GLW - Options Database

GLW

CORNING INC

$194.80 -1.01%

$195.67 (+0.45%)🌙

as of 07/06 06:01 PM

(7/6 15:06) ◀

Monday, July 6, 2026 (6:01pm)

▶ (7/7 15:06)

◀ 7/6 18:01 ▶

Option Volume

Detail

ℹ

Current (07/06) 58,576

Calls: 38,928 (66%)

Puts: 19,648 (34%)

Prior (07/02) 115,199

Calls: 62,222 (54%)

Puts: 52,977 (46%)

Current vs Prior -49.15%

Calls: -37.44% (Calls)

Puts: -62.91% (Puts)

Prior 7-Day Total 612,448

Calls: 352,970 (58%)

Puts: 259,478 (42%)

Prior 7-Day Average 102,074

Calls: 50,424 (58%)

Puts: 37,068 (42%)

Current vs Prior 7-Day Avg -42.61%

Calls: -22.80%

Puts: -47.00%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/06) $52.09M

Calls: $28.88M (55%)

Puts: $23.21M (45%)

Prior (07/02) $145.49M

Calls: $62.83M (43%)

Puts: $82.66M (57%)

Current vs Prior -64.20%

Calls: -54.03%

Puts: -71.92%

Prior 7-Day Total $958.85M

Calls: $717.61M (75%)

Puts: $241.24M (25%)

Prior 7-Day Average $159.81M

Calls: $102.52M (75%)

Puts: $34.46M (25%)

Current vs Prior 7-Day Avg -67.40%

Calls: -71.83%

Puts: -32.66%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/06) 0.50

Prior (07/02) 0.85

Current vs Prior -40.72%

Prior 7-Day Average 0.76

Current vs Prior 7-Day Avg -33.38%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/06) 474,569

Calls: 250,243 (53%)

Puts: 224,326 (47%)

Prior (07/02) 512,632

Calls: 272,145 (53%)

Puts: 240,487 (47%)

Current vs Prior -7.43%

Prior 7-Day Total 2,745,364

Calls: 1,502,519 (55%)

Puts: 1,242,845 (45%)

Prior 7-Day Average 457,560

Calls: 250,419 (55%)

Puts: 207,140 (45%)

Current vs Prior 7-Day Avg +3.72%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 9.09% | 13.42%13.42% | 27.46%

Prior 11.70% | 15.78%-- | --

Current vs Prior -22.36% | -14.92%-- | --

Prior 7-Day Avg 7.50% | 12.82%-- | --

Current vs 7-Day Avg +21.08% | +4.72%-- | --

Prior 7-Day Eod 11.70% | 15.78%-- | --

Current vs 7-Day Eod -22.36% | -14.92%-- | --

Sentiment BULLISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.96% | 8.20%

Calls: 12.77% | 8.51%

Puts: 9.14% | 7.88%

Prior 118.92% | 15.66%

Calls: 77.30% | 15.53%

Puts: 160.54% | 15.79%

Current vs Prior -90.78% | -47.64%

Prior 7-Day Avg 38.14% | 15.10%

Calls: 29.18% | 15.09%

Puts: 47.12% | 15.11%

Current vs 7-Day Avg -71.27% | -45.71%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 64% vs prior. Below-average activity with volume down 49% vs prior. Bullish P/C ratio of 0.50. P/C ratio dropping 41% - 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 BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

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 81 of results (avg 8.1%, best 5.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Jul 31	39.40	42.00	$40.70	6.4%	3	0.80	13
$190.00	Jul 17	14.75	15.85	$15.30	7.2%	44	0.59	1.9K
$200.00	Jul 17	10.00	10.80	$10.40	7.7%	482	0.47	2.9K
$160.00	Jul 24	36.70	39.65	$38.17	7.7%	1	0.85	16
$165.00	Aug 7	37.10	40.10	$38.60	7.8%	1	0.76	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Aug 7	44.30	46.80	$45.55	5.5%	--	0.67	10
$217.50	Aug 7	34.95	37.05	$36.00	5.8%	2	0.59	8
$227.50	Aug 7	41.85	44.40	$43.13	5.9%	--	0.65	17
$215.00	Aug 14	34.90	37.05	$35.97	6.0%	2	0.56	1
$220.00	Aug 7	36.90	39.25	$38.08	6.2%	4	0.61	123

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.94, cheapest $0.94)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Jul 10	0.86	1.02	$0.94	17.0%	454	0.10	432

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 137 found (avg delta 0.68, highest 0.96)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$157.50	Jul 10	35.80	39.05	$37.42	8.7%	--	0.96	58
$160.00	Jul 10	33.35	36.10	$34.73	7.9%	32	0.96	102
$162.50	Jul 10	31.00	33.70	$32.35	8.3%	1	0.94	6
$165.00	Jul 10	28.65	31.35	$30.00	9.0%	50	0.93	26
$167.50	Jul 10	26.40	29.30	$27.85	10.4%	60	0.92	31

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Jul 10	34.70	37.80	$36.25	8.6%	49	0.92	190
$232.50	Jul 10	37.45	40.15	$38.80	7.0%	1	0.92	93
$227.50	Jul 10	32.10	35.30	$33.70	9.5%	2	0.91	153
$225.00	Jul 10	30.05	33.10	$31.58	9.7%	30	0.90	324
$222.50	Jul 10	28.05	30.70	$29.38	9.0%	13	0.88	98

Most actively traded options today. High liquidity = easy entry/exit. 270 active (total vol 24.4K, top 2.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Jul 10	1.28	1.50	$1.39	15.8%	2.2K	0.14	793
$210.00	Jul 10	2.48	3.25	$2.87	26.8%	1.1K	0.25	702
$205.00	Jul 10	4.00	4.55	$4.28	12.9%	719	0.34	788
$230.00	Jul 10	0.57	0.73	$0.65	24.6%	693	0.07	1.7K
$200.00	Jul 17	10.00	10.80	$10.40	7.7%	482	0.47	2.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$192.50	Jul 10	6.40	7.85	$7.13	20.3%	1.1K	0.43	855
$172.50	Jul 10	1.08	1.75	$1.42	47.2%	941	0.12	278
$160.00	Jul 17	1.52	2.31	$1.92	41.1%	840	0.11	2.2K
$170.00	Jul 10	0.94	1.40	$1.17	39.3%	814	0.10	497
$190.00	Jul 10	5.95	6.45	$6.20	8.1%	754	0.39	1.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 59 strikes (avg 10.8%, max 27.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$162.50	Jul 10	Jul 24	118.8%	93.6%	27.0%	1	17
$165.00	Jul 10	Aug 7	117.0%	94.8%	23.4%	51	27
$180.00	Jul 10	Aug 14	106.8%	90.8%	17.6%	33	583
$170.00	Jul 10	Aug 7	110.4%	94.0%	17.5%	--	75
$167.50	Jul 10	Jul 31	110.4%	95.4%	15.8%	60	42

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$165.00	Jul 10	Aug 14	117.0%	94.4%	23.9%	230	311
$162.50	Jul 10	Jul 31	118.8%	96.3%	23.3%	155	654
$157.50	Jul 10	Jul 31	121.7%	100.6%	21.0%	43	339
$160.00	Jul 10	Aug 14	112.3%	93.4%	20.2%	496	460
$180.00	Jul 10	Aug 14	106.8%	90.8%	17.6%	443	800

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 200 found (best R:R 16.86, avg 2.65)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$225.00	$227.50	Jul 10	$0.14	$2.36	$0.14	16.86	$225.14
$227.50	$230.00	Jul 10	$0.15	$2.35	$0.15	15.67	$227.65
$212.50	$215.00	Jul 31	$0.17	$2.33	$0.17	13.71	$212.67
$215.00	$217.50	Jul 10	$0.18	$2.32	$0.18	12.89	$215.18
$220.00	$222.50	Jul 10	$0.18	$2.32	$0.18	12.89	$220.18

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$165.00	$162.50	Jul 10	$0.17	$2.33	$0.17	13.71	$164.83
$170.00	$167.50	Jul 24	$0.20	$2.30	$0.20	11.50	$169.80
$172.50	$170.00	Jul 10	$0.25	$2.25	$0.25	9.00	$172.25
$175.00	$172.50	Jul 24	$0.27	$2.23	$0.27	8.26	$174.73
$167.50	$165.00	Jul 31	$0.27	$2.23	$0.27	8.26	$167.23

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 271 found (best R:R 19.83, avg 1.83)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$160.00	$162.50	Jul 10	$2.38	$2.38	$0.12	19.83	$162.38
$162.50	$165.00	Jul 10	$2.35	$2.35	$0.15	15.67	$164.85
$167.50	$170.00	Jul 10	$2.32	$2.32	$0.18	12.89	$169.82
$175.00	$177.50	Jul 10	$2.25	$2.25	$0.25	9.00	$177.25
$160.00	$162.50	Jul 17	$2.25	$2.25	$0.25	9.00	$162.25

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$207.50	$205.00	Jul 10	$2.35	$2.35	$0.15	15.67	$205.15
$225.00	$222.50	Aug 7	$2.33	$2.33	$0.17	13.71	$222.67
$215.00	$212.50	Jul 10	$2.27	$2.27	$0.23	9.87	$212.73
$210.00	$207.50	Jul 17	$2.27	$2.27	$0.23	9.87	$207.73
$225.00	$222.50	Jul 10	$2.20	$2.20	$0.30	7.33	$222.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 61 found (avg debit $3.73, cheapest $1.54)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$160.00	Jul 10	Jul 17	$1.82	112.3%	99.0%
$162.50	Jul 10	Jul 17	$1.95	118.8%	100.6%
$230.00	Jul 10	Jul 17	$2.09	104.9%	94.6%
$167.50	Jul 10	Jul 17	$2.18	110.4%	97.1%
$165.00	Jul 10	Jul 17	$2.28	117.0%	98.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$160.00	Jul 10	Jul 17	$1.54	112.3%	99.0%
$162.50	Jul 10	Jul 17	$1.75	118.8%	100.6%
$165.00	Jul 10	Jul 17	$1.86	117.0%	98.3%
$230.00	Jul 10	Jul 17	$2.13	104.9%	94.6%
$167.50	Jul 10	Jul 17	$2.21	110.4%	97.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 136 found (cheapest 8.41% of stock, avg 18.57%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$192.50	Jul 10	$9.25	$7.13	$16.38	$176.12	$208.88	8.41%
$197.50	Jul 10	$6.73	$9.82	$16.55	$180.95	$214.05	8.50%
$190.00	Jul 10	$10.78	$6.20	$16.98	$173.02	$206.98	8.72%
$195.00	Jul 10	$8.55	$8.45	$17.00	$178.00	$212.00	8.73%
$187.50	Jul 10	$11.75	$5.28	$17.03	$170.47	$204.53	8.74%
$200.00	Jul 10	$6.00	$11.25	$17.25	$182.75	$217.25	8.86%
$202.50	Jul 10	$5.08	$12.78	$17.86	$184.64	$220.36	9.17%
$185.00	Jul 10	$13.95	$4.43	$18.38	$166.62	$203.38	9.44%
$182.50	Jul 10	$15.10	$3.45	$18.55	$163.95	$201.05	9.52%
$205.00	Jul 10	$4.28	$14.55	$18.83	$186.17	$223.83	9.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 4.02% of stock, avg 14.36%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$207.50	$185.00	Jul 10	$3.40	$4.43	$7.83	$177.17	$215.33
$207.50	$187.50	Jul 10	$3.40	$5.28	$8.68	$178.82	$216.18
$205.00	$185.00	Jul 10	$4.28	$4.43	$8.71	$176.29	$213.71
$202.50	$185.00	Jul 10	$5.08	$4.43	$9.51	$175.49	$212.01
$205.00	$187.50	Jul 10	$4.28	$5.28	$9.56	$177.94	$214.56
$207.50	$190.00	Jul 10	$3.40	$6.20	$9.60	$180.40	$217.10
$202.50	$187.50	Jul 10	$5.08	$5.28	$10.36	$177.14	$212.86
$200.00	$185.00	Jul 10	$6.00	$4.43	$10.43	$174.57	$210.43
$205.00	$190.00	Jul 10	$4.28	$6.20	$10.48	$179.52	$215.48
$207.50	$192.50	Jul 10	$3.40	$7.13	$10.53	$181.97	$218.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 215 found (best R:R 49.00, avg credit $3.00)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
180/185	200/205	Aug 14	$4.90	$0.10	49.00	$180.10	$204.90
170/175	190/195	Aug 14	$4.88	$0.12	40.67	$170.12	$194.88
195/200	210/215	Aug 14	$4.86	$0.14	34.71	$195.14	$214.86
185/188	198/200	Aug 7	$2.40	$0.10	24.00	$185.10	$199.90
180/185	205/210	Aug 14	$4.77	$0.23	20.74	$180.23	$209.77
162/165	178/180	Jul 10	$2.37	$0.13	18.23	$162.63	$179.87
165/168	175/178	Jul 17	$2.37	$0.13	18.23	$165.13	$177.37
158/160	172/175	Jul 24	$2.37	$0.13	18.23	$157.63	$174.87
160/162	168/170	Jul 17	$2.36	$0.14	16.86	$160.14	$169.86
210/215	220/225	Aug 14	$4.71	$0.29	16.24	$210.29	$224.71

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 138 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$220.00	$225.00	$230.00	Aug 14	$0.09	$4.91	54.56
$175.00	$177.50	$180.00	Jul 10	$0.05	$2.45	49.00
$207.50	$210.00	$212.50	Jul 24	$0.05	$2.45	49.00
$177.50	$180.00	$182.50	Jul 17	$0.06	$2.44	40.67
$195.00	$200.00	$205.00	Aug 14	$0.13	$4.87	37.46

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$160.00	$165.00	$170.00	Aug 14	$0.05	$4.95	99.00
$192.50	$195.00	$197.50	Jul 10	$0.05	$2.45	49.00
$195.00	$197.50	$200.00	Jul 10	$0.06	$2.44	40.67
$202.50	$205.00	$207.50	Jul 31	$0.06	$2.44	40.67
$225.00	$227.50	$230.00	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. 32 found (best net $-1.98, 32 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$225.00	$230.00	1:2	Jul 17	-$1.98	$3.02
$220.00	$225.00	1:2	Jul 17	-$2.32	$2.68
$227.50	$230.00	1:2	Jul 10	-$0.50	$2.00
$225.00	$227.50	1:2	Jul 10	-$0.66	$1.84
$222.50	$225.00	1:2	Jul 10	-$0.67	$1.83

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$162.50	$160.00	1:2	Jul 10	-$0.09	$2.41
$160.00	$157.50	1:2	Jul 10	-$0.44	$2.06
$165.00	$162.50	1:2	Jul 10	-$0.50	$2.00
$170.00	$167.50	1:2	Jul 10	-$0.61	$1.89
$167.50	$165.00	1:2	Jul 10	-$0.79	$1.71

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 83 found (best yield 11.68%, avg 4.92%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$195.00	Aug 14	$22.75	0.56	0.1%	11.68%	11.78%	2	8
$195.00	Aug 7	$20.95	0.55	0.1%	10.75%	10.86%	1	36
$200.00	Aug 14	$20.55	0.53	2.7%	10.55%	13.22%	26	17
$197.50	Aug 7	$19.75	0.54	1.4%	10.14%	11.52%	8	14
$195.00	Jul 31	$18.65	0.55	0.1%	9.57%	9.68%	46	112
$205.00	Aug 14	$18.60	0.50	5.2%	9.55%	14.78%	10	9
$200.00	Aug 7	$17.95	0.52	2.7%	9.21%	11.88%	91	83
$202.50	Aug 7	$17.70	0.50	4.0%	9.09%	13.04%	10	2
$197.50	Jul 31	$17.40	0.53	1.4%	8.93%	10.32%	9	10
$205.00	Aug 7	$16.75	0.48	5.2%	8.60%	13.83%	14	26

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 38,928

Total Puts 19,648

Put/Call Ratio 0.50

Net Difference 19,280

Prior's Put/Call Breakdown

Total Calls 62,222

Total Puts 52,977

Put/Call Ratio 0.85

Net Difference 9,245

Prior 7-Day Put/Call Summary

Total Calls 352,970

Total Puts 259,478

Average Put/Call Ratio 0.76

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