GLW - Options Database

GLW

CORNING INC

$158.98 +5.89%

$159.25 (+0.17%)🌙

as of 09/21 06:02 PM

(9/18 18:01) ◀

Monday, September 21, 2026 (6:02pm)

▶

◀ 9/21 18:02

Option Volume

Detail

ℹ

Current (09/21) 49,869

Calls: 28,642 (57%)

Puts: 21,227 (43%)

Prior (09/18) 43,439

Calls: 22,159 (51%)

Puts: 21,280 (49%)

Current vs Prior +14.80%

Calls: +29.26% (Calls)

Puts: -0.25% (Puts)

Prior 7-Day Total 270,947

Calls: 149,892 (55%)

Puts: 121,055 (45%)

Prior 7-Day Average 45,157

Calls: 21,413 (55%)

Puts: 17,293 (45%)

Current vs Prior 7-Day Avg +10.43%

Calls: +33.76%

Puts: +22.75%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/21) $35.60M

Calls: $25.74M (72%)

Puts: $9.86M (28%)

Prior (09/18) $18.56M

Calls: $10.21M (55%)

Puts: $8.34M (45%)

Current vs Prior +91.86%

Calls: +152.09%

Puts: +18.13%

Prior 7-Day Total $174.16M

Calls: $84.41M (48%)

Puts: $89.74M (52%)

Prior 7-Day Average $29.03M

Calls: $12.06M (48%)

Puts: $12.82M (52%)

Current vs Prior 7-Day Avg +22.65%

Calls: +113.48%

Puts: -23.12%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/21) 0.74

Prior (09/18) 0.96

Current vs Prior -22.83%

Prior 7-Day Average 0.87

Current vs Prior 7-Day Avg -15.13%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/21) 478,936

Calls: 220,313 (46%)

Puts: 258,623 (54%)

Prior (09/18) 613,480

Calls: 296,925 (48%)

Puts: 316,555 (52%)

Current vs Prior -21.93%

Prior 7-Day Total 3,571,923

Calls: 1,721,908 (48%)

Puts: 1,850,015 (52%)

Prior 7-Day Average 595,320

Calls: 286,984 (48%)

Puts: 308,335 (52%)

Current vs Prior 7-Day Avg -19.55%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)

Current 6.16% | 9.13%13.10% | 21.71%

Prior 7.09% | 9.66%2.24% | 14.13%

Current vs Prior -13.10% | -5.57%+483.42% | +53.58%

Prior 7-Day Avg 5.48% | 8.42%4.67% | 15.07%

Current vs 7-Day Avg +12.51% | +8.35%+180.38% | +44.07%

Prior 7-Day Eod 7.09% | 9.66%2.24% | 14.13%

Current vs 7-Day Eod -13.10% | -5.57%+483.42% | +53.58%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 55.75% | 12.62%

Calls: 72.94% | 13.89%

Puts: 38.57% | 11.36%

Prior 55.75% | 12.62%

Calls: 72.94% | 13.89%

Puts: 38.57% | 11.36%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 18.89% | 10.38%

Calls: 22.30% | 9.15%

Puts: 15.48% | 11.62%

Current vs 7-Day Avg +195.13% | +21.54%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($25.74M). Elevated premium activity with dollar volume up 92% vs prior. P/C ratio dropping 23% - sentiment shifting bullish. Declining open interest (down 22%) indicates positions being closed.

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 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 87 of results (avg 7.0%, best 3.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 16	7.40	7.65	$7.53	3.3%	821	0.44	9.9K
$162.50	Oct 16	8.40	8.70	$8.55	3.5%	8	0.47	--
$160.00	Sep 25	3.80	3.95	$3.88	3.9%	1.4K	0.48	1.1K
$152.50	Oct 16	13.15	13.70	$13.43	4.1%	21	0.64	--
$155.00	Oct 2	8.65	9.05	$8.85	4.5%	158	0.62	244

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$162.50	Oct 16	11.25	11.60	$11.43	3.1%	68	0.52	--
$170.00	Oct 16	16.05	16.55	$16.30	3.1%	42	0.63	562
$165.00	Oct 16	12.75	13.20	$12.98	3.5%	11	0.56	176
$150.00	Oct 16	5.30	5.50	$5.40	3.7%	305	0.32	2.2K
$175.00	Oct 16	19.60	20.35	$19.98	3.8%	4	0.70	174

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 8 found (avg $0.70, cheapest $0.21)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Sep 25	0.50	0.56	$0.53	11.3%	448	0.10	535
$182.50	Oct 2	0.87	1.05	$0.96	18.8%	10	0.12	13

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$141.00	Sep 25	0.20	0.22	$0.21	9.5%	547	0.04	94
$145.00	Sep 25	0.41	0.47	$0.44	13.6%	1.6K	0.09	4.4K
$148.00	Sep 25	0.72	0.84	$0.78	15.4%	100	0.14	220
$139.00	Oct 2	0.73	0.88	$0.81	18.5%	69	0.10	20
$140.00	Oct 2	0.84	0.96	$0.90	13.3%	175	0.11	778

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 95 found (avg delta 0.75, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Sep 25	27.65	30.25	$28.95	9.0%	20	0.99	38
$133.00	Sep 25	24.95	27.25	$26.10	8.8%	--	0.99	30
$135.00	Sep 25	22.95	25.35	$24.15	9.9%	1	0.98	93
$134.00	Sep 25	23.70	26.25	$24.98	10.2%	--	0.97	45
$139.00	Sep 25	19.60	21.35	$20.48	8.5%	1	0.96	31

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Sep 25	19.90	22.55	$21.23	12.5%	8	0.93	35
$190.00	Oct 2	29.55	32.70	$31.13	10.1%	2	0.92	22
$175.00	Sep 25	15.50	17.40	$16.45	11.6%	9	0.90	35
$180.00	Oct 2	20.85	23.05	$21.95	10.0%	--	0.85	31
$190.00	Oct 16	31.55	33.70	$32.63	6.6%	2	0.84	36

Most actively traded options today. High liquidity = easy entry/exit. 245 active (total vol 33.9K, top 3.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Sep 25	1.00	1.08	$1.04	7.7%	3.4K	0.18	1.7K
$160.00	Sep 25	3.80	3.95	$3.88	3.9%	1.4K	0.48	1.1K
$165.00	Sep 25	1.82	2.20	$2.01	18.9%	977	0.30	666
$160.00	Oct 16	9.00	9.75	$9.38	8.0%	944	0.51	2.5K
$165.00	Oct 16	7.40	7.65	$7.53	3.3%	821	0.44	9.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Sep 25	0.41	0.47	$0.44	13.6%	1.6K	0.09	4.4K
$150.00	Sep 25	1.00	1.14	$1.07	13.1%	948	0.18	1.1K
$135.00	Oct 2	0.47	0.86	$0.67	58.2%	697	0.07	1.2K
$135.00	Sep 25	0.06	0.12	$0.09	66.7%	601	0.02	824
$145.00	Oct 16	3.60	3.85	$3.73	6.7%	568	0.25	3.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 17 strikes (avg 6.1%, max 14.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$152.50	Sep 25	Oct 16	64.2%	57.3%	12.1%	250	368
$167.50	Sep 25	Oct 16	66.6%	61.5%	8.2%	605	350
$162.50	Sep 25	Oct 16	65.5%	61.3%	6.8%	599	389
$157.50	Sep 25	Oct 16	61.0%	57.2%	6.6%	922	319
$155.00	Sep 25	Oct 30	63.8%	60.6%	5.2%	561	719

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$149.00	Sep 25	Oct 16	65.5%	57.3%	14.3%	130	65
$152.50	Sep 25	Oct 16	64.2%	57.3%	12.1%	335	353
$162.50	Sep 25	Oct 16	65.5%	61.3%	6.8%	82	37
$157.50	Sep 25	Oct 16	61.0%	57.2%	6.6%	389	51
$165.00	Sep 25	Oct 23	64.9%	61.1%	6.2%	25	116

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 146 found (best R:R 8.26, avg 3.23)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$185.00	$190.00	Oct 30	$0.54	$4.46	$0.54	27%	8.26	$185.54
$150.00	$155.00	Oct 30	$2.43	$2.57	$2.43	65%	1.06	$152.43
$145.00	$150.00	Oct 23	$2.85	$2.15	$2.85	73%	0.75	$147.85
$145.00	$150.00	Oct 9	$3.12	$1.88	$3.12	79%	0.60	$148.12
$170.00	$175.00	Oct 30	$1.28	$3.72	$1.28	42%	2.91	$171.28

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$165.00	$162.50	Sep 25	$1.27	$1.23	$1.27	70%	0.97	$163.73
$160.00	$157.50	Oct 9	$0.80	$1.70	$0.80	49%	2.12	$159.20
$152.50	$150.00	Oct 9	$0.60	$1.90	$0.60	34%	3.17	$151.90
$135.00	$130.00	Oct 30	$0.68	$4.32	$0.68	18%	6.35	$134.32
$157.50	$155.00	Sep 25	$0.84	$1.66	$0.84	43%	1.98	$156.66

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 107 found (best R:R 0.96, avg 0.41)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$175.00	$180.00	Oct 30	$2.12	$2.12	$2.88	63%	0.74	$177.12
$167.50	$170.00	Oct 9	$1.15	$1.15	$1.35	62%	0.85	$168.65
$162.50	$165.00	Oct 9	$1.33	$1.33	$1.17	53%	1.14	$163.83
$170.00	$172.50	Oct 9	$0.90	$0.90	$1.60	67%	0.56	$170.90
$175.00	$177.50	Oct 2	$0.51	$0.51	$1.99	80%	0.26	$175.51

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$155.00	$150.00	Oct 23	$2.45	$2.45	$2.55	59%	0.96	$152.55
$157.50	$155.00	Oct 9	$1.65	$1.65	$0.85	56%	1.94	$155.85
$145.00	$140.00	Oct 23	$1.52	$1.52	$3.48	73%	0.44	$143.48
$155.00	$152.50	Oct 9	$1.33	$1.33	$1.17	61%	1.14	$153.67
$140.00	$135.00	Oct 30	$1.37	$1.37	$3.63	77%	0.38	$138.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $2.27, cheapest $2.28)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$160.00	Sep 25	Oct 2	$2.40	65.6%	61.2%
$162.50	Sep 25	Oct 2	$2.35	65.5%	61.2%
$155.00	Sep 25	Oct 2	$2.30	63.8%	59.8%
$165.00	Sep 25	Oct 2	$2.27	64.9%	61.2%
$157.50	Sep 25	Oct 2	$2.43	61.0%	59.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$160.00	Sep 25	Oct 2	$2.28	65.6%	61.2%
$162.50	Sep 25	Oct 2	$1.82	65.5%	61.2%
$155.00	Sep 25	Oct 2	$2.23	63.8%	59.8%
$165.00	Sep 25	Oct 2	$2.10	64.9%	61.2%
$157.50	Sep 25	Oct 2	$2.52	61.0%	59.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 57 found (cheapest 5.23% of stock, avg 10.99%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$157.50	Sep 25	$5.05	$3.26	$8.31	$149.19	$165.81	5.23%
$160.00	Sep 25	$3.88	$4.75	$8.63	$151.37	$168.63	5.43%
$155.00	Sep 25	$6.55	$2.42	$8.97	$146.03	$163.97	5.64%
$162.50	Sep 25	$2.85	$6.68	$9.53	$152.97	$172.03	5.99%
$165.00	Sep 25	$2.01	$7.95	$9.96	$155.04	$174.96	6.26%
$152.50	Sep 25	$8.32	$1.66	$9.98	$142.52	$162.48	6.28%
$167.50	Sep 25	$1.48	$9.82	$11.30	$156.20	$178.80	7.11%
$149.00	Sep 25	$10.60	$0.94	$11.54	$137.46	$160.54	7.26%
$150.00	Sep 25	$10.65	$1.07	$11.72	$138.28	$161.72	7.37%
$148.00	Sep 25	$11.85	$0.78	$12.63	$135.37	$160.63	7.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.25% of stock, avg 7.08%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$170.00	$149.00	Sep 25	$1.04	$0.94	$1.98	$147.02	$171.98
$170.00	$150.00	Sep 25	$1.04	$1.07	$2.11	$147.89	$172.11
$167.50	$149.00	Sep 25	$1.48	$0.94	$2.42	$146.58	$169.92
$167.50	$150.00	Sep 25	$1.48	$1.07	$2.55	$147.45	$170.05
$170.00	$152.50	Sep 25	$1.04	$1.66	$2.70	$149.80	$172.70
$167.50	$152.50	Sep 25	$1.48	$1.66	$3.14	$149.36	$170.64
$165.00	$149.00	Sep 25	$2.01	$0.94	$2.95	$146.05	$167.95
$165.00	$150.00	Sep 25	$2.01	$1.07	$3.08	$146.92	$168.08
$165.00	$152.50	Sep 25	$2.01	$1.66	$3.67	$148.83	$168.67
$170.00	$155.00	Sep 25	$1.04	$2.42	$3.46	$151.54	$173.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 215 found (best R:R 2.47, avg credit $0.93)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
146/147	172/175	Oct 16	$1.78	$0.72	38%	2.47	$145.22	$174.28
141/143	170/172	Oct 9	$1.34	$1.16	48%	1.16	$141.66	$171.34
134/135	175/178	Oct 2	$0.72	$1.78	72%	0.40	$134.28	$175.72
147/148	170/172	Oct 9	$1.53	$0.97	39%	1.58	$146.47	$171.53
138/139	170/172	Oct 9	$1.19	$1.31	53%	0.91	$137.81	$171.19
143/145	170/172	Oct 9	$1.38	$1.12	45%	1.23	$143.62	$171.38
128/129	175/178	Sep 25	$0.30	$2.20	88%	0.14	$128.70	$175.30
135/137	170/172	Oct 9	$1.11	$1.39	55%	0.80	$135.89	$171.11
137/138	175/178	Oct 2	$0.72	$1.78	70%	0.40	$137.28	$175.72
137/138	175/178	Sep 25	$0.32	$2.18	86%	0.15	$137.68	$175.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 115 found (best R:R 37.46, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$155.00	$160.00	$165.00	Oct 23	$0.13	$4.87	14%	37.46
$175.00	$180.00	$185.00	Oct 16	$0.14	$4.86	10%	34.71
$160.00	$165.00	$170.00	Oct 23	$0.22	$4.78	13%	21.73
$165.00	$170.00	$175.00	Oct 23	$0.22	$4.78	13%	21.73
$175.00	$180.00	$185.00	Oct 9	$0.18	$4.82	11%	26.78

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$152.50	$155.00	$157.50	Sep 25	$0.08	$2.42	17%	30.25
$135.00	$140.00	$145.00	Oct 30	$0.13	$4.87	11%	37.46
$130.00	$135.00	$140.00	Oct 23	$0.11	$4.89	9%	44.45
$170.00	$175.00	$180.00	Sep 25	$0.18	$4.82	11%	26.78
$165.00	$170.00	$175.00	Oct 2	$0.40	$4.60	18%	11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 85 found (best net $-0.01, 84 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$182.50	$185.00	1:2	Sep 25	-$0.01	$2.49
$175.00	$177.50	1:2	Sep 25	-$0.13	$2.37
$187.50	$190.00	1:2	Sep 25	$0.00	$2.50
$180.00	$182.50	1:2	Sep 25	-$0.10	$2.40
$180.00	$185.00	1:2	Oct 9	-$0.85	$4.15

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$135.00	$130.00	1:2	Oct 16	-$0.42	$4.58
$152.50	$150.00	1:2	Sep 25	-$0.48	$2.02
$135.00	$130.00	1:2	Oct 9	-$0.39	$4.61
$136.00	$135.00	1:2	Sep 25	-$0.11	$0.89
$142.00	$141.00	1:2	Sep 25	-$0.17	$0.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 56 found (best yield 5.44%, avg 2.54%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$170.00	Oct 30	$8.65	0.42	6.9%	5.44%	12.37%	33	66
$160.00	Oct 30	$12.55	0.53	0.6%	7.89%	8.54%	47	48
$175.00	Oct 30	$7.15	0.37	10.1%	4.50%	14.57%	238	549
$165.00	Oct 30	$10.05	0.47	3.8%	6.32%	10.11%	12	39
$190.00	Oct 30	$4.25	0.24	19.5%	2.67%	22.19%	54	40
$180.00	Oct 30	$5.05	0.31	13.2%	3.18%	16.40%	53	63
$185.00	Oct 30	$4.45	0.27	16.4%	2.80%	19.17%	27	36
$165.00	Oct 23	$8.30	0.45	3.8%	5.22%	9.01%	116	244
$170.00	Oct 23	$6.35	0.38	6.9%	3.99%	10.93%	104	301
$160.00	Oct 23	$9.95	0.52	0.6%	6.26%	6.90%	29	118

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 28,642

Total Puts 21,227

Put/Call Ratio 0.74

Net Difference 7,415

Prior's Put/Call Breakdown

Total Calls 22,159

Total Puts 21,280

Put/Call Ratio 0.96

Net Difference 879

Prior 7-Day Put/Call Summary

Total Calls 149,892

Total Puts 121,055

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