GLW - Options Database

GLW

CORNING INC

$220.63 -13.62%

$221.56 (+0.42%)🌙

as of 07/01 06:01 PM

(7/1 15:06) ◀

Wednesday, July 1, 2026 (6:01pm)

▶ (7/2 15:06)

◀ 7/1 18:01 ▶

Option Volume

Detail

ℹ

Current (07/01) 94,467

Calls: 53,869 (57%)

Puts: 40,598 (43%)

Prior (06/30) 92,360

Calls: 46,257 (50%)

Puts: 46,103 (50%)

Current vs Prior +2.28%

Calls: +16.46% (Calls)

Puts: -11.94% (Puts)

Prior 7-Day Total 649,537

Calls: 399,435 (61%)

Puts: 250,102 (39%)

Prior 7-Day Average 92,791

Calls: 57,062 (61%)

Puts: 35,728 (39%)

Current vs Prior 7-Day Avg +1.81%

Calls: -5.60%

Puts: +13.63%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/01) $135.02M

Calls: $78.39M (58%)

Puts: $56.63M (42%)

Prior (06/30) $143.48M

Calls: $110.73M (77%)

Puts: $32.75M (23%)

Current vs Prior -5.89%

Calls: -29.20%

Puts: +72.91%

Prior 7-Day Total $978.26M

Calls: $818.64M (84%)

Puts: $159.62M (16%)

Prior 7-Day Average $139.75M

Calls: $116.95M (84%)

Puts: $22.80M (16%)

Current vs Prior 7-Day Avg -3.38%

Calls: -32.97%

Puts: +148.37%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/01) 0.75

Prior (06/30) 1.00

Current vs Prior -24.38%

Prior 7-Day Average 0.68

Current vs Prior 7-Day Avg +11.18%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/01) 487,992

Calls: 257,612 (53%)

Puts: 230,380 (47%)

Prior (06/30) 458,924

Calls: 250,669 (55%)

Puts: 208,255 (45%)

Current vs Prior +6.33%

Prior 7-Day Total 2,995,080

Calls: 1,659,437 (55%)

Puts: 1,335,643 (45%)

Prior 7-Day Average 427,868

Calls: 237,062 (55%)

Puts: 190,806 (45%)

Current vs Prior 7-Day Avg +14.05%

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 11.65% | 16.08%11.65% | 16.08%16.08% | 30.00%

Prior 6.69% | 12.27%-- | ---- | --

Current vs Prior -28.37% | -5.03%-- | ---- | --

Prior 7-Day Avg 7.52% | 12.15%-- | ---- | --

Current vs 7-Day Avg -36.20% | -4.16%-- | ---- | --

Prior 7-Day Eod 6.69% | 12.27%-- | ---- | --

Current vs 7-Day Eod -28.37% | -5.03%-- | ---- | --

Sentiment BULLISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 15.09% | 9.19%

Calls: 16.73% | 9.24%

Puts: 13.44% | 9.13%

Prior 8.04% | 9.20%

Calls: 7.45% | 6.94%

Puts: 8.64% | 11.45%

Current vs Prior +87.69% | -0.11%

Prior 7-Day Avg 20.72% | 15.29%

Calls: 17.92% | 14.75%

Puts: 23.54% | 15.83%

Current vs 7-Day Avg -27.19% | -39.90%

Liquidity Expensive

Add Card

🤖 AI Insights

P/C ratio dropping 24% - 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 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 84 of results (avg 8.0%, best 4.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Jul 17	39.00	40.95	$39.98	4.9%	34	0.85	1.4K
$200.00	Jul 31	34.00	36.05	$35.03	5.9%	52	0.69	67
$185.00	Jul 24	40.10	42.75	$41.43	6.4%	22	0.81	35
$180.00	Jul 31	46.50	49.60	$48.05	6.5%	1	0.81	28
$187.50	Aug 7	43.20	46.10	$44.65	6.5%	2	0.75	5

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Jul 31	6.55	6.90	$6.73	5.2%	357	0.18	153
$262.50	Jul 10	42.60	45.00	$43.80	5.5%	1	0.87	7
$260.00	Aug 7	50.30	53.45	$51.88	6.1%	5	0.66	59
$260.00	Jul 17	42.60	45.35	$43.98	6.3%	6	0.78	101
$260.00	Jul 31	48.00	51.15	$49.58	6.4%	5	0.68	253

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. 168 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$177.50	Jul 2	41.75	44.70	$43.23	6.8%	2	0.99	28
$180.00	Jul 2	39.60	42.35	$40.98	6.7%	10	0.99	374
$190.00	Jul 2	29.35	32.60	$30.98	10.5%	10	0.99	421
$185.00	Jul 2	34.35	37.55	$35.95	8.9%	1	0.98	164
$182.50	Jul 2	36.80	39.70	$38.25	7.6%	--	0.97	96

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Jul 2	27.85	30.85	$29.35	10.2%	283	1.00	530
$252.50	Jul 2	30.50	33.40	$31.95	9.1%	625	1.00	918
$255.00	Jul 2	32.55	35.40	$33.97	8.4%	341	1.00	568
$257.50	Jul 2	35.35	38.35	$36.85	8.1%	21	1.00	95
$260.00	Jul 2	37.15	40.90	$39.03	9.6%	598	1.00	345

Most actively traded options today. High liquidity = easy entry/exit. 334 active (total vol 54.3K, top 2.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Jul 2	0.13	0.19	$0.16	37.5%	2.6K	0.03	6.4K
$250.00	Jul 17	6.40	7.40	$6.90	14.5%	2.6K	0.29	6.4K
$230.00	Jul 2	1.50	1.79	$1.65	17.6%	2.6K	0.24	6.6K
$235.00	Jul 2	0.75	1.21	$0.98	46.9%	1.4K	0.15	603
$225.00	Jul 2	2.80	3.20	$3.00	13.3%	1.1K	0.38	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Jul 2	3.70	4.50	$4.10	19.5%	1.2K	0.46	912
$230.00	Jul 2	9.75	12.30	$11.03	23.1%	987	0.77	944
$200.00	Jul 17	7.05	7.70	$7.38	8.8%	959	0.27	868
$215.00	Jul 2	1.94	2.77	$2.36	35.2%	895	0.30	1.5K
$210.00	Jul 2	0.82	1.30	$1.06	45.3%	814	0.17	584

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 70 strikes (avg 45.9%, max 120.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$182.50	Jul 2	Jul 31	203.1%	92.1%	120.5%	--	111
$187.50	Jul 2	Aug 7	193.5%	92.3%	109.6%	3	73
$185.00	Jul 2	Aug 7	179.5%	89.3%	101.1%	2	174
$262.50	Jul 2	Jul 10	178.7%	90.5%	97.5%	96	423
$177.50	Jul 2	Jul 31	176.9%	91.7%	92.9%	12	62

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$182.50	Jul 2	Jul 31	203.1%	92.1%	120.5%	205	651
$187.50	Jul 2	Aug 7	193.5%	92.3%	109.6%	39	849
$185.00	Jul 2	Aug 7	179.5%	89.3%	101.1%	148	690
$262.50	Jul 2	Jul 10	178.7%	90.5%	97.5%	419	284
$180.00	Jul 2	Aug 7	175.3%	89.3%	96.4%	174	519

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 215 found (best R:R 24.00, avg 2.68)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$257.50	$260.00	Jul 2	$0.10	$2.40	$0.10	24.00	$257.60
$242.50	$245.00	Jul 2	$0.12	$2.38	$0.12	19.83	$242.62
$232.50	$235.00	Jul 2	$0.18	$2.32	$0.18	12.89	$232.68
$250.00	$252.50	Jul 10	$0.23	$2.27	$0.23	9.87	$250.23
$255.00	$257.50	Jul 10	$0.24	$2.26	$0.24	9.42	$255.24

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$180.00	$177.50	Jul 17	$0.13	$2.37	$0.13	18.23	$179.87
$182.50	$180.00	Jul 2	$0.19	$2.31	$0.19	12.16	$182.31
$180.00	$177.50	Jul 10	$0.19	$2.31	$0.19	12.16	$179.81
$187.50	$185.00	Jul 2	$0.21	$2.29	$0.21	10.90	$187.29
$192.50	$190.00	Jul 2	$0.23	$2.27	$0.23	9.87	$192.27

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 300 found (best R:R 24.00, avg 1.96)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$185.00	$187.50	Jul 17	$2.40	$2.40	$0.10	24.00	$187.40
$200.00	$202.50	Jul 2	$2.35	$2.35	$0.15	15.67	$202.35
$185.00	$187.50	Jul 10	$2.35	$2.35	$0.15	15.67	$187.35
$182.50	$185.00	Jul 2	$2.30	$2.30	$0.20	11.50	$184.80
$182.50	$185.00	Jul 24	$2.29	$2.29	$0.21	10.90	$184.79

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$250.00	$247.50	Jul 2	$2.37	$2.37	$0.13	18.23	$247.63
$255.00	$252.50	Jul 10	$2.35	$2.35	$0.15	15.67	$252.65
$245.00	$242.50	Jul 2	$2.22	$2.22	$0.28	7.93	$242.78
$260.00	$257.50	Jul 10	$2.21	$2.21	$0.29	7.62	$257.79
$260.00	$257.50	Jul 2	$2.18	$2.18	$0.32	6.81	$257.82

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 70 found (avg debit $4.07, cheapest $0.66)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$177.50	Jul 2	Jul 10	$1.12	176.9%	89.7%
$180.00	Jul 2	Jul 10	$1.17	175.3%	89.7%
$182.50	Jul 2	Jul 10	$1.28	203.1%	90.3%
$185.00	Jul 2	Jul 10	$1.38	179.5%	89.9%
$187.50	Jul 2	Jul 10	$1.56	193.5%	89.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$177.50	Jul 2	Jul 10	$0.66	176.9%	89.7%
$180.00	Jul 2	Jul 10	$0.83	175.3%	89.7%
$182.50	Jul 2	Jul 10	$0.89	203.1%	90.3%
$185.00	Jul 2	Jul 10	$1.22	179.5%	89.9%
$187.50	Jul 2	Jul 10	$1.31	193.5%	89.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 168 found (cheapest 4.16% of stock, avg 17.51%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$220.00	Jul 2	$5.08	$4.10	$9.18	$210.82	$229.18	4.16%
$222.50	Jul 2	$4.20	$5.50	$9.70	$212.80	$232.20	4.40%
$217.50	Jul 2	$6.88	$3.11	$9.99	$207.51	$227.49	4.53%
$225.00	Jul 2	$3.00	$7.28	$10.28	$214.72	$235.28	4.66%
$215.00	Jul 2	$8.43	$2.36	$10.79	$204.21	$225.79	4.89%
$227.50	Jul 2	$2.11	$9.13	$11.24	$216.26	$238.74	5.09%
$212.50	Jul 2	$10.07	$1.55	$11.62	$200.88	$224.12	5.27%
$210.00	Jul 2	$11.60	$1.06	$12.66	$197.34	$222.66	5.74%
$230.00	Jul 2	$1.65	$11.03	$12.68	$217.32	$242.68	5.75%
$232.50	Jul 2	$1.16	$13.18	$14.34	$218.16	$246.84	6.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.01% of stock, avg 12.74%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$232.50	$210.00	Jul 2	$1.16	$1.06	$2.22	$207.78	$234.72
$230.00	$210.00	Jul 2	$1.65	$1.06	$2.71	$207.29	$232.71
$232.50	$212.50	Jul 2	$1.16	$1.55	$2.71	$209.79	$235.21
$227.50	$210.00	Jul 2	$2.11	$1.06	$3.17	$206.83	$230.67
$230.00	$212.50	Jul 2	$1.65	$1.55	$3.20	$209.30	$233.20
$232.50	$215.00	Jul 2	$1.16	$2.36	$3.52	$211.48	$236.02
$227.50	$212.50	Jul 2	$2.11	$1.55	$3.66	$208.84	$231.16
$230.00	$215.00	Jul 2	$1.65	$2.36	$4.01	$210.99	$234.01
$225.00	$210.00	Jul 2	$3.00	$1.06	$4.06	$205.94	$229.06
$232.50	$217.50	Jul 2	$1.16	$3.11	$4.27	$213.23	$236.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 131 found (best R:R 24.00, avg credit $2.47)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
180/182	195/198	Jul 31	$2.40	$0.10	24.00	$180.10	$197.40
188/190	195/198	Jul 31	$2.40	$0.10	24.00	$187.60	$197.40
200/202	218/220	Aug 7	$2.40	$0.10	24.00	$200.10	$219.90
178/180	182/185	Jul 10	$2.39	$0.11	21.73	$177.61	$184.89
180/185	190/195	Aug 7	$4.77	$0.23	20.74	$180.23	$194.77
190/192	195/200	Aug 7	$4.77	$0.23	20.74	$187.73	$199.77
185/188	190/195	Aug 7	$4.76	$0.24	19.83	$182.74	$194.76
190/192	200/205	Aug 7	$4.75	$0.25	19.00	$187.75	$204.75
180/182	190/192	Jul 24	$2.37	$0.13	18.23	$180.13	$192.37
180/182	200/202	Jul 17	$2.36	$0.14	16.86	$180.14	$202.36

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 168 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$205.00	$210.00	$215.00	Aug 7	$0.06	$4.94	82.33
$235.00	$240.00	$245.00	Jul 17	$0.09	$4.91	54.56
$190.00	$192.50	$195.00	Jul 2	$0.06	$2.44	40.67
$187.50	$190.00	$192.50	Jul 17	$0.06	$2.44	40.67
$235.00	$240.00	$245.00	Aug 7	$0.13	$4.87	37.46

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$240.00	$245.00	$250.00	Jul 24	$0.05	$4.95	99.00
$245.00	$250.00	$255.00	Aug 7	$0.07	$4.93	70.43
$182.50	$185.00	$187.50	Jul 10	$0.05	$2.45	49.00
$207.50	$210.00	$212.50	Jul 10	$0.05	$2.45	49.00
$235.00	$237.50	$240.00	Jul 10	$0.05	$2.45	49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 48 found (best net $-0.02, 43 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$237.50	$240.00	1:2	Jul 2	-$0.02	$2.48
$242.50	$245.00	1:2	Jul 2	-$0.13	$2.37
$255.00	$257.50	1:2	Jul 2	-$0.13	$2.37
$252.50	$255.00	1:2	Jul 2	-$0.15	$2.35
$240.00	$242.50	1:2	Jul 2	-$0.27	$2.23

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$180.00	$177.50	1:2	Jul 2	-$0.02	$2.48
$202.50	$200.00	1:2	Jul 2	-$0.02	$2.48
$200.00	$197.50	1:2	Jul 2	-$0.18	$2.32
$195.00	$192.50	1:2	Jul 2	-$0.30	$2.20
$185.00	$182.50	1:2	Jul 2	-$0.33	$2.17

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 68 found (best yield 10.81%, avg 4.42%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$222.50	Aug 7	$23.85	0.55	0.8%	10.81%	11.66%	10	3
$225.00	Aug 7	$22.85	0.53	2.0%	10.36%	12.34%	14	11
$227.50	Aug 7	$21.70	0.52	3.1%	9.84%	12.95%	22	2
$222.50	Jul 31	$21.25	0.54	0.8%	9.63%	10.48%	81	37
$230.00	Aug 7	$21.20	0.50	4.2%	9.61%	13.86%	25	25
$225.00	Jul 31	$20.75	0.52	2.0%	9.40%	11.39%	51	100
$232.50	Aug 7	$19.65	0.49	5.4%	8.91%	14.29%	4	32
$227.50	Jul 31	$19.15	0.51	3.1%	8.68%	11.79%	32	12
$230.00	Jul 31	$19.00	0.49	4.2%	8.61%	12.86%	321	117
$235.00	Aug 7	$18.85	0.47	6.5%	8.54%	15.06%	9	13

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 53,869

Total Puts 40,598

Put/Call Ratio 0.75

Net Difference 13,271

Prior's Put/Call Breakdown

Total Calls 46,257

Total Puts 46,103

Put/Call Ratio 1.00

Net Difference 154

Prior 7-Day Put/Call Summary

Total Calls 399,435

Total Puts 250,102

Average Put/Call Ratio 0.68

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