GLW - Options Database

GLW

CORNING INC

$255.43 -0.10%

$254.32 (-0.43%)🌙

as of 06/30 06:02 PM

(6/30 15:06) ◀

Tuesday, June 30, 2026 (6:02pm)

▶ (7/1 15:06)

◀ 6/30 18:02 ▶

Option Volume

Detail

ℹ

Current (06/30) 92,360

Calls: 46,257 (50%)

Puts: 46,103 (50%)

Prior (06/29) 123,196

Calls: 74,058 (60%)

Puts: 49,138 (40%)

Current vs Prior -25.03%

Calls: -37.54% (Calls)

Puts: -6.18% (Puts)

Prior 7-Day Total 650,779

Calls: 414,111 (64%)

Puts: 236,668 (36%)

Prior 7-Day Average 92,968

Calls: 59,158 (64%)

Puts: 33,809 (36%)

Current vs Prior 7-Day Avg -0.65%

Calls: -21.81%

Puts: +36.36%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (06/30) $143.48M

Calls: $110.73M (77%)

Puts: $32.75M (23%)

Prior (06/29) $266.66M

Calls: $236.93M (89%)

Puts: $29.73M (11%)

Current vs Prior -46.19%

Calls: -53.27%

Puts: +10.16%

Prior 7-Day Total $944.35M

Calls: $803.12M (85%)

Puts: $141.23M (15%)

Prior 7-Day Average $134.91M

Calls: $114.73M (85%)

Puts: $20.18M (15%)

Current vs Prior 7-Day Avg +6.35%

Calls: -3.49%

Puts: +62.34%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (06/30) 1.00

Prior (06/29) 0.66

Current vs Prior +50.21%

Prior 7-Day Average 0.61

Current vs Prior 7-Day Avg +62.85%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (06/30) 458,924

Calls: 250,669 (55%)

Puts: 208,255 (45%)

Prior (06/29) 430,580

Calls: 239,861 (56%)

Puts: 190,719 (44%)

Current vs Prior +6.58%

Prior 7-Day Total 3,025,419

Calls: 1,675,129 (55%)

Puts: 1,350,290 (45%)

Prior 7-Day Average 432,202

Calls: 239,304 (55%)

Puts: 192,898 (45%)

Current vs Prior 7-Day Avg +6.18%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/10) | Next (07/17)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 12.27% | 17.07%12.27% | 17.07%17.07% | 30.40%

Prior 8.07% | 13.59%-- | ---- | --

Current vs Prior -17.03% | -9.78%-- | ---- | --

Prior 7-Day Avg 7.91% | 12.16%-- | ---- | --

Current vs 7-Day Avg -15.36% | +0.89%-- | ---- | --

Prior 7-Day Eod 8.07% | 13.59%-- | ---- | --

Current vs 7-Day Eod -17.03% | -9.78%-- | ---- | --

Sentiment BULLISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.04% | 9.20%

Calls: 7.45% | 6.94%

Puts: 8.64% | 11.45%

Prior 13.80% | 9.56%

Calls: 15.68% | 8.31%

Puts: 11.93% | 10.81%

Current vs Prior -41.74% | -3.77%

Prior 7-Day Avg 21.33% | 16.75%

Calls: 18.49% | 15.91%

Puts: 24.18% | 17.59%

Current vs 7-Day Avg -62.31% | -45.08%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($110.73M) vs puts ($32.75M). P/C ratio rising 50% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

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 123 of results (avg 7.4%, best 3.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Jul 17	53.50	55.85	$54.68	4.3%	46	0.88	345
$255.00	Jul 17	20.45	21.45	$20.95	4.8%	184	0.55	175
$235.00	Jul 24	34.65	36.35	$35.50	4.8%	10	0.69	200
$240.00	Jul 17	28.15	29.60	$28.88	5.0%	278	0.66	2.4K
$205.00	Jul 24	55.40	58.35	$56.88	5.2%	1	0.85	134

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Jul 17	16.90	17.50	$17.20	3.5%	154	0.42	208
$280.00	Jul 17	34.45	35.95	$35.20	4.3%	6	0.63	1
$260.00	Jul 17	22.10	23.20	$22.65	4.9%	132	0.49	138
$300.00	Jul 17	49.15	51.70	$50.43	5.1%	--	0.75	36
$275.00	Jul 17	31.15	32.80	$31.98	5.2%	3	0.60	--

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 153 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Jul 2	49.70	52.35	$51.03	5.2%	48	1.00	225
$207.50	Jul 2	46.75	50.15	$48.45	7.0%	11	1.00	133
$210.00	Jul 2	44.40	47.50	$45.95	6.7%	41	1.00	475
$212.50	Jul 2	42.25	45.25	$43.75	6.9%	20	1.00	69
$215.00	Jul 2	39.40	42.80	$41.10	8.3%	35	1.00	652

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Jul 2	42.75	46.30	$44.53	8.0%	12	0.97	7
$295.00	Jul 2	37.85	41.80	$39.83	9.9%	--	0.96	15
$290.00	Jul 2	33.00	36.10	$34.55	9.0%	26	0.94	--
$280.00	Jul 2	23.75	27.05	$25.40	13.0%	45	0.87	1
$277.50	Jul 2	21.55	24.70	$23.13	13.6%	8	0.84	30

Most actively traded options today. High liquidity = easy entry/exit. 313 active (total vol 55.8K, top 4.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Jul 17	22.90	24.15	$23.53	5.3%	2.6K	0.58	7.0K
$270.00	Jul 2	2.80	3.00	$2.90	6.9%	2.6K	0.25	554
$300.00	Jul 2	0.15	0.30	$0.22	68.2%	1.9K	0.03	408
$275.00	Jul 2	1.79	2.20	$2.00	20.5%	1.5K	0.19	698
$260.00	Jul 2	5.50	6.35	$5.93	14.3%	1.3K	0.42	657

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Jul 10	6.20	7.20	$6.70	14.9%	4.2K	0.26	25
$245.00	Jul 2	3.25	3.90	$3.58	18.2%	3.7K	0.28	282
$240.00	Jul 2	2.20	2.50	$2.35	12.8%	1.2K	0.20	396
$252.50	Jul 2	6.05	6.85	$6.45	12.4%	1.1K	0.43	59
$220.00	Jul 17	5.50	6.65	$6.08	18.9%	1.0K	0.20	475

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 69 strikes (avg 19.4%, max 57.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$207.50	Jul 2	Jul 31	152.4%	99.2%	53.7%	21	147
$205.00	Jul 2	Aug 7	143.4%	96.3%	48.9%	50	238
$212.50	Jul 2	Jul 31	135.5%	98.7%	37.2%	21	74
$220.00	Jul 2	Aug 7	127.1%	95.6%	33.0%	117	556
$210.00	Jul 2	Jul 31	126.2%	97.9%	28.9%	66	555

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$207.50	Jul 2	Aug 7	152.4%	96.6%	57.7%	201	223
$205.00	Jul 2	Aug 7	143.4%	96.3%	48.9%	98	517
$212.50	Jul 2	Aug 7	135.5%	95.7%	41.6%	66	124
$220.00	Jul 2	Aug 7	127.1%	95.6%	33.0%	289	863
$210.00	Jul 2	Aug 7	126.2%	95.3%	32.4%	194	636

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 218 found (best R:R 49.00, avg 2.87)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$295.00	$300.00	Jul 2	$0.10	$4.90	$0.10	49.00	$295.10
$290.00	$295.00	Jul 2	$0.16	$4.84	$0.16	30.25	$290.16
$285.00	$290.00	Jul 2	$0.29	$4.71	$0.29	16.24	$285.29
$282.50	$285.00	Jul 2	$0.21	$2.29	$0.21	10.90	$282.71
$280.00	$282.50	Jul 2	$0.29	$2.21	$0.29	7.62	$280.29

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$207.50	$205.00	Jul 2	$0.15	$2.35	$0.15	15.67	$207.35
$212.50	$210.00	Jul 2	$0.15	$2.35	$0.15	15.67	$212.35
$225.00	$222.50	Jul 2	$0.15	$2.35	$0.15	15.67	$224.85
$227.50	$225.00	Jul 2	$0.15	$2.35	$0.15	15.67	$227.35
$220.00	$217.50	Aug 7	$0.20	$2.30	$0.20	11.50	$219.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 292 found (best R:R 15.67, avg 1.90)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$215.00	$217.50	Jul 2	$2.35	$2.35	$0.15	15.67	$217.35
$207.50	$210.00	Jul 10	$2.35	$2.35	$0.15	15.67	$209.85
$242.50	$245.00	Jul 2	$2.32	$2.32	$0.18	12.89	$244.82
$205.00	$207.50	Jul 10	$2.30	$2.30	$0.20	11.50	$207.30
$232.50	$235.00	Jul 2	$2.28	$2.28	$0.22	10.36	$234.78

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$300.00	$295.00	Jul 2	$4.70	$4.70	$0.30	15.67	$295.30
$260.00	$257.50	Jul 10	$2.32	$2.32	$0.18	12.89	$257.68
$290.00	$280.00	Jul 2	$9.15	$9.15	$0.85	10.76	$280.85
$275.00	$272.50	Jul 10	$2.28	$2.28	$0.22	10.36	$272.72
$280.00	$277.50	Jul 2	$2.27	$2.27	$0.23	9.87	$277.73

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 70 found (avg debit $5.06, cheapest $1.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$205.00	Jul 2	Jul 10	$1.65	143.4%	98.0%
$207.50	Jul 2	Jul 10	$1.93	152.4%	92.5%
$210.00	Jul 2	Jul 10	$2.08	126.2%	94.3%
$212.50	Jul 2	Jul 10	$2.43	135.5%	97.4%
$215.00	Jul 2	Jul 10	$2.55	118.9%	90.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$207.50	Jul 2	Jul 10	$1.05	152.4%	92.5%
$205.00	Jul 2	Jul 10	$1.28	143.4%	98.0%
$210.00	Jul 2	Jul 10	$1.60	126.2%	94.3%
$215.00	Jul 2	Jul 10	$1.89	118.9%	90.3%
$212.50	Jul 2	Jul 10	$1.99	135.5%	97.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 150 found (cheapest 6.13% of stock, avg 18.02%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$255.00	Jul 2	$8.03	$7.63	$15.66	$239.34	$270.66	6.13%
$257.50	Jul 2	$7.13	$9.07	$16.20	$241.30	$273.70	6.34%
$250.00	Jul 2	$10.88	$5.40	$16.28	$233.72	$266.28	6.37%
$260.00	Jul 2	$5.93	$10.48	$16.41	$243.59	$276.41	6.42%
$252.50	Jul 2	$10.02	$6.45	$16.47	$236.03	$268.97	6.45%
$262.50	Jul 2	$4.88	$11.93	$16.81	$245.69	$279.31	6.58%
$247.50	Jul 2	$12.33	$4.53	$16.86	$230.64	$264.36	6.60%
$245.00	Jul 2	$14.45	$3.58	$18.03	$226.97	$263.03	7.06%
$265.00	Jul 2	$4.30	$13.90	$18.20	$246.80	$283.20	7.13%
$267.50	Jul 2	$3.72	$15.40	$19.12	$248.38	$286.62	7.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.86% of stock, avg 13.38%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$267.50	$245.00	Jul 2	$3.72	$3.58	$7.30	$237.70	$274.80
$265.00	$245.00	Jul 2	$4.30	$3.58	$7.88	$237.12	$272.88
$267.50	$247.50	Jul 2	$3.72	$4.53	$8.25	$239.25	$275.75
$262.50	$245.00	Jul 2	$4.88	$3.58	$8.46	$236.54	$270.96
$265.00	$247.50	Jul 2	$4.30	$4.53	$8.83	$238.67	$273.83
$267.50	$250.00	Jul 2	$3.72	$5.40	$9.12	$240.88	$276.62
$262.50	$247.50	Jul 2	$4.88	$4.53	$9.41	$238.09	$271.91
$260.00	$245.00	Jul 2	$5.93	$3.58	$9.51	$235.49	$269.51
$265.00	$250.00	Jul 2	$4.30	$5.40	$9.70	$240.30	$274.70
$267.50	$252.50	Jul 2	$3.72	$6.45	$10.17	$242.33	$277.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 142 found (best R:R 25.32, avg credit $2.87)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
215/220	235/240	Jul 17	$4.81	$0.19	25.32	$215.19	$239.81
208/210	222/225	Jul 10	$2.38	$0.12	19.83	$207.62	$224.88
222/225	228/230	Jul 10	$2.38	$0.12	19.83	$222.62	$229.88
208/210	215/220	Jul 17	$4.76	$0.24	19.83	$205.24	$219.76
215/218	222/225	Jul 31	$2.38	$0.12	19.83	$215.12	$224.88
210/212	228/230	Jul 10	$2.37	$0.13	18.23	$210.13	$229.87
205/208	210/212	Jul 2	$2.35	$0.15	15.67	$205.15	$212.35
205/208	220/222	Jul 2	$2.35	$0.15	15.67	$205.15	$222.35
210/212	220/222	Jul 2	$2.35	$0.15	15.67	$210.15	$222.35
220/225	235/240	Jul 17	$4.70	$0.30	15.67	$220.30	$239.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 153 found (best R:R 82.33, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$290.00	$295.00	$300.00	Jul 2	$0.06	$4.94	82.33
$235.00	$240.00	$245.00	Jul 24	$0.07	$4.93	70.43
$275.00	$280.00	$285.00	Jul 31	$0.07	$4.93	70.43
$260.00	$265.00	$270.00	Jul 24	$0.08	$4.92	61.50
$235.00	$240.00	$245.00	Aug 7	$0.08	$4.92	61.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$275.00	$280.00	$285.00	Jul 17	$0.08	$4.92	61.50
$235.00	$240.00	$245.00	Aug 7	$0.08	$4.92	61.50
$270.00	$275.00	$280.00	Jul 17	$0.09	$4.91	54.56
$255.00	$260.00	$265.00	Jul 31	$0.11	$4.89	44.45
$227.50	$230.00	$232.50	Jul 31	$0.06	$2.44	40.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 36 found (best net $-0.12, 34 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$295.00	$300.00	1:2	Jul 2	-$0.12	$4.88
$290.00	$295.00	1:2	Jul 2	-$0.16	$4.84
$285.00	$290.00	1:2	Jul 2	-$0.19	$4.81
$295.00	$300.00	1:2	Jul 10	-$2.58	$2.42
$282.50	$285.00	1:2	Jul 2	-$0.56	$1.94

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$207.50	$205.00	1:2	Jul 2	$0.00	$2.50
$217.50	$215.00	1:2	Jul 2	-$0.15	$2.35
$225.00	$222.50	1:2	Jul 2	-$0.28	$2.22
$215.00	$212.50	1:2	Jul 2	-$0.38	$2.12
$227.50	$225.00	1:2	Jul 2	-$0.43	$2.07

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 66 found (best yield 11.47%, avg 4.51%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$260.00	Aug 7	$29.30	0.55	1.8%	11.47%	13.26%	114	114
$265.00	Aug 7	$26.85	0.53	3.8%	10.51%	14.26%	10	22
$260.00	Jul 31	$25.80	0.54	1.8%	10.10%	11.89%	167	110
$270.00	Aug 7	$25.00	0.50	5.7%	9.79%	15.49%	46	13
$265.00	Jul 31	$24.10	0.51	3.8%	9.44%	13.18%	69	18
$275.00	Aug 7	$23.20	0.48	7.7%	9.08%	16.74%	5	7
$260.00	Jul 24	$21.55	0.52	1.8%	8.44%	10.23%	65	61
$270.00	Jul 31	$21.55	0.48	5.7%	8.44%	14.14%	117	43
$280.00	Aug 7	$21.55	0.46	9.6%	8.44%	18.06%	120	139
$275.00	Jul 31	$20.60	0.46	7.7%	8.06%	15.73%	82	16

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 46,257

Total Puts 46,103

Put/Call Ratio 1.00

Net Difference 154

Prior's Put/Call Breakdown

Total Calls 74,058

Total Puts 49,138

Put/Call Ratio 0.66

Net Difference 24,920

Prior 7-Day Put/Call Summary

Total Calls 414,111

Total Puts 236,668

Average Put/Call Ratio 0.61

Ratio Trend Rising

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