GLW - Options Database

GLW

CORNING INC

$156.65 +1.62%

(9/25 15:05) ◀

Friday, September 25, 2026 (3:13pm)

▶ (9/25 18:01)

◀ 9/25 15:13 ▶

Option Volume

Detail

ℹ

Current (09/25) 25,069

Calls: 13,729 (55%)

Puts: 11,340 (45%)

Prior (09/24) 28,282

Calls: 12,220 (43%)

Puts: 16,062 (57%)

Current vs Prior -11.36%

Calls: +12.35% (Calls)

Puts: -29.40% (Puts)

Prior 7-Day Total 318,243

Calls: 176,294 (55%)

Puts: 141,949 (45%)

Prior 7-Day Average 45,463

Calls: 25,184 (55%)

Puts: 20,278 (45%)

Current vs Prior 7-Day Avg -44.86%

Calls: -45.49%

Puts: -44.08%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25) $11.56M

Calls: $7.71M (67%)

Puts: $3.84M (33%)

Prior (09/24) $14.21M

Calls: $6.00M (42%)

Puts: $8.21M (58%)

Current vs Prior -18.65%

Calls: +28.59%

Puts: -53.17%

Prior 7-Day Total $206.82M

Calls: $107.39M (52%)

Puts: $99.44M (48%)

Prior 7-Day Average $29.55M

Calls: $15.34M (52%)

Puts: $14.21M (48%)

Current vs Prior 7-Day Avg -60.89%

Calls: -49.73%

Puts: -72.93%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/25) 0.83

Prior (09/24) 1.31

Current vs Prior -37.16%

Prior 7-Day Average 0.88

Current vs Prior 7-Day Avg -6.15%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/25) 517,864

Calls: 238,794 (46%)

Puts: 279,070 (54%)

Prior (09/24) 508,302

Calls: 235,397 (46%)

Puts: 272,905 (54%)

Current vs Prior +1.88%

Prior 7-Day Total 3,960,483

Calls: 1,883,566 (48%)

Puts: 2,076,917 (52%)

Prior 7-Day Average 565,783

Calls: 269,080 (48%)

Puts: 296,702 (52%)

Current vs Prior 7-Day Avg -8.47%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 1.68% | 6.74%11.22% | 20.44%

Prior 3.44% | 7.29%11.77% | 20.76%

Current vs Prior -51.17% | -7.46%-4.68% | -1.56%

Prior 7-Day Avg 5.09% | 8.22%6.58% | 16.71%

Current vs 7-Day Avg -67.02% | -17.97%+70.58% | +22.33%

Prior 7-Day Eod 3.44% | 7.29%11.77% | 20.76%

Current vs 7-Day Eod -51.17% | -7.46%-4.68% | -1.56%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 21.02% | 5.65%

Calls: 18.75% | 6.33%

Puts: 23.30% | 4.97%

Prior 15.48% | 7.26%

Calls: 18.18% | 8.70%

Puts: 12.79% | 5.83%

Current vs Prior +35.79% | -22.18%

Prior 7-Day Avg 25.08% | 10.79%

Calls: 30.29% | 10.24%

Puts: 19.87% | 11.35%

Current vs 7-Day Avg -16.18% | -47.66%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($7.71M). P/C ratio dropping 37% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

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 111 of results (avg 7.4%, best 2.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$162.50	Oct 2	2.43	2.50	$2.47	2.8%	220	0.33	210
$175.00	Oct 16	2.61	2.71	$2.66	3.8%	82	0.23	1.4K
$152.50	Oct 16	10.30	10.75	$10.53	4.3%	5	0.61	44
$149.00	Oct 16	12.35	12.90	$12.63	4.4%	--	0.68	18
$157.50	Oct 16	7.85	8.20	$8.02	4.4%	446	0.51	601

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Oct 2	6.50	6.65	$6.58	2.3%	63	0.60	350
$155.00	Oct 16	7.10	7.35	$7.23	3.5%	102	0.44	1.5K
$165.00	Oct 16	12.75	13.30	$13.03	4.2%	5	0.62	205
$140.00	Oct 30	4.60	4.80	$4.70	4.3%	74	0.24	394
$150.00	Oct 30	8.20	8.60	$8.40	4.8%	20	0.37	65

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 9 found (avg $0.70, cheapest $0.24)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 2	0.23	0.25	$0.24	8.3%	856	0.05	1.0K
$175.00	Oct 2	0.43	0.51	$0.47	17.0%	334	0.09	658
$172.50	Oct 2	0.62	0.75	$0.69	18.8%	92	0.12	144
$170.00	Oct 2	0.90	1.01	$0.96	11.5%	398	0.15	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$143.00	Oct 2	0.56	0.67	$0.62	17.7%	129	0.11	237
$144.00	Oct 2	0.64	0.77	$0.71	18.3%	34	0.12	196
$145.00	Oct 2	0.81	0.91	$0.86	11.6%	112	0.14	823
$146.00	Oct 2	0.91	1.06	$0.99	15.2%	54	0.16	321
$130.00	Oct 16	0.70	0.78	$0.74	10.8%	109	0.07	2.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 109 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$126.00	Sep 25	29.30	31.80	$30.55	8.2%	11	1.00	2
$127.00	Sep 25	28.30	31.00	$29.65	9.1%	9	1.00	1
$128.00	Sep 25	27.30	29.85	$28.58	8.9%	7	1.00	7
$129.00	Sep 25	26.30	28.20	$27.25	7.0%	7	1.00	7
$130.00	Sep 25	25.40	27.30	$26.35	7.2%	--	1.00	36

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$162.50	Sep 25	4.70	6.85	$5.78	37.2%	20	0.99	48
$165.00	Sep 25	7.80	9.50	$8.65	19.7%	12	0.99	56
$160.00	Sep 25	3.15	4.35	$3.75	32.0%	146	0.96	241
$180.00	Oct 2	22.60	25.15	$23.88	10.7%	2	0.93	31
$185.00	Oct 9	27.95	30.00	$28.98	7.1%	--	0.91	27

Most actively traded options today. High liquidity = easy entry/exit. 243 active (total vol 18.5K, top 1.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Sep 25	0.02	0.03	$0.03	33.3%	1.5K	0.04	1.7K
$157.50	Sep 25	0.08	0.18	$0.13	76.9%	882	0.21	783
$180.00	Oct 2	0.23	0.25	$0.24	8.3%	856	0.05	1.0K
$165.00	Oct 16	4.95	5.25	$5.10	5.9%	604	0.38	10.1K
$162.50	Sep 25	0.00	0.01	$0.01	100.0%	561	0.01	697

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Oct 23	4.15	4.50	$4.33	8.1%	485	0.28	269
$150.00	Sep 25	0.00	0.02	$0.01	200.0%	434	0.01	1.7K
$152.50	Sep 25	0.00	0.02	$0.01	200.0%	417	0.01	755
$157.50	Oct 2	4.90	5.15	$5.03	5.0%	354	0.51	183
$150.00	Oct 2	1.80	1.94	$1.87	7.5%	310	0.26	1.3K

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 603.5%, max 1189.5%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$146.00	Sep 25	Oct 16	695.6%	53.9%	1189.5%	9	45
$157.50	Sep 25	Oct 16	65.5%	55.7%	17.5%	1.3K	1.4K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$146.00	Sep 25	Oct 16	695.6%	53.9%	1189.5%	16	298
$157.50	Sep 25	Oct 16	65.5%	55.7%	17.5%	156	545

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 145 found (best R:R 0.54, avg 3.56)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$135.00	$150.00	Nov 6	$9.72	$5.28	$9.72	79%	0.54	$144.72
$150.00	$160.00	Nov 6	$4.55	$5.45	$4.55	62%	1.20	$154.55
$165.00	$170.00	Nov 6	$1.22	$3.78	$1.22	44%	3.10	$166.22
$145.00	$150.00	Oct 30	$2.75	$2.25	$2.75	70%	0.82	$147.75
$150.00	$155.00	Oct 30	$2.43	$2.57	$2.43	63%	1.06	$152.43

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$170.00	$165.00	Oct 23	$3.04	$1.96	$3.04	67%	0.64	$166.96
$135.00	$130.00	Oct 9	$0.20	$4.80	$0.20	8%	24.00	$134.80
$146.00	$145.00	Oct 9	$0.17	$0.83	$0.17	23%	4.88	$145.83
$162.50	$160.00	Oct 2	$1.57	$0.93	$1.57	67%	0.59	$160.93
$142.00	$141.00	Oct 16	$0.17	$0.83	$0.17	20%	4.88	$141.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 104 found (best R:R 0.80, avg 0.36)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$175.00	$177.50	Sep 25	$0.13	$0.13	$2.37	96%	0.05	$175.13
$182.50	$185.00	Oct 2	$0.12	$0.12	$2.38	95%	0.05	$182.62
$177.50	$180.00	Oct 2	$0.14	$0.14	$2.36	93%	0.06	$177.64
$172.50	$175.00	Oct 2	$0.22	$0.22	$2.28	88%	0.10	$172.72
$172.50	$175.00	Oct 9	$0.44	$0.44	$2.06	79%	0.21	$172.94

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$155.00	$145.00	Nov 6	$4.43	$4.43	$5.57	56%	0.80	$150.57
$155.00	$150.00	Oct 30	$2.53	$2.53	$2.47	56%	1.02	$152.47
$135.00	$130.00	Nov 6	$1.27	$1.27	$3.73	79%	0.34	$133.73
$150.00	$145.00	Oct 30	$2.07	$2.07	$2.93	63%	0.71	$147.93
$145.00	$140.00	Nov 6	$1.80	$1.80	$3.20	68%	0.56	$143.20

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 65 found (cheapest 0.74% of stock, avg 9.26%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$157.50	Sep 25	$0.13	$1.03	$1.16	$156.34	$158.66	0.74%
$155.00	Sep 25	$1.60	$0.09	$1.69	$153.31	$156.69	1.08%
$160.00	Sep 25	$0.03	$3.75	$3.78	$156.22	$163.78	2.41%
$152.50	Sep 25	$3.93	$0.01	$3.94	$148.56	$156.44	2.52%
$162.50	Sep 25	$0.01	$5.78	$5.79	$156.71	$168.29	3.70%
$150.00	Sep 25	$6.43	$0.01	$6.44	$143.56	$156.44	4.11%
$149.00	Sep 25	$7.07	$0.14	$7.21	$141.79	$156.21	4.60%
$165.00	Sep 25	$0.02	$8.65	$8.67	$156.33	$173.67	5.53%
$148.00	Sep 25	$8.60	$0.08	$8.68	$139.32	$156.68	5.54%
$155.00	Oct 2	$5.53	$3.78	$9.31	$145.69	$164.31	5.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.14% of stock, avg 6.15%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$157.50	$155.00	Sep 25	$0.13	$0.09	$0.22	$154.78	$157.72
$187.50	$155.00	Sep 25	$1.07	$0.09	$1.16	$153.84	$188.66
$157.50	$146.00	Sep 25	$0.13	$1.07	$1.20	$144.80	$158.70
$157.50	$141.00	Sep 25	$0.13	$1.07	$1.20	$139.80	$158.70
$157.50	$136.00	Sep 25	$0.13	$1.07	$1.20	$134.80	$158.70
$157.50	$133.00	Sep 25	$0.13	$1.07	$1.20	$131.80	$158.70
$187.50	$136.00	Sep 25	$1.07	$1.07	$2.14	$133.86	$189.64
$187.50	$133.00	Sep 25	$1.07	$1.07	$2.14	$130.86	$189.64
$187.50	$141.00	Sep 25	$1.07	$1.07	$2.14	$138.86	$189.64
$187.50	$146.00	Sep 25	$1.07	$1.07	$2.14	$143.86	$189.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 224 found (best R:R 0.91, avg credit $0.80)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
131/132	175/178	Sep 25	$1.19	$1.31	86%	0.91	$130.81	$176.19
135/136	175/178	Sep 25	$1.18	$1.32	85%	0.89	$134.82	$176.18
140/141	175/178	Sep 25	$1.19	$1.31	83%	0.91	$139.81	$176.19
145/146	175/178	Sep 25	$1.04	$1.46	80%	0.71	$144.96	$176.04
131/132	158/160	Sep 25	$1.16	$1.34	69%	0.87	$130.84	$158.66
135/136	158/160	Sep 25	$1.15	$1.35	68%	0.85	$134.85	$158.65
140/141	158/160	Sep 25	$1.16	$1.34	66%	0.87	$139.84	$158.66
131/132	182/185	Oct 2	$0.41	$2.09	90%	0.20	$131.59	$182.91
131/132	178/180	Oct 2	$0.43	$2.07	88%	0.21	$131.57	$177.93
131/132	172/175	Oct 2	$0.51	$1.99	83%	0.26	$131.49	$173.01

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 121 found (best R:R 1.91, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$152.50	$155.00	$157.50	Sep 25	$0.86	$1.64	79%	1.91
$155.00	$157.50	$160.00	Sep 25	$1.37	$1.13	86%	0.82
$150.00	$155.00	$160.00	Oct 30	$0.06	$4.94	13%	82.33
$160.00	$165.00	$170.00	Oct 23	$0.17	$4.83	15%	28.41
$157.50	$160.00	$162.50	Sep 25	$0.08	$2.42	20%	30.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$152.50	$155.00	$157.50	Sep 25	$0.86	$1.64	78%	1.91
$165.00	$170.00	$175.00	Oct 16	$0.15	$4.85	14%	32.33
$170.00	$175.00	$180.00	Oct 16	$0.10	$4.90	12%	49.00
$150.00	$155.00	$160.00	Oct 30	$0.14	$4.86	13%	34.71
$130.00	$135.00	$140.00	Oct 30	$0.13	$4.87	10%	37.46

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 $-3.30, 95 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$135.00	$150.00	1:2	Nov 6	-$6.73	$8.27
$150.00	$152.50	1:2	Sep 25	-$1.43	$1.07
$130.00	$140.00	1:2	Oct 9	-$8.56	$1.44
$180.00	$185.00	1:2	Oct 9	-$0.24	$4.76
$182.50	$185.00	1:2	Oct 2	-$0.02	$2.48

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$185.00	$165.00	1:2	Nov 6	-$3.30	$16.70
$162.50	$160.00	1:2	Sep 25	-$1.72	$0.78
$155.00	$145.00	1:2	Nov 6	-$2.97	$7.03
$135.00	$130.00	1:2	Oct 16	-$0.23	$4.77
$135.00	$130.00	1:2	Oct 9	-$0.24	$4.76

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 50 found (best yield 5.14%, avg 2.54%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$170.00	Nov 6	$8.05	0.39	8.5%	5.14%	13.66%	4	--
$160.00	Nov 6	$11.40	0.50	2.1%	7.28%	9.42%	1	1
$165.00	Nov 6	$9.10	0.44	5.3%	5.81%	11.14%	3	6
$175.00	Nov 6	$6.20	0.34	11.7%	3.96%	15.67%	2	1
$160.00	Oct 30	$10.50	0.50	2.1%	6.70%	8.84%	23	73
$165.00	Oct 30	$8.40	0.44	5.3%	5.36%	10.69%	13	86
$180.00	Nov 6	$5.30	0.29	14.9%	3.38%	18.29%	22	7
$170.00	Oct 30	$6.95	0.38	8.5%	4.44%	12.96%	40	136
$185.00	Nov 6	$4.45	0.26	18.1%	2.84%	20.94%	1	1
$175.00	Oct 30	$5.65	0.33	11.7%	3.61%	15.32%	15	628

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 13,729

Total Puts 11,340

Put/Call Ratio 0.83

Net Difference 2,389

Prior's Put/Call Breakdown

Total Calls 12,220

Total Puts 16,062

Put/Call Ratio 1.31

Net Difference -3,842

Prior 7-Day Put/Call Summary

Total Calls 176,294

Total Puts 141,949

Average Put/Call Ratio 0.88

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