GLW - Options Database

GLW

CORNING INC

$156.74 +1.68%

$156.80 (+0.04%)🌙

as of 09/25 06:01 PM

(9/25 15:13) ◀

Friday, September 25, 2026 (6:01pm)

▶ (9/28 15:05)

◀ 9/25 18:01 ▶

Option Volume

Detail

ℹ

Current (09/25) 28,684

Calls: 15,880 (55%)

Puts: 12,804 (45%)

Prior (09/24) 28,282

Calls: 12,220 (43%)

Puts: 16,062 (57%)

Current vs Prior +1.42%

Calls: +29.95% (Calls)

Puts: -20.28% (Puts)

Prior 7-Day Total 255,389

Calls: 135,499 (53%)

Puts: 119,890 (47%)

Prior 7-Day Average 36,484

Calls: 19,357 (53%)

Puts: 17,127 (47%)

Current vs Prior 7-Day Avg -21.38%

Calls: -17.96%

Puts: -25.24%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25) $12.81M

Calls: $8.48M (66%)

Puts: $4.33M (34%)

Prior (09/24) $14.21M

Calls: $6.00M (42%)

Puts: $8.21M (58%)

Current vs Prior -9.81%

Calls: +41.39%

Puts: -47.21%

Prior 7-Day Total $159.07M

Calls: $83.72M (53%)

Puts: $75.35M (47%)

Prior 7-Day Average $22.72M

Calls: $11.96M (53%)

Puts: $10.76M (47%)

Current vs Prior 7-Day Avg -43.62%

Calls: -29.10%

Puts: -59.74%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/25) 0.81

Prior (09/24) 1.31

Current vs Prior -38.66%

Prior 7-Day Average 0.91

Current vs Prior 7-Day Avg -11.45%

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 3,919,667

Calls: 1,855,853 (47%)

Puts: 2,063,814 (53%)

Prior 7-Day Average 559,952

Calls: 265,121 (47%)

Puts: 294,830 (53%)

Current vs Prior 7-Day Avg -7.52%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 2.20% | 7.04%11.24% | 20.44%

Prior 3.44% | 7.29%11.77% | 20.76%

Current vs Prior +104.67% | +27.69%-4.58% | -1.53%

Prior 7-Day Avg 4.91% | 8.14%6.65% | 16.85%

Current vs 7-Day Avg +43.35% | +14.23%+69.07% | +21.29%

Prior 7-Day Eod 1.68% | 6.74%11.77% | 20.76%

Current vs 7-Day Eod +319.12% | +37.98%-4.58% | -1.53%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 38.44% | 7.12%

Calls: 34.76% | 6.33%

Puts: 42.11% | 7.92%

Prior 15.48% | 7.26%

Calls: 18.18% | 8.70%

Puts: 12.79% | 5.83%

Current vs Prior +148.32% | -1.93%

Prior 7-Day Avg 25.59% | 9.13%

Calls: 32.71% | 10.18%

Puts: 19.99% | 9.26%

Current vs 7-Day Avg +50.24% | -22.05%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($8.48M). P/C ratio dropping 39% - 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 BULLISH

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 28 of results (avg 8.3%, best 5.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Oct 9	7.35	7.75	$7.55	5.3%	62	0.56	268
$155.00	Oct 16	8.80	9.45	$9.13	7.1%	73	0.56	1.0K
$157.50	Oct 16	7.70	8.30	$8.00	7.5%	476	0.51	601
$149.00	Oct 16	12.15	13.20	$12.68	8.3%	--	0.67	18
$135.00	Oct 16	21.95	23.85	$22.90	8.3%	--	0.88	103

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$162.50	Oct 16	11.15	11.90	$11.53	6.5%	2	0.58	61
$155.00	Oct 30	10.45	11.20	$10.83	6.9%	43	0.44	44
$160.00	Oct 16	9.60	10.30	$9.95	7.0%	83	0.54	1.5K
$135.00	Oct 30	3.30	3.55	$3.43	7.3%	37	0.19	545
$155.00	Oct 16	7.00	7.55	$7.28	7.6%	109	0.44	1.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.72, cheapest $0.39)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$172.50	Oct 2	0.61	0.70	$0.66	13.6%	99	0.11	144
$170.00	Oct 2	0.90	1.01	$0.96	11.5%	445	0.15	1.6K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Oct 2	0.35	0.42	$0.39	17.9%	128	0.07	847
$145.00	Oct 2	0.81	0.90	$0.86	10.5%	153	0.14	823

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	28.55	32.15	$30.35	11.9%	11	1.00	2
$127.00	Sep 25	27.55	31.00	$29.28	11.8%	9	1.00	1
$128.00	Sep 25	27.00	29.85	$28.43	10.0%	7	1.00	7
$129.00	Sep 25	26.25	29.00	$27.63	10.0%	7	1.00	7
$130.00	Sep 25	24.55	28.00	$26.28	13.1%	--	1.00	36

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Sep 25	2.80	4.20	$3.50	40.0%	159	0.99	241
$165.00	Sep 25	7.75	10.15	$8.95	26.8%	13	0.99	56
$162.50	Sep 25	4.80	7.20	$6.00	40.0%	20	0.98	48
$180.00	Oct 2	22.55	25.70	$24.13	13.1%	2	0.95	31
$185.00	Oct 9	27.95	30.95	$29.45	10.2%	--	0.92	27

Most actively traded options today. High liquidity = easy entry/exit. 248 active (total vol 21.5K, top 1.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Sep 25	0.00	0.01	$0.01	100.0%	1.6K	0.01	1.7K
$157.50	Sep 25	0.00	0.56	$0.28	200.0%	1.1K	0.28	783
$180.00	Oct 2	0.23	0.30	$0.27	25.9%	913	0.05	1.0K
$165.00	Oct 2	1.72	2.00	$1.86	15.1%	729	0.26	654
$165.00	Oct 16	4.80	5.25	$5.03	8.9%	612	0.37	10.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Oct 2	1.82	2.09	$1.96	13.8%	633	0.27	1.3K
$145.00	Oct 23	4.15	6.00	$5.08	36.4%	509	0.29	269
$150.00	Sep 25	0.00	0.22	$0.11	200.0%	447	0.06	1.7K
$152.50	Sep 25	0.00	0.01	$0.01	100.0%	426	0.01	755
$155.00	Sep 25	0.00	0.26	$0.13	200.0%	417	0.16	1.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 1130.4%, max 1673.9%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$145.00	Sep 25	Oct 30	1053.1%	60.9%	1629.1%	27	534
$146.00	Sep 25	Oct 16	990.5%	57.4%	1625.0%	11	45
$147.00	Sep 25	Oct 2	927.5%	54.0%	1618.9%	8	46
$157.50	Sep 25	Oct 16	134.7%	56.1%	140.0%	1.6K	1.4K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$145.00	Sep 25	Nov 6	1053.1%	59.4%	1673.9%	165	3.2K
$146.00	Sep 25	Oct 16	990.5%	57.4%	1625.0%	22	298
$147.00	Sep 25	Oct 16	927.5%	54.6%	1598.3%	74	312
$157.50	Sep 25	Oct 16	134.7%	56.1%	140.0%	174	545
$155.00	Sep 25	Nov 6	133.4%	59.7%	123.6%	425	1.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 145 found (best R:R 1.36, avg 3.87)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$150.00	$160.00	Nov 6	$4.23	$5.77	$4.23	62%	1.36	$154.23
$180.00	$185.00	Nov 6	$0.13	$4.87	$0.13	28%	37.46	$180.13
$135.00	$150.00	Nov 6	$9.87	$5.13	$9.87	80%	0.52	$144.87
$170.00	$175.00	Oct 30	$0.58	$4.42	$0.58	36%	7.62	$170.58
$180.00	$185.00	Oct 30	$0.25	$4.75	$0.25	26%	19.00	$180.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$160.00	$155.00	Oct 23	$2.10	$2.90	$2.10	53%	1.38	$157.90
$165.00	$162.50	Oct 16	$1.37	$1.13	$1.37	63%	0.82	$163.63
$148.00	$147.00	Oct 16	$0.18	$0.82	$0.18	30%	4.56	$147.82
$165.00	$160.00	Oct 9	$3.10	$1.90	$3.10	67%	0.61	$161.90
$150.00	$149.00	Oct 9	$0.27	$0.73	$0.27	32%	2.70	$149.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 102 found (best R:R 0.89, avg 0.38)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$175.00	$180.00	Oct 30	$1.90	$1.90	$3.10	67%	0.61	$176.90
$165.00	$170.00	Oct 23	$2.03	$2.03	$2.97	61%	0.68	$167.03
$182.50	$185.00	Oct 2	$0.29	$0.29	$2.21	94%	0.13	$182.79
$165.00	$170.00	Oct 30	$2.15	$2.15	$2.85	57%	0.75	$167.15
$157.50	$160.00	Sep 25	$0.27	$0.27	$2.23	72%	0.12	$157.77

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$155.00	$145.00	Nov 6	$4.70	$4.70	$5.30	55%	0.89	$150.30
$145.00	$140.00	Oct 23	$2.04	$2.04	$2.96	71%	0.69	$142.96
$155.00	$150.00	Oct 30	$2.70	$2.70	$2.30	56%	1.17	$152.30
$135.00	$130.00	Nov 6	$1.45	$1.45	$3.55	80%	0.41	$133.55
$140.00	$135.00	Nov 6	$1.55	$1.55	$3.45	74%	0.45	$138.45

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. 64 found (cheapest 1.21% of stock, avg 9.25%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$155.00	Sep 25	$1.76	$0.13	$1.89	$153.11	$156.89	1.21%
$157.50	Sep 25	$0.28	$1.69	$1.97	$155.53	$159.47	1.26%
$160.00	Sep 25	$0.01	$3.50	$3.51	$156.49	$163.51	2.24%
$152.50	Sep 25	$4.20	$0.01	$4.21	$148.29	$156.71	2.69%
$162.50	Sep 25	$0.03	$6.00	$6.03	$156.47	$168.53	3.85%
$150.00	Sep 25	$6.68	$0.11	$6.79	$143.21	$156.79	4.33%
$149.00	Sep 25	$6.95	$0.01	$6.96	$142.04	$155.96	4.44%
$148.00	Sep 25	$8.57	$0.08	$8.65	$139.35	$156.65	5.52%
$165.00	Sep 25	$0.02	$8.95	$8.97	$156.03	$173.97	5.72%
$157.50	Oct 2	$4.30	$5.08	$9.38	$148.12	$166.88	5.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.26% of stock, avg 6.40%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$157.50	$155.00	Sep 25	$0.28	$0.13	$0.41	$154.59	$157.91
$187.50	$155.00	Sep 25	$1.07	$0.13	$1.20	$153.80	$188.70
$157.50	$147.00	Sep 25	$0.28	$1.07	$1.35	$145.65	$158.85
$157.50	$146.00	Sep 25	$0.28	$1.07	$1.35	$144.65	$158.85
$157.50	$145.00	Sep 25	$0.28	$1.07	$1.35	$143.65	$158.85
$157.50	$141.00	Sep 25	$0.28	$1.07	$1.35	$139.65	$158.85
$187.50	$141.00	Sep 25	$1.07	$1.07	$2.14	$138.86	$189.64
$187.50	$145.00	Sep 25	$1.07	$1.07	$2.14	$142.86	$189.64
$187.50	$146.00	Sep 25	$1.07	$1.07	$2.14	$143.86	$189.64
$187.50	$147.00	Sep 25	$1.07	$1.07	$2.14	$144.86	$189.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 229 found (best R:R 1.89, avg credit $0.82)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
135/140	175/180	Oct 30	$3.27	$1.73	43%	1.89	$136.73	$178.27
131/132	158/160	Sep 25	$1.33	$1.17	62%	1.14	$130.67	$158.83
140/145	175/180	Oct 30	$3.53	$1.47	37%	2.40	$141.47	$178.53
135/136	158/160	Sep 25	$1.32	$1.18	60%	1.12	$134.68	$158.82
130/135	175/180	Nov 6	$3.04	$1.96	46%	1.55	$131.96	$178.04
140/145	170/175	Oct 23	$3.34	$1.66	40%	2.01	$141.66	$173.34
140/141	158/160	Sep 25	$1.33	$1.17	58%	1.14	$139.67	$158.83
144/145	158/160	Sep 25	$1.33	$1.17	56%	1.14	$143.67	$158.83
130/131	182/185	Oct 2	$0.45	$2.05	90%	0.22	$130.55	$182.95
130/135	175/180	Oct 30	$2.76	$2.24	48%	1.23	$132.24	$177.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 107 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$155.00	$157.50	$160.00	Sep 25	$1.21	$1.29	90%	1.07
$145.00	$150.00	$155.00	Oct 23	$0.09	$4.91	16%	54.56
$152.50	$155.00	$157.50	Sep 25	$0.96	$1.54	72%	1.60
$170.00	$175.00	$180.00	Nov 6	$0.09	$4.91	11%	54.56
$160.00	$162.50	$165.00	Oct 2	$0.07	$2.43	14%	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$155.00	$157.50	$160.00	Sep 25	$0.25	$2.25	83%	9.00
$140.00	$145.00	$150.00	Oct 30	$0.07	$4.93	12%	70.43
$145.00	$155.00	$165.00	Nov 6	$1.07	$8.93	24%	8.35
$130.00	$135.00	$140.00	Nov 6	$0.10	$4.90	11%	49.00
$175.00	$180.00	$185.00	Oct 9	$0.07	$4.93	9%	70.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 102 found (best net $-2.97, 91 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$135.00	$150.00	1:2	Nov 6	-$6.36	$8.64
$130.00	$140.00	1:2	Oct 9	-$8.25	$1.75
$150.00	$152.50	1:2	Sep 25	-$1.72	$0.78
$162.50	$165.00	1:2	Sep 25	-$0.01	$2.49
$160.00	$162.50	1:2	Sep 25	-$0.05	$2.45

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$185.00	$165.00	1:2	Nov 6	-$2.97	$17.03
$162.50	$160.00	1:2	Sep 25	-$1.00	$1.50
$155.00	$145.00	1:2	Nov 6	-$2.68	$7.32
$135.00	$130.00	1:2	Oct 9	-$0.06	$4.94
$145.00	$140.00	1:2	Oct 23	-$1.00	$4.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 49 found (best yield 5.07%, avg 2.39%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$170.00	Nov 6	$7.95	0.39	8.5%	5.07%	13.53%	4	--
$165.00	Nov 6	$8.90	0.44	5.3%	5.68%	10.95%	3	6
$175.00	Nov 6	$6.05	0.34	11.7%	3.86%	15.51%	3	1
$160.00	Nov 6	$10.60	0.50	2.1%	6.76%	8.84%	1	1
$185.00	Nov 6	$4.45	0.26	18.0%	2.84%	20.87%	1	1
$165.00	Oct 30	$8.05	0.43	5.3%	5.14%	10.41%	15	86
$175.00	Oct 30	$5.60	0.33	11.7%	3.57%	15.22%	19	628
$160.00	Oct 30	$9.95	0.49	2.1%	6.35%	8.43%	45	73
$170.00	Oct 30	$5.85	0.36	8.5%	3.73%	12.19%	40	136
$180.00	Nov 6	$4.10	0.28	14.8%	2.62%	17.46%	23	7

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 15,880

Total Puts 12,804

Put/Call Ratio 0.81

Net Difference 3,076

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 135,499

Total Puts 119,890

Average Put/Call Ratio 0.91

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