1.58%
$148.00	Sep 18	$2.36	$0.06	$2.42	$145.58	$150.42	1.61%
$147.00	Sep 18	$3.44	$0.18	$3.62	$143.38	$150.62	2.41%
$146.00	Sep 18	$4.47	$0.05	$4.52	$141.48	$150.52	3.01%
$155.00	Sep 18	$0.02	$4.83	$4.85	$150.15	$159.85	3.23%
$145.00	Sep 18	$5.83	$0.03	$5.86	$139.14	$150.86	3.90%
$144.00	Sep 18	$6.65	$0.02	$6.67	$137.33	$150.67	4.44%
$157.50	Sep 18	$0.01	$7.38	$7.39	$150.11	$164.89	4.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 158 found (cheapest 0.07% of stock, avg 6.30%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$152.50	$148.00	Sep 18	$0.05	$0.06	$0.11	$147.89	$152.61
$152.50	$147.00	Sep 18	$0.05	$0.18	$0.23	$146.77	$152.73
$152.50	$149.00	Sep 18	$0.05	$0.26	$0.31	$148.69	$152.81
$152.50	$150.00	Sep 18	$0.05	$0.55	$0.60	$149.40	$153.10
$177.50	$148.00	Sep 18	$1.07	$0.06	$1.13	$146.87	$178.63
$177.50	$147.00	Sep 18	$1.07	$0.18	$1.25	$145.75	$178.75
$177.50	$149.00	Sep 18	$1.07	$0.26	$1.33	$147.67	$178.83
$177.50	$150.00	Sep 18	$1.07	$0.55	$1.62	$148.38	$179.12
$175.00	$130.00	Oct 9	$1.40	$1.41	$2.81	$127.19	$177.81
$175.00	$135.00	Oct 9	$1.40	$2.00	$3.40	$131.60	$178.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 155 found (best R:R 2.57, avg credit $0.93)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
135/140	170/175	Oct 23	$3.60	$1.40	42%	2.57	$136.40	$173.60
146/147	178/180	Sep 18	$1.19	$1.31	76%	0.91	$145.81	$178.69
125/130	170/175	Oct 23	$2.77	$2.23	54%	1.24	$127.23	$172.77
148/149	178/180	Sep 18	$1.26	$1.24	66%	1.02	$147.74	$178.76
135/140	170/175	Oct 9	$2.62	$2.38	52%	1.10	$137.38	$172.62
141/142	175/178	Oct 2	$1.03	$1.47	61%	0.70	$140.97	$176.03
135/140	165/170	Oct 9	$2.82	$2.18	45%	1.29	$137.18	$167.82
141/142	160/162	Oct 2	$1.53	$0.97	41%	1.58	$140.47	$161.53
135/140	175/180	Oct 9	$2.16	$2.84	58%	0.76	$137.84	$177.16
141/142	170/172	Oct 2	$1.12	$1.38	57%	0.81	$140.88	$171.12

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 126 found (best R:R 61.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$145.00	$150.00	$155.00	Oct 23	$0.07	$4.93	15%	70.43
$135.00	$140.00	$145.00	Oct 9	$0.25	$4.75	18%	19.00
$155.00	$160.00	$165.00	Oct 9	$0.20	$4.80	17%	24.00
$170.00	$175.00	$180.00	Oct 30	$0.05	$4.95	9%	99.00
$145.00	$150.00	$155.00	Oct 16	$0.29	$4.71	17%	16.24

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$145.00	$150.00	$155.00	Oct 16	$0.08	$4.92	17%	61.50
$150.00	$152.50	$155.00	Sep 18	$0.74	$1.76	58%	2.38
$160.00	$165.00	$170.00	Oct 16	$0.18	$4.82	13%	26.78
$125.00	$130.00	$135.00	Oct 9	$0.10	$4.90	9%	49.00
$150.00	$152.50	$155.00	Sep 25	$0.08	$2.42	16%	30.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 107 found (best net $-0.22, 97 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$148.00	$149.00	1:2	Sep 18	-$0.44	$0.56
$170.00	$175.00	1:2	Oct 9	-$0.56	$4.44
$149.00	$150.00	1:2	Sep 18	-$0.70	$0.30
$170.00	$172.50	1:2	Sep 25	-$0.09	$2.41
$155.00	$157.50	1:2	Sep 18	$0.00	$2.50

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$140.00	$135.00	1:2	Oct 9	-$0.22	$4.78
$130.00	$125.00	1:2	Oct 23	-$0.29	$4.71
$157.50	$155.00	1:2	Sep 18	-$2.28	$0.22
$130.00	$125.00	1:2	Oct 16	-$0.48	$4.52
$130.00	$125.00	1:2	Oct 9	-$0.43	$4.57

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 44 found (best yield 6.86%, avg 2.06%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$155.00	Oct 30	$10.30	0.49	3.2%	6.86%	10.10%	9	27
$160.00	Oct 30	$8.15	0.44	6.6%	5.43%	12.00%	14	36
$165.00	Oct 30	$6.60	0.38	9.9%	4.40%	14.30%	17	27
$170.00	Oct 30	$5.60	0.33	13.2%	3.73%	16.97%	27	54
$175.00	Oct 30	$4.00	0.28	16.6%	2.66%	19.23%	154	400
$180.00	Oct 30	$3.30	0.23	19.9%	2.20%	22.09%	18	47
$160.00	Oct 23	$6.00	0.41	6.6%	4.00%	10.57%	17	113
$155.00	Oct 23	$7.50	0.47	3.2%	5.00%	8.24%	8	68
$165.00	Oct 23	$4.50	0.33	9.9%	3.00%	12.90%	113	143
$160.00	Oct 16	$5.50	0.37	6.6%	3.66%	10.24%	466	2.2K

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 22,159

Total Puts 21,280

Put/Call Ratio 0.96

Net Difference 879

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 166,014

Total Puts 128,950

Average Put/Call Ratio 0.83

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