GLW - Options Database

GLW

CORNING INC

$156.68 +1.64%

(9/24 18:02) ◀

Friday, September 25, 2026 (3:05pm)

▶ (9/25 15:13)

◀ 9/25 15:05 ▶

Option Volume

Detail

ℹ

Current (09/25 3:05pm) 24,614

Calls: 13,422 (55%)

Puts: 11,192 (45%)

Prior (09/24) 25,143

Calls: 11,421 (45%)

Puts: 13,722 (55%)

Current vs Prior -2.10%

Calls: +17.52% (Calls)

Puts: -18.44% (Puts)

Prior 7-Day Total 269,255

Calls: 153,091 (57%)

Puts: 116,164 (43%)

Prior 7-Day Average 38,465

Calls: 21,870 (57%)

Puts: 16,594 (43%)

Current vs Prior 7-Day Avg -36.01%

Calls: -38.63%

Puts: -32.56%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25 3:05pm) $11.38M

Calls: $7.58M (67%)

Puts: $3.80M (33%)

Prior (09/24) $12.87M

Calls: $5.66M (44%)

Puts: $7.21M (56%)

Current vs Prior -11.61%

Calls: +33.87%

Puts: -47.30%

Prior 7-Day Total $172.99M

Calls: $88.05M (51%)

Puts: $84.94M (49%)

Prior 7-Day Average $24.71M

Calls: $12.58M (51%)

Puts: $12.13M (49%)

Current vs Prior 7-Day Avg -53.95%

Calls: -39.75%

Puts: -68.67%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/25 3:05pm) 0.83

Prior (09/24) 1.20

Current vs Prior -30.60%

Prior 7-Day Average 0.81

Current vs Prior 7-Day Avg +3.28%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/25 3:05pm) 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 4,032,025

Calls: 1,937,088 (48%)

Puts: 2,094,937 (52%)

Prior 7-Day Average 576,003

Calls: 276,726 (48%)

Puts: 299,276 (52%)

Current vs Prior 7-Day Avg -10.09%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 1.65% | 6.75%11.27% | 20.52%

Prior 5.61% | 8.81%12.86% | 21.82%

Current vs Prior -70.52% | -23.34%-12.34% | -5.95%

Prior 7-Day Avg 4.22% | 7.85%6.37% | 16.38%

Current vs 7-Day Avg -60.81% | -13.96%+76.92% | +25.26%

Prior 7-Day Eod 5.61% | 8.81%11.77% | 20.76%

Current vs 7-Day Eod -70.52% | -23.34%-4.27% | -1.15%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 38.44% | 7.12%

Calls: 34.76% | 6.33%

Puts: 42.11% | 7.92%

Prior 8.22% | 7.42%

Calls: 10.31% | 8.81%

Puts: 6.13% | 6.02%

Current vs Prior +367.64% | -4.04%

Prior 7-Day Avg 17.20% | 9.55%

Calls: 20.16% | 8.98%

Puts: 14.25% | 10.12%

Current vs 7-Day Avg +123.47% | -25.45%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($7.58M). P/C ratio dropping 31% - 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 NEUTRAL

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 7.5%, best 3.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Oct 16	6.75	7.00	$6.88	3.6%	77	0.46	2.2K
$150.00	Oct 16	11.65	12.15	$11.90	4.2%	31	0.66	1.6K
$157.50	Oct 16	7.80	8.15	$7.98	4.4%	446	0.51	601
$160.00	Oct 2	3.20	3.35	$3.28	4.6%	368	0.40	1.5K
$152.50	Oct 16	10.20	10.70	$10.45	4.8%	5	0.61	44

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 16	12.85	13.40	$13.13	4.2%	5	0.62	205
$140.00	Oct 30	4.60	4.80	$4.70	4.3%	74	0.25	394
$162.50	Oct 16	11.25	11.75	$11.50	4.3%	1	0.58	61
$155.00	Oct 16	7.10	7.45	$7.28	4.8%	101	0.44	1.5K
$160.00	Oct 16	9.70	10.20	$9.95	5.0%	78	0.54	1.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 9 found (avg $0.71, cheapest $0.32)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$172.50	Oct 2	0.62	0.75	$0.69	18.8%	92	0.12	144
$170.00	Oct 2	0.88	1.01	$0.95	13.7%	395	0.15	1.6K
$180.00	Oct 9	0.87	1.01	$0.94	14.9%	41	0.12	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$139.00	Oct 2	0.29	0.35	$0.32	18.8%	65	0.06	91
$142.00	Oct 2	0.47	0.57	$0.52	19.2%	48	0.09	131
$143.00	Oct 2	0.56	0.67	$0.62	17.7%	129	0.11	237
$144.00	Oct 2	0.66	0.77	$0.72	15.3%	34	0.12	196
$145.00	Oct 2	0.81	0.91	$0.86	11.6%	112	0.14	823

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 108 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Oct 2	25.30	27.70	$26.50	9.1%	--	1.00	32
$135.00	Oct 2	21.00	22.60	$21.80	7.3%	--	1.00	40
$127.00	Sep 25	28.30	31.00	$29.65	9.1%	9	1.00	1
$126.00	Sep 25	29.30	31.80	$30.55	8.2%	11	1.00	2
$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	5.55	6.90	$6.23	21.7%	19	1.00	48
$165.00	Sep 25	8.20	9.50	$8.85	14.7%	11	1.00	56
$160.00	Sep 25	2.88	4.60	$3.74	46.0%	145	0.97	241
$180.00	Oct 2	23.00	25.15	$24.08	8.9%	2	0.95	31
$185.00	Oct 9	27.95	30.00	$28.98	7.1%	--	0.92	27

Most actively traded options today. High liquidity = easy entry/exit. 243 active (total vol 18.2K, top 1.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Sep 25	0.01	0.03	$0.02	100.0%	1.4K	0.03	1.7K
$157.50	Sep 25	0.07	0.32	$0.20	125.0%	878	0.27	783
$180.00	Oct 2	0.23	0.29	$0.26	23.1%	851	0.05	1.0K
$165.00	Oct 16	4.95	5.20	$5.08	4.9%	604	0.37	10.1K
$162.50	Sep 25	0.00	0.03	$0.02	150.0%	531	0.02	697

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Oct 23	4.00	4.50	$4.25	11.8%	480	0.28	269
$150.00	Sep 25	0.00	0.01	$0.01	100.0%	433	0.01	1.7K
$152.50	Sep 25	0.01	0.03	$0.02	100.0%	416	0.02	755
$157.50	Oct 2	4.85	5.25	$5.05	7.9%	354	0.52	183
$150.00	Oct 2	1.81	1.97	$1.89	8.5%	309	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. 6 strikes (avg 735.8%, max 1128.0%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$146.00	Sep 25	Oct 16	659.5%	53.7%	1128.0%	9	45
$147.00	Sep 25	Oct 2	618.0%	52.9%	1068.6%	8	46
$157.50	Sep 25	Oct 16	67.1%	56.0%	19.7%	1.3K	1.4K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$146.00	Sep 25	Oct 16	659.5%	53.7%	1128.0%	16	298
$147.00	Sep 25	Oct 16	618.0%	53.7%	1050.8%	73	312
$157.50	Sep 25	Oct 16	67.1%	56.0%	19.7%	154	545

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 144 found (best R:R 0.57, avg 3.61)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$135.00	$150.00	Nov 6	$9.58	$5.42	$9.58	79%	0.57	$144.58
$165.00	$170.00	Nov 6	$1.20	$3.80	$1.20	44%	3.17	$166.20
$150.00	$160.00	Nov 6	$5.00	$5.00	$5.00	62%	1.00	$155.00
$145.00	$150.00	Oct 30	$2.72	$2.28	$2.72	69%	0.84	$147.72
$160.00	$165.00	Nov 6	$1.75	$3.25	$1.75	50%	1.86	$161.75

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$135.00	$130.00	Oct 9	$0.22	$4.78	$0.22	8%	21.73	$134.78
$137.00	$135.00	Oct 9	$0.13	$1.87	$0.13	10%	14.38	$136.87
$150.00	$149.00	Oct 9	$0.28	$0.72	$0.28	32%	2.57	$149.72
$140.00	$138.00	Oct 9	$0.21	$1.79	$0.21	13%	8.52	$139.79
$157.50	$155.00	Sep 25	$0.84	$1.66	$0.84	74%	1.98	$156.66

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 105 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	$0.14	$0.14	$2.36	96%	0.06	$175.14
$157.50	$160.00	Sep 25	$0.18	$0.18	$2.32	73%	0.08	$157.68
$182.50	$185.00	Oct 2	$0.12	$0.12	$2.38	95%	0.05	$182.62
$177.50	$180.00	Oct 2	$0.12	$0.12	$2.38	93%	0.05	$177.62
$162.50	$165.00	Oct 2	$0.69	$0.69	$1.81	67%	0.38	$163.19

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
$150.00	$145.00	Oct 23	$2.15	$2.15	$2.85	64%	0.75	$147.85
$141.00	$140.00	Sep 25	$0.53	$0.53	$0.47	91%	1.13	$140.47
$155.00	$150.00	Oct 30	$2.48	$2.48	$2.52	56%	0.98	$152.52
$135.00	$130.00	Nov 6	$1.28	$1.28	$3.72	79%	0.34	$133.72

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 0.73% of stock, avg 9.26%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$157.50	Sep 25	$0.20	$0.95	$1.15	$156.35	$158.65	0.73%
$155.00	Sep 25	$1.64	$0.11	$1.75	$153.25	$156.75	1.12%
$160.00	Sep 25	$0.02	$3.74	$3.76	$156.24	$163.76	2.40%
$152.50	Sep 25	$3.85	$0.02	$3.87	$148.63	$156.37	2.47%
$162.50	Sep 25	$0.02	$6.23	$6.25	$156.25	$168.75	3.99%
$150.00	Sep 25	$6.38	$0.01	$6.39	$143.61	$156.39	4.08%
$149.00	Sep 25	$7.05	$0.08	$7.13	$141.87	$156.13	4.55%
$148.00	Sep 25	$8.60	$0.07	$8.67	$139.33	$156.67	5.53%
$165.00	Sep 25	$0.02	$8.85	$8.87	$156.13	$173.87	5.66%
$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 0.20% of stock, avg 6.42%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$157.50	$155.00	Sep 25	$0.20	$0.11	$0.31	$154.69	$157.81
$187.50	$155.00	Sep 25	$1.07	$0.11	$1.18	$153.82	$188.68
$157.50	$147.00	Sep 25	$0.20	$1.07	$1.27	$145.73	$158.77
$157.50	$146.00	Sep 25	$0.20	$1.07	$1.27	$144.73	$158.77
$157.50	$136.00	Sep 25	$0.20	$1.07	$1.27	$134.73	$158.77
$157.50	$133.00	Sep 25	$0.20	$1.07	$1.27	$131.73	$158.77
$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	$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. 225 found (best R:R 0.92, 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	$1.20	$1.30	86%	0.92	$130.80	$176.20
135/136	175/178	Sep 25	$1.19	$1.31	85%	0.91	$134.81	$176.19
145/146	175/178	Sep 25	$1.05	$1.45	80%	0.72	$144.95	$176.05
140/141	175/178	Sep 25	$0.67	$1.83	87%	0.37	$140.33	$175.67
131/132	158/160	Sep 25	$1.24	$1.26	64%	0.98	$130.76	$158.74
135/136	158/160	Sep 25	$1.23	$1.27	62%	0.97	$134.77	$158.73
131/132	182/185	Oct 2	$0.40	$2.10	90%	0.19	$131.60	$182.90
131/132	178/180	Oct 2	$0.40	$2.10	88%	0.19	$131.60	$177.90
144/145	175/178	Sep 25	$0.29	$2.21	91%	0.13	$144.71	$175.29
131/132	172/175	Oct 2	$0.48	$2.02	83%	0.24	$131.52	$172.98

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 115 found (best R:R 12.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$152.50	$155.00	$157.50	Sep 25	$0.77	$1.73	71%	2.25
$145.00	$150.00	$155.00	Oct 23	$0.06	$4.94	17%	82.33
$155.00	$157.50	$160.00	Sep 25	$1.26	$1.24	84%	0.98
$145.00	$150.00	$155.00	Oct 30	$0.19	$4.81	13%	25.32
$157.50	$160.00	$162.50	Sep 25	$0.18	$2.32	25%	12.89

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$170.00	$180.00	Oct 30	$0.75	$9.25	22%	12.33
$152.50	$155.00	$157.50	Sep 25	$0.75	$1.75	71%	2.33
$165.00	$170.00	$175.00	Oct 9	$0.24	$4.76	16%	19.83
$150.00	$155.00	$160.00	Oct 30	$0.19	$4.81	13%	25.32
$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	-$6.87	$8.13
$150.00	$152.50	1:2	Sep 25	-$1.32	$1.18
$130.00	$140.00	1:2	Oct 9	-$8.56	$1.44
$180.00	$185.00	1:2	Oct 9	-$0.30	$4.70
$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	-$1.25	$1.25
$155.00	$145.00	1:2	Nov 6	-$2.97	$7.03
$135.00	$130.00	1:2	Oct 16	-$0.19	$4.81
$135.00	$130.00	1:2	Oct 9	-$0.22	$4.78

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 50 found (best yield 5.11%, avg 2.51%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$170.00	Nov 6	$8.00	0.39	8.5%	5.11%	13.61%	4	--
$165.00	Nov 6	$9.10	0.44	5.3%	5.81%	11.12%	3	6
$175.00	Nov 6	$6.20	0.34	11.7%	3.96%	15.65%	2	1
$160.00	Nov 6	$10.50	0.50	2.1%	6.70%	8.82%	1	1
$180.00	Nov 6	$5.30	0.29	14.9%	3.38%	18.27%	22	7
$165.00	Oct 30	$8.40	0.43	5.3%	5.36%	10.67%	13	86
$160.00	Oct 30	$10.30	0.49	2.1%	6.57%	8.69%	23	73
$170.00	Oct 30	$6.95	0.37	8.5%	4.44%	12.94%	40	136
$185.00	Nov 6	$4.45	0.26	18.1%	2.84%	20.92%	1	1
$175.00	Oct 30	$5.65	0.32	11.7%	3.61%	15.30%	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 13,422

Total Puts 11,192

Put/Call Ratio 0.83

Net Difference 2,230

Prior's Put/Call Breakdown

Total Calls 11,421

Total Puts 13,722

Put/Call Ratio 1.20

Net Difference -2,301

Prior 7-Day Put/Call Summary

Total Calls 153,091

Total Puts 116,164

Average Put/Call Ratio 0.81

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