GLW - Options Database

GLW

CORNING INC

$196.79 -10.81%

$197.95 (+0.59%)🌙

as of 07/02 06:02 PM

(7/2 15:06) ◀

Thursday, July 2, 2026 (6:02pm)

▶ (7/6 15:06)

◀ 7/2 18:02 ▶

Option Volume

Detail

ℹ

Current (07/02) 115,199

Calls: 62,222 (54%)

Puts: 52,977 (46%)

Prior (07/01) 94,467

Calls: 53,869 (57%)

Puts: 40,598 (43%)

Current vs Prior +21.95%

Calls: +15.51% (Calls)

Puts: +30.49% (Puts)

Prior 7-Day Total 637,994

Calls: 378,843 (59%)

Puts: 259,151 (41%)

Prior 7-Day Average 91,142

Calls: 54,120 (59%)

Puts: 37,021 (41%)

Current vs Prior 7-Day Avg +26.40%

Calls: +14.97%

Puts: +43.10%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/02) $145.49M

Calls: $62.83M (43%)

Puts: $82.66M (57%)

Prior (07/01) $135.02M

Calls: $78.39M (58%)

Puts: $56.63M (42%)

Current vs Prior +7.75%

Calls: -19.84%

Puts: +45.95%

Prior 7-Day Total $985.92M

Calls: $786.89M (80%)

Puts: $199.03M (20%)

Prior 7-Day Average $140.85M

Calls: $112.41M (80%)

Puts: $28.43M (20%)

Current vs Prior 7-Day Avg +3.30%

Calls: -44.10%

Puts: +190.70%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/02) 0.85

Prior (07/01) 0.75

Current vs Prior +12.97%

Prior 7-Day Average 0.72

Current vs Prior 7-Day Avg +17.45%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/02) 512,632

Calls: 272,145 (53%)

Puts: 240,487 (47%)

Prior (07/01) 487,992

Calls: 257,612 (53%)

Puts: 230,380 (47%)

Current vs Prior +5.05%

Prior 7-Day Total 3,093,321

Calls: 1,741,931 (55%)

Puts: 1,440,345 (45%)

Prior 7-Day Average 441,903

Calls: 248,847 (55%)

Puts: 205,763 (45%)

Current vs Prior 7-Day Avg +16.01%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/02) | Next (07/10)Expiry (07/17) | Next (08/21)

Current 2.11% | 11.70%15.78% | 29.21%

Prior 4.80% | 11.65%-- | --

Current vs Prior +144.04% | +35.45%-- | --

Prior 7-Day Avg 6.92% | 12.03%-- | --

Current vs 7-Day Avg +69.14% | +31.20%-- | --

Prior 7-Day Eod 4.80% | 11.65%-- | --

Current vs 7-Day Eod +144.04% | +35.45%-- | --

Sentiment BEARISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 118.92% | 15.66%

Calls: 77.30% | 15.53%

Puts: 160.54% | 15.79%

Prior 15.09% | 9.19%

Calls: 16.73% | 9.24%

Puts: 13.44% | 9.13%

Current vs Prior +688.07% | +70.40%

Prior 7-Day Avg 36.25% | 15.41%

Calls: 19.89% | 15.35%

Puts: 25.06% | 15.38%

Current vs 7-Day Avg +228.06% | +1.62%

Liquidity Expensive

Add Card

🤖 AI Insights

Market showing bullish sentiment based on options flow analysis.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

📈 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 68 of results (avg 8.5%, best 5.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Jul 10	1.90	2.00	$1.95	5.1%	1.8K	0.14	626
$195.00	Jul 10	11.30	12.05	$11.68	6.4%	337	0.54	103
$175.00	Jul 31	31.40	33.65	$32.53	6.9%	23	0.71	25
$220.00	Jul 10	3.20	3.45	$3.33	7.5%	1.1K	0.22	174
$162.50	Jul 24	37.45	40.55	$39.00	7.9%	14	0.82	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Aug 7	47.30	50.80	$49.05	7.1%	4	0.66	6
$220.00	Aug 7	37.00	39.80	$38.40	7.3%	164	0.59	58
$235.00	Jul 17	40.80	43.90	$42.35	7.3%	25	0.80	305
$225.00	Jul 17	32.65	35.15	$33.90	7.4%	36	0.72	213
$235.00	Jul 2	37.55	40.45	$39.00	7.4%	66	0.99	390

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. 178 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$157.50	Jul 2	37.05	40.95	$39.00	10.0%	--	1.00	28
$165.00	Jul 2	29.55	33.50	$31.53	12.5%	1	1.00	51
$167.50	Jul 2	27.05	30.45	$28.75	11.8%	10	1.00	53
$170.00	Jul 2	24.55	27.60	$26.08	11.7%	4	1.00	120
$175.00	Jul 2	19.55	23.35	$21.45	17.7%	9	1.00	44

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Jul 2	32.25	35.45	$33.85	9.5%	769	0.99	1.3K
$235.00	Jul 2	37.55	40.45	$39.00	7.4%	66	0.99	390
$215.00	Jul 2	17.35	20.45	$18.90	16.4%	422	0.99	1.6K
$225.00	Jul 2	27.45	30.25	$28.85	9.7%	119	0.99	1.5K
$217.50	Jul 2	19.90	22.90	$21.40	14.0%	303	0.99	2.2K

Most actively traded options today. High liquidity = easy entry/exit. 357 active (total vol 71.2K, top 3.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Jul 2	0.00	0.02	$0.01	200.0%	3.2K	0.00	795
$230.00	Jul 2	0.00	0.01	$0.01	100.0%	3.0K	0.00	7.1K
$230.00	Jul 10	1.90	2.00	$1.95	5.1%	1.8K	0.14	626
$220.00	Jul 17	6.10	6.95	$6.53	13.0%	1.7K	0.30	2.5K
$225.00	Jul 17	4.75	7.00	$5.88	38.3%	1.2K	0.27	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Jul 17	11.10	12.10	$11.60	8.6%	2.0K	0.39	2.2K
$180.00	Jul 17	7.15	8.00	$7.58	11.2%	2.0K	0.29	2.9K
$195.00	Jul 17	13.20	15.00	$14.10	12.8%	1.9K	0.45	1.1K
$200.00	Jul 2	2.14	5.05	$3.60	80.8%	1.8K	0.94	2.3K
$195.00	Jul 10	8.85	10.55	$9.70	17.5%	1.8K	0.46	250

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 64 strikes (avg 613.0%, max 2030.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$160.00	Jul 2	Jul 31	1981.0%	98.0%	1921.4%	--	39
$162.50	Jul 2	Jul 24	1864.0%	94.0%	1883.0%	18	5
$172.50	Jul 2	Jul 24	1398.0%	93.0%	1403.2%	10	67
$157.50	Jul 2	Jul 10	967.0%	90.0%	974.4%	40	46
$232.50	Jul 2	Aug 7	997.0%	98.0%	917.3%	74	1.9K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$160.00	Jul 2	Aug 14	1981.0%	93.0%	2030.1%	81	755
$162.50	Jul 2	Jul 31	1864.0%	97.0%	1821.6%	61	449
$172.50	Jul 2	Jul 31	1398.0%	97.0%	1341.2%	45	496
$232.50	Jul 2	Jul 31	997.0%	98.0%	917.3%	435	582
$157.50	Jul 2	Jul 31	967.0%	97.0%	896.9%	46	318

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 235 found (best R:R 14.62, avg 2.12)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$225.00	$227.50	Jul 10	$0.19	$2.31	$0.19	12.16	$225.19
$215.00	$217.50	Jul 10	$0.20	$2.30	$0.20	11.50	$215.20
$227.50	$230.00	Jul 31	$0.25	$2.25	$0.25	9.00	$227.75
$210.00	$212.50	Jul 2	$0.27	$2.23	$0.27	8.26	$210.27
$222.50	$225.00	Jul 24	$0.28	$2.22	$0.28	7.93	$222.78

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$185.00	$182.50	Jul 2	$0.16	$2.34	$0.16	14.62	$184.84
$167.50	$165.00	Jul 10	$0.24	$2.26	$0.24	9.42	$167.26
$162.50	$160.00	Jul 10	$0.26	$2.24	$0.26	8.62	$162.24
$160.00	$157.50	Jul 10	$0.27	$2.23	$0.27	8.26	$159.73
$170.00	$167.50	Jul 24	$0.37	$2.13	$0.37	5.76	$169.63

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 306 found (best R:R 24.00, avg 1.71)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$180.00	$182.50	Jul 2	$2.40	$2.40	$0.10	24.00	$182.40
$190.00	$192.50	Jul 2	$2.39	$2.39	$0.11	21.73	$192.39
$165.00	$167.50	Jul 10	$2.35	$2.35	$0.15	15.67	$167.35
$182.50	$185.00	Jul 2	$2.28	$2.28	$0.22	10.36	$184.78
$160.00	$165.00	Jul 10	$4.28	$4.28	$0.72	5.94	$164.28

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$230.00	$227.50	Jul 10	$2.37	$2.37	$0.13	18.23	$227.63
$217.50	$215.00	Jul 10	$2.30	$2.30	$0.20	11.50	$215.20
$225.00	$222.50	Jul 10	$2.25	$2.25	$0.25	9.00	$222.75
$232.50	$230.00	Jul 31	$2.22	$2.22	$0.28	7.93	$230.28
$227.50	$225.00	Jul 10	$2.18	$2.18	$0.32	6.81	$225.32

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 62 found (avg debit $4.36, cheapest $0.49)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$160.00	Jul 2	Jul 10	$0.58	1981.0%	93.0%
$157.50	Jul 2	Jul 10	$0.67	967.0%	90.0%
$165.00	Jul 2	Jul 10	$1.27	830.0%	90.0%
$235.00	Jul 2	Jul 10	$1.51	800.0%	97.0%
$167.50	Jul 2	Jul 10	$1.70	876.0%	89.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$157.50	Jul 2	Jul 10	$0.49	967.0%	90.0%
$165.00	Jul 2	Jul 10	$1.10	830.0%	90.0%
$235.00	Jul 2	Jul 10	$1.25	800.0%	97.0%
$167.50	Jul 2	Jul 10	$1.31	876.0%	89.0%
$172.50	Jul 2	Jul 10	$1.35	1398.0%	93.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 176 found (cheapest 1.21% of stock, avg 18.60%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$197.50	Jul 2	$0.46	$1.93	$2.39	$195.11	$199.89	1.21%
$195.00	Jul 2	$2.23	$0.21	$2.44	$192.56	$197.44	1.24%
$200.00	Jul 2	$0.06	$3.60	$3.66	$196.34	$203.66	1.86%
$192.50	Jul 2	$3.76	$0.18	$3.94	$188.56	$196.44	2.00%
$190.00	Jul 2	$6.15	$0.15	$6.30	$183.70	$196.30	3.20%
$202.50	Jul 2	$0.08	$6.38	$6.46	$196.04	$208.96	3.28%
$187.50	Jul 2	$8.55	$0.14	$8.69	$178.81	$196.19	4.42%
$205.00	Jul 2	$0.01	$8.85	$8.86	$196.14	$213.86	4.50%
$207.50	Jul 2	$0.06	$11.45	$11.51	$195.99	$219.01	5.85%
$185.00	Jul 2	$11.40	$1.07	$12.47	$172.53	$197.47	6.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.12% of stock, avg 14.94%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$200.00	$192.50	Jul 2	$0.06	$0.18	$0.24	$192.26	$200.24
$200.00	$195.00	Jul 2	$0.06	$0.21	$0.27	$194.73	$200.27
$210.00	$192.50	Jul 2	$0.33	$0.18	$0.51	$191.99	$210.51
$210.00	$195.00	Jul 2	$0.33	$0.21	$0.54	$194.46	$210.54
$197.50	$192.50	Jul 2	$0.46	$0.18	$0.64	$191.86	$198.14
$197.50	$195.00	Jul 2	$0.46	$0.21	$0.67	$194.33	$198.17
$200.00	$182.50	Jul 2	$0.06	$0.91	$0.97	$181.53	$200.97
$200.00	$185.00	Jul 2	$0.06	$1.07	$1.13	$183.87	$201.13
$200.00	$172.50	Jul 2	$0.06	$1.07	$1.13	$171.37	$201.13
$210.00	$182.50	Jul 2	$0.33	$0.91	$1.24	$181.26	$211.24

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 261 found (best R:R 49.00, avg credit $2.83)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
160/165	180/185	Aug 14	$4.90	$0.10	49.00	$160.10	$184.90
200/205	210/215	Aug 14	$4.88	$0.12	40.67	$200.12	$214.88
205/210	215/220	Aug 14	$4.83	$0.17	28.41	$205.17	$219.83
178/180	185/188	Jul 24	$2.40	$0.10	24.00	$177.60	$187.40
168/170	185/188	Jul 31	$2.39	$0.11	21.73	$167.61	$187.39
158/160	175/178	Jul 24	$2.38	$0.12	19.83	$157.62	$177.38
165/168	175/178	Jul 24	$2.38	$0.12	19.83	$165.12	$177.38
195/198	202/205	Aug 7	$2.38	$0.12	19.83	$195.12	$204.88
175/180	185/190	Aug 14	$4.76	$0.24	19.83	$175.24	$189.76
170/175	180/185	Aug 14	$4.75	$0.25	19.00	$170.25	$184.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 156 found (best R:R 70.43, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$195.00	$200.00	$205.00	Aug 14	$0.10	$4.90	49.00
$172.50	$175.00	$177.50	Jul 10	$0.06	$2.44	40.67
$207.50	$210.00	$212.50	Jul 10	$0.06	$2.44	40.67
$170.00	$172.50	$175.00	Jul 17	$0.06	$2.44	40.67
$202.50	$205.00	$207.50	Jul 24	$0.06	$2.44	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$205.00	$210.00	$215.00	Aug 14	$0.07	$4.93	70.43
$200.00	$205.00	$210.00	Aug 14	$0.08	$4.92	61.50
$185.00	$190.00	$195.00	Aug 14	$0.10	$4.90	49.00
$167.50	$170.00	$172.50	Jul 31	$0.06	$2.44	40.67
$210.00	$212.50	$215.00	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. 53 found (best net $-0.01, 40 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$215.00	$217.50	1:2	Jul 2	-$0.01	$2.49
$217.50	$220.00	1:2	Jul 2	-$0.01	$2.49
$220.00	$222.50	1:2	Jul 2	-$0.05	$2.45
$200.00	$202.50	1:2	Jul 2	-$0.10	$2.40
$205.00	$207.50	1:2	Jul 2	-$0.11	$2.39

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$170.00	$167.50	1:2	Jul 2	-$0.04	$2.46
$180.00	$177.50	1:2	Jul 2	-$0.04	$2.46
$177.50	$175.00	1:2	Jul 2	-$0.06	$2.44
$192.50	$190.00	1:2	Jul 2	-$0.12	$2.38
$190.00	$187.50	1:2	Jul 2	-$0.13	$2.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 82 found (best yield 11.36%, avg 5.40%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$200.00	Aug 14	$22.35	0.54	1.6%	11.36%	12.99%	25	--
$200.00	Aug 7	$21.80	0.54	1.6%	11.08%	12.71%	85	19
$197.50	Aug 7	$21.65	0.55	0.4%	11.00%	11.36%	17	--
$205.00	Aug 14	$20.45	0.52	4.2%	10.39%	14.56%	16	--
$197.50	Jul 31	$20.00	0.55	0.4%	10.16%	10.52%	--	10
$200.00	Jul 31	$19.50	0.53	1.6%	9.91%	11.54%	226	86
$202.50	Aug 7	$19.50	0.52	2.9%	9.91%	12.81%	1	2
$205.00	Aug 7	$18.70	0.50	4.2%	9.50%	13.67%	11	18
$210.00	Aug 14	$18.60	0.49	6.7%	9.45%	16.16%	27	--
$207.50	Aug 7	$17.90	0.49	5.4%	9.10%	14.54%	2	1

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 62,222

Total Puts 52,977

Put/Call Ratio 0.85

Net Difference 9,245

Prior's Put/Call Breakdown

Total Calls 53,869

Total Puts 40,598

Put/Call Ratio 0.75

Net Difference 13,271

Prior 7-Day Put/Call Summary

Total Calls 378,843

Total Puts 259,151

Average Put/Call Ratio 0.72

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