GLW - Options Database

GLW

CORNING INC

$159.28 +0.19%

(9/21 18:02) ◀

Tuesday, September 22, 2026 (3:05pm)

▶ (9/24 15:05)

◀ 9/22 15:05 ▶

Option Volume

Detail

ℹ

Current (09/22 3:05pm) 22,577

Calls: 12,749 (56%)

Puts: 9,828 (44%)

Prior (09/18) 35,428

Calls: 17,748 (50%)

Puts: 17,680 (50%)

Current vs Prior -36.27%

Calls: -28.17% (Calls)

Puts: -44.41% (Puts)

Prior 7-Day Total 341,734

Calls: 204,844 (60%)

Puts: 136,890 (40%)

Prior 7-Day Average 48,819

Calls: 29,263 (60%)

Puts: 19,555 (40%)

Current vs Prior 7-Day Avg -53.75%

Calls: -56.43%

Puts: -49.74%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/22 3:05pm) $13.81M

Calls: $9.56M (69%)

Puts: $4.25M (31%)

Prior (09/18) $16.11M

Calls: $8.48M (53%)

Puts: $7.63M (47%)

Current vs Prior -14.27%

Calls: +12.82%

Puts: -44.35%

Prior 7-Day Total $219.43M

Calls: $125.54M (57%)

Puts: $93.89M (43%)

Prior 7-Day Average $31.35M

Calls: $17.93M (57%)

Puts: $13.41M (43%)

Current vs Prior 7-Day Avg -55.95%

Calls: -46.69%

Puts: -68.33%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/22 3:05pm) 0.77

Prior (09/18) 1.00

Current vs Prior -22.62%

Prior 7-Day Average 0.72

Current vs Prior 7-Day Avg +6.88%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/22 3:05pm) 492,355

Calls: 228,172 (46%)

Puts: 264,183 (54%)

Prior (09/18) 613,480

Calls: 296,925 (48%)

Puts: 316,555 (52%)

Current vs Prior -19.74%

Prior 7-Day Total 4,068,885

Calls: 1,951,255 (48%)

Puts: 2,117,630 (52%)

Prior 7-Day Average 581,269

Calls: 278,750 (48%)

Puts: 302,518 (52%)

Current vs Prior 7-Day Avg -15.30%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 5.61% | 8.81%12.86% | 21.82%

Prior 2.82% | 6.81%2.82% | 14.25%

Current vs Prior +98.87% | +29.31%+356.08% | +53.09%

Prior 7-Day Avg 4.46% | 8.00%7.04% | 16.36%

Current vs 7-Day Avg +25.58% | +10.11%+82.63% | +33.34%

Prior 7-Day Eod 2.82% | 6.81%13.10% | 21.71%

Current vs 7-Day Eod +98.87% | +29.31%-1.82% | +0.51%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.22% | 7.42%

Calls: 10.31% | 8.81%

Puts: 6.13% | 6.02%

Prior 15.26% | 6.93%

Calls: 13.93% | 7.92%

Puts: 16.59% | 5.94%

Current vs Prior -46.13% | +7.07%

Prior 7-Day Avg 14.26% | 10.72%

Calls: 12.78% | 7.93%

Puts: 15.74% | 13.50%

Current vs 7-Day Avg -42.34% | -30.77%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($9.56M). P/C ratio dropping 23% - sentiment shifting bullish. Declining open interest (down 20%) 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 BULLISH

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 102 of results (avg 7.4%, best 3.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Oct 16	14.65	15.10	$14.88	3.0%	27	0.69	1.6K
$170.00	Oct 2	2.75	2.84	$2.80	3.2%	757	0.28	660
$157.50	Oct 16	10.50	10.90	$10.70	3.7%	24	0.56	383
$160.00	Oct 16	9.35	9.80	$9.57	4.7%	564	0.52	2.3K
$165.00	Oct 2	4.05	4.25	$4.15	4.8%	192	0.39	501

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Oct 16	5.00	5.20	$5.10	3.9%	683	0.31	2.3K
$175.00	Oct 16	19.25	20.05	$19.65	4.1%	--	0.69	176
$162.50	Oct 16	10.85	11.35	$11.10	4.5%	--	0.52	60
$170.00	Oct 16	15.60	16.40	$16.00	5.0%	1	0.63	594
$165.00	Oct 16	12.30	12.95	$12.63	5.1%	48	0.56	176

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.71, cheapest $0.36)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Sep 25	0.32	0.39	$0.36	19.4%	531	0.08	752
$170.00	Sep 25	0.79	0.90	$0.85	12.9%	803	0.16	2.3K
$187.50	Oct 2	0.53	0.64	$0.59	18.6%	15	0.08	15
$185.00	Oct 2	0.70	0.84	$0.77	18.2%	24	0.10	162

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Sep 25	0.69	0.80	$0.75	14.7%	579	0.15	1.3K
$130.00	Oct 16	0.86	0.98	$0.92	13.0%	172	0.08	2.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 98 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Oct 2	28.95	31.75	$30.35	9.2%	--	1.00	32
$130.00	Sep 25	28.85	31.45	$30.15	8.6%	10	0.99	38
$132.00	Sep 25	26.65	29.15	$27.90	9.0%	1	0.99	1
$133.00	Sep 25	25.60	28.15	$26.88	9.5%	1	0.99	30
$135.00	Sep 25	23.70	25.60	$24.65	7.7%	4	0.99	93

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Sep 25	24.50	26.50	$25.50	7.8%	1	1.00	2
$180.00	Sep 25	19.60	21.50	$20.55	9.2%	1	0.94	31
$190.00	Oct 2	29.80	31.80	$30.80	6.5%	--	0.94	21
$175.00	Sep 25	14.80	16.80	$15.80	12.7%	1	0.92	33
$185.00	Oct 2	25.05	26.90	$25.98	7.1%	1	0.90	3

Most actively traded options today. High liquidity = easy entry/exit. 227 active (total vol 16.0K, top 803)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Sep 25	0.79	0.90	$0.85	12.9%	803	0.16	2.3K
$170.00	Oct 2	2.75	2.84	$2.80	3.2%	757	0.28	660
$172.50	Sep 25	0.51	0.64	$0.57	22.8%	592	0.12	335
$160.00	Sep 25	3.40	3.65	$3.53	7.1%	576	0.49	1.3K
$160.00	Oct 16	9.35	9.80	$9.57	4.7%	564	0.52	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Oct 16	5.00	5.20	$5.10	3.9%	683	0.31	2.3K
$150.00	Sep 25	0.69	0.80	$0.75	14.7%	579	0.15	1.3K
$150.00	Oct 2	2.39	2.60	$2.50	8.4%	281	0.25	1.0K
$145.00	Sep 25	0.24	0.30	$0.27	22.2%	243	0.06	4.1K
$160.00	Sep 25	3.95	4.20	$4.08	6.1%	228	0.51	241

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 9.0%, max 15.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$157.50	Sep 25	Oct 16	66.0%	57.3%	15.1%	244	861
$152.50	Sep 25	Oct 16	65.1%	57.1%	14.1%	32	333
$167.50	Sep 25	Oct 16	68.2%	60.9%	12.0%	95	721
$162.50	Sep 25	Oct 16	67.0%	60.3%	11.0%	280	653
$170.00	Sep 25	Oct 30	69.5%	64.2%	8.2%	817	2.4K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$157.50	Sep 25	Oct 16	66.0%	57.3%	15.1%	179	410
$152.50	Sep 25	Oct 16	65.1%	57.1%	14.1%	206	561
$162.50	Sep 25	Oct 16	67.0%	60.3%	11.0%	23	109
$167.50	Sep 25	Oct 9	68.2%	61.5%	10.8%	5	33
$165.00	Sep 25	Oct 23	67.1%	61.2%	9.8%	8	111

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 148 found (best R:R 1.13, avg 3.38)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$150.00	$155.00	Oct 30	$2.35	$2.65	$2.35	66%	1.13	$152.35
$145.00	$150.00	Oct 9	$2.98	$2.02	$2.98	79%	0.68	$147.98
$145.00	$150.00	Oct 23	$2.85	$2.15	$2.85	75%	0.75	$147.85
$160.00	$165.00	Oct 23	$1.85	$3.15	$1.85	53%	1.70	$161.85
$145.00	$149.00	Oct 16	$2.38	$1.62	$2.38	76%	0.68	$147.38

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$149.00	$148.00	Oct 9	$0.20	$0.80	$0.20	27%	4.00	$148.80
$137.00	$135.00	Oct 9	$0.16	$1.84	$0.16	10%	11.50	$136.84
$145.00	$144.00	Oct 2	$0.13	$0.87	$0.13	16%	6.69	$144.87
$142.00	$141.00	Oct 16	$0.18	$0.82	$0.18	20%	4.56	$141.82
$160.00	$157.50	Sep 25	$1.14	$1.36	$1.14	51%	1.19	$158.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 111 found (best R:R 0.75, avg 0.37)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$185.00	$190.00	Oct 23	$0.99	$0.99	$4.01	77%	0.25	$185.99
$172.50	$175.00	Sep 25	$0.21	$0.21	$2.29	88%	0.09	$172.71
$175.00	$177.50	Sep 25	$0.13	$0.13	$2.37	92%	0.05	$175.13
$182.50	$185.00	Oct 2	$0.24	$0.24	$2.26	88%	0.11	$182.74
$185.00	$187.50	Oct 2	$0.18	$0.18	$2.32	90%	0.08	$185.18

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$150.00	$145.00	Oct 30	$2.15	$2.15	$2.85	66%	0.75	$147.85
$155.00	$150.00	Oct 23	$2.37	$2.37	$2.63	60%	0.90	$152.63
$140.00	$135.00	Oct 30	$1.33	$1.33	$3.67	77%	0.36	$138.67
$135.00	$130.00	Oct 30	$1.03	$1.03	$3.97	82%	0.26	$133.97
$145.00	$140.00	Oct 30	$1.53	$1.53	$3.47	72%	0.44	$143.47

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $2.47, cheapest $2.41)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$157.50	Sep 25	Oct 2	$2.53	66.0%	59.2%
$155.00	Sep 25	Oct 2	$2.45	64.8%	59.0%
$162.50	Sep 25	Oct 2	$2.48	67.0%	61.4%
$160.00	Sep 25	Oct 2	$2.57	65.6%	61.1%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$157.50	Sep 25	Oct 2	$2.41	66.0%	59.2%
$155.00	Sep 25	Oct 2	$2.30	64.8%	59.0%
$162.50	Sep 25	Oct 2	$2.45	67.0%	61.4%
$160.00	Sep 25	Oct 2	$2.57	65.6%	61.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 62 found (cheapest 4.78% of stock, avg 10.99%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$160.00	Sep 25	$3.53	$4.08	$7.61	$152.39	$167.61	4.78%
$157.50	Sep 25	$4.85	$2.94	$7.79	$149.71	$165.29	4.89%
$162.50	Sep 25	$2.57	$5.65	$8.22	$154.28	$170.72	5.16%
$155.00	Sep 25	$6.32	$1.92	$8.24	$146.76	$163.24	5.17%
$165.00	Sep 25	$1.78	$7.38	$9.16	$155.84	$174.16	5.75%
$152.50	Sep 25	$8.13	$1.23	$9.36	$143.14	$161.86	5.88%
$167.50	Sep 25	$1.23	$9.35	$10.58	$156.92	$178.08	6.64%
$150.00	Sep 25	$10.15	$0.75	$10.90	$139.10	$160.90	6.84%
$149.00	Sep 25	$11.45	$0.60	$12.05	$136.95	$161.05	7.57%
$170.00	Sep 25	$0.85	$11.45	$12.30	$157.70	$182.30	7.72%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.91% of stock, avg 6.87%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$170.00	$149.00	Sep 25	$0.85	$0.60	$1.45	$147.55	$171.45
$170.00	$150.00	Sep 25	$0.85	$0.75	$1.60	$148.40	$171.60
$167.50	$149.00	Sep 25	$1.23	$0.60	$1.83	$147.17	$169.33
$167.50	$150.00	Sep 25	$1.23	$0.75	$1.98	$148.02	$169.48
$170.00	$152.50	Sep 25	$0.85	$1.23	$2.08	$150.42	$172.08
$167.50	$152.50	Sep 25	$1.23	$1.23	$2.46	$150.04	$169.96
$165.00	$149.00	Sep 25	$1.78	$0.60	$2.38	$146.62	$167.38
$165.00	$150.00	Sep 25	$1.78	$0.75	$2.53	$147.47	$167.53
$170.00	$155.00	Sep 25	$0.85	$1.92	$2.77	$152.23	$172.77
$165.00	$152.50	Sep 25	$1.78	$1.23	$3.01	$149.49	$168.01

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 210 found (best R:R 0.17, avg credit $0.93)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
128/129	175/178	Sep 25	$0.36	$2.14	89%	0.17	$128.64	$175.36
128/129	172/175	Sep 25	$0.44	$2.06	85%	0.21	$128.56	$172.94
128/129	170/172	Sep 25	$0.51	$1.99	80%	0.26	$128.49	$170.51
128/129	168/170	Sep 25	$0.61	$1.89	75%	0.32	$128.39	$168.11
128/129	165/168	Sep 25	$0.78	$1.72	67%	0.45	$128.22	$165.78
145/150	185/190	Oct 30	$3.08	$1.92	37%	1.60	$146.92	$188.08
145/150	180/185	Oct 30	$3.30	$1.70	33%	1.94	$146.70	$183.30
150/152	182/185	Oct 2	$1.02	$1.48	57%	0.69	$151.48	$183.52
135/140	185/190	Oct 23	$2.02	$2.98	58%	0.68	$137.98	$187.02
143/144	175/178	Sep 25	$0.24	$2.26	86%	0.11	$143.76	$175.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 121 found (best R:R 13.93, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$180.00	$185.00	$190.00	Oct 9	$0.05	$4.95	9%	99.00
$165.00	$170.00	$175.00	Oct 23	$0.18	$4.82	13%	26.78
$175.00	$180.00	$185.00	Oct 30	$0.07	$4.93	9%	70.43
$180.00	$185.00	$190.00	Oct 16	$0.07	$4.93	9%	70.43
$155.00	$157.50	$160.00	Sep 25	$0.15	$2.35	21%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$170.00	$180.00	Oct 30	$0.67	$9.33	22%	13.93
$160.00	$165.00	$170.00	Oct 23	$0.05	$4.95	13%	99.00
$170.00	$175.00	$180.00	Oct 16	$0.10	$4.90	12%	49.00
$150.00	$155.00	$160.00	Oct 23	$0.18	$4.82	15%	26.78
$155.00	$157.50	$160.00	Sep 25	$0.12	$2.38	21%	19.83

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 87 found (best net $-0.27, 85 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$180.00	$182.50	1:2	Sep 25	$0.00	$2.50
$172.50	$175.00	1:2	Sep 25	-$0.15	$2.35
$175.00	$177.50	1:2	Sep 25	-$0.10	$2.40
$170.00	$172.50	1:2	Sep 25	-$0.29	$2.21
$177.50	$180.00	1:2	Sep 25	-$0.09	$2.41

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$152.50	$150.00	1:2	Sep 25	-$0.27	$2.23
$135.00	$130.00	1:2	Oct 9	-$0.16	$4.84
$135.00	$130.00	1:2	Oct 16	-$0.34	$4.66
$155.00	$152.50	1:2	Sep 25	-$0.54	$1.96
$132.00	$131.00	1:2	Oct 2	-$0.06	$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 55 found (best yield 8.13%, avg 2.58%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$160.00	Oct 30	$12.95	0.54	0.5%	8.13%	8.58%	12	65
$170.00	Oct 30	$8.70	0.43	6.7%	5.46%	12.19%	14	81
$165.00	Oct 30	$10.45	0.49	3.6%	6.56%	10.15%	25	44
$175.00	Oct 30	$7.25	0.38	9.9%	4.55%	14.42%	164	612
$180.00	Oct 30	$5.95	0.33	13.0%	3.74%	16.74%	9	99
$185.00	Oct 30	$4.85	0.28	16.1%	3.04%	19.19%	10	58
$190.00	Oct 30	$4.00	0.25	19.3%	2.51%	21.80%	17	84
$165.00	Oct 23	$8.00	0.46	3.6%	5.02%	8.61%	12	157
$170.00	Oct 23	$6.30	0.40	6.7%	3.96%	10.69%	15	325
$160.00	Oct 23	$10.15	0.53	0.5%	6.37%	6.82%	8	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 12,749

Total Puts 9,828

Put/Call Ratio 0.77

Net Difference 2,921

Prior's Put/Call Breakdown

Total Calls 17,748

Total Puts 17,680

Put/Call Ratio 1.00

Net Difference 68

Prior 7-Day Put/Call Summary

Total Calls 204,844

Total Puts 136,890

Average Put/Call Ratio 0.72

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