GLW - Options Database

GLW

CORNING INC

$185.38 -4.84%

$184.06 (-0.71%)🌙

as of 07/07 06:01 PM

(7/7 15:06) ◀

Tuesday, July 7, 2026 (6:01pm)

▶ (7/8 15:06)

◀ 7/7 18:01 ▶

Option Volume

Detail

ℹ

Current (07/07) 71,743

Calls: 34,847 (49%)

Puts: 36,896 (51%)

Prior (07/06) 58,576

Calls: 38,928 (66%)

Puts: 19,648 (34%)

Current vs Prior +22.48%

Calls: -10.48% (Calls)

Puts: +87.79% (Puts)

Prior 7-Day Total 671,024

Calls: 391,898 (58%)

Puts: 279,126 (42%)

Prior 7-Day Average 95,860

Calls: 55,985 (58%)

Puts: 39,875 (42%)

Current vs Prior 7-Day Avg -25.16%

Calls: -37.76%

Puts: -7.47%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/07) $94.46M

Calls: $33.79M (36%)

Puts: $60.68M (64%)

Prior (07/06) $52.09M

Calls: $28.88M (55%)

Puts: $23.21M (45%)

Current vs Prior +81.34%

Calls: +16.98%

Puts: +161.45%

Prior 7-Day Total $1.01B

Calls: $746.49M (74%)

Puts: $264.45M (26%)

Prior 7-Day Average $144.42M

Calls: $106.64M (74%)

Puts: $37.78M (26%)

Current vs Prior 7-Day Avg -34.59%

Calls: -68.32%

Puts: +60.61%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/07) 1.06

Prior (07/06) 0.50

Current vs Prior +109.78%

Prior 7-Day Average 0.72

Current vs Prior 7-Day Avg +46.76%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/07) 501,813

Calls: 267,711 (53%)

Puts: 234,102 (47%)

Prior (07/06) 474,569

Calls: 250,243 (53%)

Puts: 224,326 (47%)

Current vs Prior +5.74%

Prior 7-Day Total 3,219,933

Calls: 1,752,762 (54%)

Puts: 1,467,171 (46%)

Prior 7-Day Average 459,990

Calls: 250,394 (54%)

Puts: 209,595 (46%)

Current vs Prior 7-Day Avg +9.09%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 8.77% | 13.29%13.29% | 27.44%

Prior 9.09% | 13.42%13.42% | 27.46%

Current vs Prior -3.53% | -1.03%-1.03% | -0.10%

Prior 7-Day Avg 7.73% | 12.91%13.42% | 27.46%

Current vs 7-Day Avg +13.40% | +2.95%-1.03% | -0.10%

Prior 7-Day Eod 9.09% | 13.42%-- | --

Current vs 7-Day Eod -3.53% | -1.03%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 13.47% | 7.60%

Calls: 7.64% | 9.29%

Puts: 19.31% | 5.91%

Prior 10.96% | 8.20%

Calls: 12.77% | 8.51%

Puts: 9.14% | 7.88%

Current vs Prior +22.90% | -7.32%

Prior 7-Day Avg 34.26% | 14.12%

Calls: 26.83% | 14.15%

Puts: 41.69% | 14.08%

Current vs 7-Day Avg -60.68% | -46.17%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($60.68M). Elevated premium activity with dollar volume up 81% vs prior. Slightly bearish P/C ratio of 1.06. P/C ratio rising 110% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow NEUTRAL

Overall BEARISH

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 BULLISH

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 95 of results (avg 7.6%, best 1.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Aug 21	26.60	27.00	$26.80	1.5%	269	0.60	792
$185.00	Aug 21	24.20	24.85	$24.53	2.6%	123	0.56	1.3K
$190.00	Aug 21	22.00	22.70	$22.35	3.1%	115	0.53	493
$175.00	Aug 21	28.85	29.80	$29.33	3.2%	13	0.63	643
$195.00	Aug 21	19.85	20.60	$20.23	3.7%	250	0.50	739

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Aug 21	20.40	21.30	$20.85	4.3%	803	0.40	991
$210.00	Aug 21	38.30	40.00	$39.15	4.3%	112	0.59	417
$160.00	Aug 21	11.55	12.10	$11.83	4.6%	156	0.27	1.5K
$190.00	Aug 21	25.65	27.00	$26.33	5.1%	666	0.47	650
$185.00	Aug 21	23.00	24.30	$23.65	5.5%	117	0.43	701

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. 148 found (avg delta 0.68, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Jul 10	33.65	36.50	$35.08	8.1%	--	1.00	10
$155.00	Jul 10	29.15	31.55	$30.35	7.9%	--	1.00	86
$157.50	Jul 10	26.45	29.90	$28.17	12.2%	--	0.96	58
$160.00	Jul 10	24.25	27.65	$25.95	13.1%	10	0.95	99
$162.50	Jul 10	21.85	24.80	$23.33	12.6%	1	0.92	5

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Jul 10	33.95	36.85	$35.40	8.2%	82	0.95	354
$217.50	Jul 10	31.70	34.55	$33.13	8.6%	4	0.95	252
$215.00	Jul 10	29.45	32.10	$30.78	8.6%	248	0.92	435
$212.50	Jul 10	26.85	29.70	$28.28	10.1%	57	0.91	172
$210.00	Jul 10	24.80	27.40	$26.10	10.0%	109	0.90	404

Most actively traded options today. High liquidity = easy entry/exit. 291 active (total vol 35.0K, top 1.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Jul 10	2.00	2.41	$2.21	18.6%	1.9K	0.22	425
$210.00	Jul 10	0.71	0.90	$0.81	23.5%	917	0.10	1.5K
$200.00	Aug 21	18.10	19.20	$18.65	5.9%	893	0.47	2.9K
$200.00	Jul 17	5.45	6.15	$5.80	12.1%	836	0.33	3.1K
$185.00	Jul 10	7.00	7.50	$7.25	6.9%	685	0.51	81

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Jul 10	6.35	9.00	$7.68	34.5%	812	0.49	1.3K
$180.00	Aug 21	20.40	21.30	$20.85	4.3%	803	0.40	991
$220.00	Jul 17	36.00	38.25	$37.13	6.1%	802	0.85	1.3K
$162.50	Jul 10	0.81	1.08	$0.95	28.4%	772	0.10	520
$180.00	Jul 17	8.55	9.55	$9.05	11.0%	687	0.40	2.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 57 strikes (avg 17.0%, max 28.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$155.00	Jul 10	Aug 21	120.1%	93.3%	28.7%	7	314
$150.00	Jul 10	Aug 21	116.2%	93.7%	24.1%	91	502
$157.50	Jul 10	Jul 24	114.7%	92.8%	23.6%	10	58
$185.00	Jul 10	Aug 21	113.2%	91.8%	23.2%	808	1.4K
$215.00	Jul 10	Aug 14	114.5%	93.2%	23.0%	151	674

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$155.00	Jul 10	Aug 21	120.1%	93.3%	28.7%	598	3.1K
$150.00	Jul 10	Aug 21	116.2%	93.7%	24.1%	420	3.4K
$185.00	Jul 10	Aug 21	113.2%	91.8%	23.2%	929	2.0K
$215.00	Jul 10	Aug 14	114.5%	93.2%	23.0%	254	437
$170.00	Jul 10	Aug 21	111.6%	91.1%	22.5%	451	1.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 211 found (best R:R 18.23, avg 2.64)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$190.00	$192.50	Jul 31	$0.13	$2.37	$0.13	18.23	$190.13
$210.00	$212.50	Jul 10	$0.14	$2.36	$0.14	16.86	$210.14
$200.00	$202.50	Jul 10	$0.16	$2.34	$0.16	14.62	$200.16
$205.00	$207.50	Jul 24	$0.17	$2.33	$0.17	13.71	$205.17
$195.00	$197.50	Jul 17	$0.22	$2.28	$0.22	10.36	$195.22

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$160.00	$157.50	Jul 10	$0.14	$2.36	$0.14	16.86	$159.86
$152.50	$150.00	Jul 10	$0.16	$2.34	$0.16	14.62	$152.34
$165.00	$162.50	Jul 10	$0.23	$2.27	$0.23	9.87	$164.77
$175.00	$172.50	Jul 10	$0.24	$2.26	$0.24	9.42	$174.76
$155.00	$150.00	Jul 17	$0.51	$4.49	$0.51	8.80	$154.49

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 288 found (best R:R 21.73, avg 1.83)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$150.00	$155.00	Jul 10	$4.73	$4.73	$0.27	17.52	$154.73
$162.50	$165.00	Jul 17	$2.35	$2.35	$0.15	15.67	$164.85
$162.50	$165.00	Jul 10	$2.33	$2.33	$0.17	13.71	$164.83
$157.50	$160.00	Jul 10	$2.22	$2.22	$0.28	7.93	$159.72
$155.00	$157.50	Jul 10	$2.18	$2.18	$0.32	6.81	$157.18

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$220.00	$215.00	Jul 17	$4.78	$4.78	$0.22	21.73	$215.22
$217.50	$215.00	Jul 10	$2.35	$2.35	$0.15	15.67	$215.15
$210.00	$207.50	Jul 10	$2.32	$2.32	$0.18	12.89	$207.68
$220.00	$217.50	Jul 10	$2.27	$2.27	$0.23	9.87	$217.73
$200.00	$197.50	Jul 31	$2.23	$2.23	$0.27	8.26	$197.77

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 57 found (avg debit $3.33, cheapest $1.25)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$150.00	Jul 10	Jul 17	$1.25	116.2%	101.5%
$220.00	Jul 10	Jul 17	$1.74	110.8%	93.8%
$155.00	Jul 10	Jul 17	$1.88	120.1%	98.2%
$160.00	Jul 10	Jul 17	$2.03	112.4%	97.7%
$215.00	Jul 10	Jul 17	$2.19	114.5%	95.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$150.00	Jul 10	Jul 17	$1.25	116.2%	101.5%
$155.00	Jul 10	Jul 17	$1.51	120.1%	98.2%
$215.00	Jul 10	Jul 17	$1.57	114.5%	95.0%
$220.00	Jul 10	Jul 17	$1.73	110.8%	93.8%
$160.00	Jul 10	Jul 17	$2.17	112.4%	97.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 148 found (cheapest 7.86% of stock, avg 19.28%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$180.00	Jul 10	$9.88	$4.70	$14.58	$165.42	$194.58	7.86%
$182.50	Jul 10	$8.88	$6.05	$14.93	$167.57	$197.43	8.05%
$185.00	Jul 10	$7.25	$7.68	$14.93	$170.07	$199.93	8.05%
$187.50	Jul 10	$6.23	$9.00	$15.23	$172.27	$202.73	8.22%
$190.00	Jul 10	$4.90	$10.50	$15.40	$174.60	$205.40	8.31%
$177.50	Jul 10	$11.13	$4.33	$15.46	$162.04	$192.96	8.34%
$192.50	Jul 10	$4.15	$11.88	$16.03	$176.47	$208.53	8.65%
$175.00	Jul 10	$13.30	$3.13	$16.43	$158.57	$191.43	8.86%
$195.00	Jul 10	$3.26	$13.63	$16.89	$178.11	$211.89	9.11%
$197.50	Jul 10	$2.52	$15.20	$17.72	$179.78	$215.22	9.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 3.05% of stock, avg 14.46%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$197.50	$175.00	Jul 10	$2.52	$3.13	$5.65	$169.35	$203.15
$195.00	$175.00	Jul 10	$3.26	$3.13	$6.39	$168.61	$201.39
$197.50	$177.50	Jul 10	$2.52	$4.33	$6.85	$170.65	$204.35
$197.50	$180.00	Jul 10	$2.52	$4.70	$7.22	$172.78	$204.72
$192.50	$175.00	Jul 10	$4.15	$3.13	$7.28	$167.72	$199.78
$195.00	$177.50	Jul 10	$3.26	$4.33	$7.59	$169.91	$202.59
$195.00	$180.00	Jul 10	$3.26	$4.70	$7.96	$172.04	$202.96
$190.00	$175.00	Jul 10	$4.90	$3.13	$8.03	$166.97	$198.03
$192.50	$177.50	Jul 10	$4.15	$4.33	$8.48	$169.02	$200.98
$197.50	$182.50	Jul 10	$2.52	$6.05	$8.57	$173.93	$206.07

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 289 found (best R:R 37.46, avg credit $3.02)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
170/175	180/185	Aug 14	$4.87	$0.13	37.46	$170.13	$184.87
170/175	185/190	Aug 21	$4.86	$0.14	34.71	$170.14	$189.86
165/170	180/185	Aug 14	$4.85	$0.15	32.33	$165.15	$184.85
150/155	185/190	Aug 14	$4.83	$0.17	28.41	$150.17	$189.83
185/190	205/210	Aug 14	$4.83	$0.17	28.41	$185.17	$209.83
162/165	175/178	Jul 10	$2.40	$0.10	24.00	$162.60	$177.40
165/168	172/175	Jul 24	$2.40	$0.10	24.00	$165.10	$174.90
170/175	190/195	Aug 21	$4.80	$0.20	24.00	$170.20	$194.80
185/190	195/200	Aug 14	$4.77	$0.23	20.74	$185.23	$199.77
150/152	158/160	Jul 10	$2.38	$0.12	19.83	$150.12	$159.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 130 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$185.00	$190.00	$195.00	Aug 21	$0.06	$4.94	82.33
$195.00	$200.00	$205.00	Aug 14	$0.07	$4.93	70.43
$165.00	$170.00	$175.00	Aug 21	$0.08	$4.92	61.50
$180.00	$185.00	$190.00	Aug 21	$0.09	$4.91	54.56
$170.00	$172.50	$175.00	Jul 10	$0.05	$2.45	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$155.00	$157.50	$160.00	Jul 10	$0.07	$2.43	34.71
$215.00	$217.50	$220.00	Aug 7	$0.09	$2.41	26.78
$202.50	$205.00	$207.50	Jul 10	$0.10	$2.40	24.00
$205.00	$207.50	$210.00	Jul 10	$0.12	$2.38	19.83
$210.00	$212.50	$215.00	Jul 31	$0.12	$2.38	19.83

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 31 found (best net $-14.97, 29 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$150.00	$170.00	1:2	Aug 7	-$14.97	$5.03
$215.00	$220.00	1:2	Jul 17	-$1.30	$3.70
$210.00	$215.00	1:2	Jul 17	-$2.05	$2.95
$217.50	$220.00	1:2	Jul 10	-$0.32	$2.18
$205.00	$207.50	1:2	Jul 10	-$0.42	$2.08

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$155.00	$150.00	1:2	Jul 17	-$0.89	$4.11
$160.00	$155.00	1:2	Jul 17	-$1.04	$3.96
$155.00	$152.50	1:2	Jul 10	-$0.22	$2.28
$162.50	$160.00	1:2	Jul 10	-$0.27	$2.23
$157.50	$155.00	1:2	Jul 10	-$0.33	$2.17

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 77 found (best yield 11.87%, avg 4.81%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$190.00	Aug 21	$22.00	0.53	2.5%	11.87%	14.36%	115	493
$195.00	Aug 21	$19.85	0.50	5.2%	10.71%	15.90%	250	739
$190.00	Aug 14	$18.45	0.52	2.5%	9.95%	12.44%	1	22
$200.00	Aug 21	$18.10	0.47	7.9%	9.76%	17.65%	893	2.9K
$187.50	Aug 7	$17.80	0.53	1.1%	9.60%	10.75%	20	15
$187.50	Jul 31	$17.25	0.53	1.1%	9.31%	10.45%	41	86
$190.00	Aug 7	$16.50	0.51	2.5%	8.90%	11.39%	25	24
$195.00	Aug 14	$16.50	0.49	5.2%	8.90%	14.09%	2	8
$192.50	Aug 7	$15.90	0.49	3.8%	8.58%	12.42%	2	12
$200.00	Aug 14	$15.55	0.46	7.9%	8.39%	16.27%	25	33

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 34,847

Total Puts 36,896

Put/Call Ratio 1.06

Net Difference -2,049

Prior's Put/Call Breakdown

Total Calls 38,928

Total Puts 19,648

Put/Call Ratio 0.50

Net Difference 19,280

Prior 7-Day Put/Call Summary

Total Calls 391,898

Total Puts 279,126

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