GLW - Options Database

GLW

CORNING INC

$192.38 +4.54%

$194.98 (+1.35%)🌙

as of 07/09 06:01 PM

(7/8 18:01) ◀

Thursday, July 9, 2026 (6:01pm)

▶ (7/10 15:06)

◀ 7/9 18:01 ▶

Option Volume

Detail

ℹ

Current (07/09) 43,287

Calls: 27,716 (64%)

Puts: 15,571 (36%)

Prior (07/08) 50,003

Calls: 26,062 (52%)

Puts: 23,941 (48%)

Current vs Prior -13.43%

Calls: +6.35% (Calls)

Puts: -34.96% (Puts)

Prior 7-Day Total 605,544

Calls: 336,243 (56%)

Puts: 269,301 (44%)

Prior 7-Day Average 86,506

Calls: 48,034 (56%)

Puts: 38,471 (44%)

Current vs Prior 7-Day Avg -49.96%

Calls: -42.30%

Puts: -59.53%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/09) $35.89M

Calls: $22.54M (63%)

Puts: $13.35M (37%)

Prior (07/08) $77.89M

Calls: $34.44M (44%)

Puts: $43.45M (56%)

Current vs Prior -53.92%

Calls: -34.53%

Puts: -69.28%

Prior 7-Day Total $915.09M

Calls: $585.98M (64%)

Puts: $329.11M (36%)

Prior 7-Day Average $130.73M

Calls: $83.71M (64%)

Puts: $47.02M (36%)

Current vs Prior 7-Day Avg -72.54%

Calls: -73.07%

Puts: -71.61%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/09) 0.56

Prior (07/08) 0.92

Current vs Prior -38.84%

Prior 7-Day Average 0.82

Current vs Prior 7-Day Avg -31.57%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/09) 532,662

Calls: 281,989 (53%)

Puts: 250,673 (47%)

Prior (07/08) 522,808

Calls: 277,924 (53%)

Puts: 244,884 (47%)

Current vs Prior +1.88%

Prior 7-Day Total 3,389,318

Calls: 1,816,165 (54%)

Puts: 1,573,153 (46%)

Prior 7-Day Average 484,188

Calls: 259,452 (54%)

Puts: 224,736 (46%)

Current vs Prior 7-Day Avg +10.01%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.68% | 11.08%11.08% | 25.92%

Prior 6.66% | 12.32%12.32% | 26.64%

Current vs Prior -29.72% | -10.12%-10.12% | -2.72%

Prior 7-Day Avg 7.97% | 13.19%13.01% | 27.18%

Current vs 7-Day Avg -41.28% | -16.01%-14.87% | -4.65%

Prior 7-Day Eod 6.66% | 12.32%-- | --

Current vs 7-Day Eod -29.72% | -10.12%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 17.71% | 9.73%

Calls: 16.30% | 11.57%

Puts: 19.13% | 7.89%

Prior 17.71% | 9.73%

Calls: 16.30% | 11.57%

Puts: 19.13% | 7.89%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 28.28% | 9.88%

Calls: 21.98% | 9.91%

Puts: 34.59% | 9.84%

Current vs 7-Day Avg -37.39% | -1.49%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($22.54M). Light premium activity with dollar volume down 54% vs prior. Bullish P/C ratio of 0.56. P/C ratio dropping 39% - 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 144 of results (avg 7.6%, best 3.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Aug 21	20.55	21.40	$20.98	4.1%	272	0.52	3.1K
$230.00	Aug 21	11.20	11.75	$11.48	4.8%	79	0.34	1.7K
$165.00	Aug 21	38.30	40.25	$39.28	5.0%	--	0.75	383
$155.00	Jul 31	41.00	43.20	$42.10	5.2%	1	0.85	167
$155.00	Aug 21	44.60	47.15	$45.88	5.6%	--	0.81	239

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Jul 31	34.85	36.05	$35.45	3.4%	43	0.67	194
$190.00	Aug 21	21.30	22.05	$21.68	3.5%	138	0.42	1.2K
$230.00	Aug 14	45.70	47.70	$46.70	4.3%	1	0.68	1
$220.00	Jul 10	27.10	28.30	$27.70	4.3%	35	1.00	309
$230.00	Aug 21	47.00	49.10	$48.05	4.4%	15	0.66	184

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. 164 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$157.50	Jul 10	34.10	36.20	$35.15	6.0%	1	1.00	58
$162.50	Jul 10	28.90	31.90	$30.40	9.9%	1	0.99	5
$155.00	Jul 10	36.55	39.40	$37.97	7.5%	--	0.98	86
$165.00	Jul 10	26.45	28.75	$27.60	8.3%	52	0.98	106
$167.50	Jul 10	24.50	26.30	$25.40	7.1%	--	0.98	91

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Jul 10	21.50	23.35	$22.43	8.2%	23	1.00	234
$217.50	Jul 10	23.90	25.85	$24.88	7.8%	27	1.00	193
$220.00	Jul 10	27.10	28.30	$27.70	4.3%	35	1.00	309
$222.50	Jul 10	28.40	31.20	$29.80	9.4%	33	1.00	70
$225.00	Jul 10	31.40	33.30	$32.35	5.9%	14	1.00	281

Most actively traded options today. High liquidity = easy entry/exit. 299 active (total vol 31.4K, top 2.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Jul 10	1.08	1.40	$1.24	25.8%	2.6K	0.23	1.4K
$210.00	Jul 10	0.20	0.30	$0.25	40.0%	1.8K	0.06	1.4K
$220.00	Jul 17	1.90	2.31	$2.11	19.4%	1.3K	0.17	2.7K
$220.00	Jul 10	0.05	0.13	$0.09	88.9%	1.0K	0.02	1.3K
$215.00	Jul 10	0.10	0.16	$0.13	46.2%	940	0.03	615

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$197.50	Jul 10	6.30	7.25	$6.78	14.0%	998	0.70	146
$180.00	Jul 17	4.25	4.90	$4.58	14.2%	783	0.28	3.2K
$195.00	Jul 10	4.75	5.50	$5.13	14.6%	554	0.60	853
$170.00	Jul 10	0.08	0.49	$0.28	146.4%	519	0.05	1.1K
$180.00	Jul 10	0.50	0.69	$0.60	31.7%	517	0.11	1.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 62 strikes (avg 35.2%, max 128.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$155.00	Jul 10	Aug 21	206.9%	90.5%	128.8%	--	325
$160.00	Jul 10	Aug 21	188.9%	89.6%	110.7%	49	8.6K
$172.50	Jul 10	Jul 24	149.4%	87.5%	70.6%	1	141
$170.00	Jul 10	Aug 21	150.8%	89.9%	67.8%	32	1.0K
$157.50	Jul 10	Jul 24	149.6%	91.4%	63.7%	1	68

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$155.00	Jul 10	Aug 21	206.9%	90.5%	128.8%	120	3.5K
$160.00	Jul 10	Aug 21	188.9%	89.6%	110.7%	385	2.8K
$170.00	Jul 10	Aug 21	150.8%	89.9%	67.8%	616	2.0K
$165.00	Jul 10	Aug 21	147.8%	90.5%	63.4%	347	1.6K
$172.50	Jul 10	Jul 31	149.4%	92.9%	60.7%	90	1.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 219 found (best R:R 19.83, avg 2.73)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$215.00	$217.50	Jul 24	$0.12	$2.38	$0.12	19.83	$215.12
$225.00	$227.50	Jul 24	$0.16	$2.34	$0.16	14.62	$225.16
$210.00	$212.50	Jul 24	$0.18	$2.32	$0.18	12.89	$210.18
$227.50	$230.00	Jul 17	$0.24	$2.26	$0.24	9.42	$227.74
$207.50	$210.00	Jul 10	$0.27	$2.23	$0.27	8.26	$207.77

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
$160.00	$157.50	Jul 17	$0.14	$2.36	$0.14	16.86	$159.86
$172.50	$170.00	Jul 10	$0.15	$2.35	$0.15	15.67	$172.35
$165.00	$162.50	Jul 31	$0.15	$2.35	$0.15	15.67	$164.85
$170.00	$167.50	Jul 10	$0.19	$2.31	$0.19	12.16	$169.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 294 found (best R:R 24.00, avg 2.10)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$175.00	$177.50	Jul 10	$2.38	$2.38	$0.12	19.83	$177.38
$167.50	$170.00	Jul 10	$2.37	$2.37	$0.13	18.23	$169.87
$155.00	$157.50	Jul 24	$2.37	$2.37	$0.13	18.23	$157.37
$172.50	$175.00	Jul 17	$2.35	$2.35	$0.15	15.67	$174.85
$160.00	$162.50	Jul 10	$2.33	$2.33	$0.17	13.71	$162.33

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$230.00	$227.50	Jul 17	$2.40	$2.40	$0.10	24.00	$227.60
$227.50	$225.00	Jul 31	$2.39	$2.39	$0.11	21.73	$225.11
$222.50	$220.00	Jul 17	$2.30	$2.30	$0.20	11.50	$220.20
$212.50	$210.00	Jul 10	$2.25	$2.25	$0.25	9.00	$210.25
$220.00	$217.50	Jul 17	$2.25	$2.25	$0.25	9.00	$217.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 62 found (avg debit $3.27, cheapest $0.57)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$155.00	Jul 10	Jul 17	$0.86	206.9%	100.2%
$230.00	Jul 10	Jul 17	$0.96	143.4%	86.1%
$227.50	Jul 10	Jul 17	$1.18	141.8%	86.9%
$160.00	Jul 10	Jul 17	$1.19	188.9%	98.9%
$162.50	Jul 10	Jul 17	$1.48	143.8%	90.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$230.00	Jul 10	Jul 17	$0.57	143.4%	86.1%
$155.00	Jul 10	Jul 17	$0.67	206.9%	100.2%
$225.00	Jul 10	Jul 17	$0.98	127.7%	89.0%
$157.50	Jul 10	Jul 17	$1.07	149.6%	102.0%
$160.00	Jul 10	Jul 17	$1.07	188.9%	98.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 163 found (cheapest 3.73% of stock, avg 17.84%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$192.50	Jul 10	$3.68	$3.50	$7.18	$185.32	$199.68	3.73%
$195.00	Jul 10	$2.57	$5.13	$7.70	$187.30	$202.70	4.00%
$190.00	Jul 10	$5.50	$2.59	$8.09	$181.91	$198.09	4.21%
$187.50	Jul 10	$6.85	$1.67	$8.52	$178.98	$196.02	4.43%
$197.50	Jul 10	$1.78	$6.78	$8.56	$188.94	$206.06	4.45%
$185.00	Jul 10	$8.93	$1.18	$10.11	$174.89	$195.11	5.26%
$200.00	Jul 10	$1.24	$8.93	$10.17	$189.83	$210.17	5.29%
$202.50	Jul 10	$0.91	$10.75	$11.66	$190.84	$214.16	6.06%
$182.50	Jul 10	$11.05	$0.99	$12.04	$170.46	$194.54	6.26%
$205.00	Jul 10	$0.61	$12.95	$13.56	$191.44	$218.56	7.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.83% of stock, avg 12.76%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$205.00	$182.50	Jul 10	$0.61	$0.99	$1.60	$180.90	$206.60
$205.00	$185.00	Jul 10	$0.61	$1.18	$1.79	$183.21	$206.79
$202.50	$182.50	Jul 10	$0.91	$0.99	$1.90	$180.60	$204.40
$202.50	$185.00	Jul 10	$0.91	$1.18	$2.09	$182.91	$204.59
$200.00	$182.50	Jul 10	$1.24	$0.99	$2.23	$180.27	$202.23
$205.00	$187.50	Jul 10	$0.61	$1.67	$2.28	$185.22	$207.28
$200.00	$185.00	Jul 10	$1.24	$1.18	$2.42	$182.58	$202.42
$202.50	$187.50	Jul 10	$0.91	$1.67	$2.58	$184.92	$205.08
$197.50	$182.50	Jul 10	$1.78	$0.99	$2.77	$179.73	$200.27
$200.00	$187.50	Jul 10	$1.24	$1.67	$2.91	$184.59	$202.91

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 240 found (best R:R 49.00, avg credit $3.03)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
185/190	195/200	Aug 21	$4.90	$0.10	49.00	$185.10	$199.90
165/170	175/180	Aug 7	$4.89	$0.11	44.45	$165.11	$179.89
180/185	195/200	Aug 14	$4.87	$0.13	37.46	$180.13	$199.87
155/160	165/170	Aug 21	$4.87	$0.13	37.46	$155.13	$169.87
170/175	180/185	Aug 7	$4.84	$0.16	30.25	$170.16	$184.84
170/175	195/200	Aug 14	$4.79	$0.21	22.81	$170.21	$199.79
158/160	168/170	Jul 24	$2.39	$0.11	21.73	$157.61	$169.89
160/165	175/180	Aug 14	$4.77	$0.23	20.74	$160.23	$179.77
155/158	162/165	Jul 17	$2.38	$0.12	19.83	$155.12	$164.88
170/172	175/178	Jul 17	$2.38	$0.12	19.83	$170.12	$177.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 155 found (best R:R 75.92, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$210.00	$220.00	$230.00	Aug 21	$0.13	$9.87	75.92
$222.50	$225.00	$227.50	Jul 10	$0.05	$2.45	49.00
$175.00	$177.50	$180.00	Jul 10	$0.06	$2.44	40.67
$210.00	$212.50	$215.00	Jul 10	$0.06	$2.44	40.67
$202.50	$205.00	$207.50	Jul 24	$0.07	$2.43	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$177.50	$180.00	$182.50	Jul 24	$0.07	$2.43	34.71
$210.00	$220.00	$230.00	Aug 21	$0.34	$9.66	28.41
$187.50	$190.00	$192.50	Jul 31	$0.09	$2.41	26.78
$207.50	$210.00	$212.50	Jul 31	$0.10	$2.40	24.00
$190.00	$195.00	$200.00	Aug 21	$0.20	$4.80	24.00

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 $--, 49 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$222.50	$225.00	1:2	Jul 10	$0.00	$2.50
$227.50	$230.00	1:2	Jul 10	-$0.01	$2.49
$225.00	$227.50	1:2	Jul 10	-$0.06	$2.44
$210.00	$212.50	1:2	Jul 10	-$0.07	$2.43
$217.50	$220.00	1:2	Jul 10	-$0.07	$2.43

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$167.50	$165.00	1:2	Jul 10	-$0.09	$2.41
$172.50	$170.00	1:2	Jul 10	-$0.13	$2.37
$180.00	$177.50	1:2	Jul 10	-$0.20	$2.30
$182.50	$180.00	1:2	Jul 10	-$0.21	$2.29
$157.50	$155.00	1:2	Jul 10	-$0.22	$2.28

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 84 found (best yield 11.33%, avg 4.54%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$195.00	Aug 21	$21.80	0.55	1.4%	11.33%	12.69%	167	874
$200.00	Aug 21	$20.55	0.52	4.0%	10.68%	14.64%	272	3.1K
$195.00	Aug 14	$20.15	0.54	1.4%	10.47%	11.84%	7	16
$192.50	Aug 7	$19.40	0.56	0.1%	10.08%	10.15%	4	14
$195.00	Aug 7	$18.65	0.54	1.4%	9.69%	11.06%	9	37
$200.00	Aug 14	$18.05	0.51	4.0%	9.38%	13.34%	27	50
$192.50	Jul 31	$17.50	0.55	0.1%	9.10%	9.16%	5	6
$197.50	Aug 7	$16.80	0.52	2.7%	8.73%	11.39%	7	22
$210.00	Aug 21	$16.70	0.46	9.2%	8.68%	17.84%	152	1.2K
$195.00	Jul 31	$16.65	0.53	1.4%	8.65%	10.02%	193	157

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 27,716

Total Puts 15,571

Put/Call Ratio 0.56

Net Difference 12,145

Prior's Put/Call Breakdown

Total Calls 26,062

Total Puts 23,941

Put/Call Ratio 0.92

Net Difference 2,121

Prior 7-Day Put/Call Summary

Total Calls 336,243

Total Puts 269,301

Average Put/Call Ratio 0.82

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