GLW - Options Database

GLW

CORNING INC

$190.89 -0.77%

$190.79 (-0.05%)🌙

as of 07/10 06:01 PM

(7/10 15:06) ◀

Friday, July 10, 2026 (6:01pm)

▶ (7/13 15:06)

◀ 7/10 18:01 ▶

Option Volume

Detail

ℹ

Current (07/10) 45,714

Calls: 23,177 (51%)

Puts: 22,537 (49%)

Prior (07/09) 43,287

Calls: 27,716 (64%)

Puts: 15,571 (36%)

Current vs Prior +5.61%

Calls: -16.38% (Calls)

Puts: +44.74% (Puts)

Prior 7-Day Total 525,635

Calls: 289,901 (55%)

Puts: 235,734 (45%)

Prior 7-Day Average 75,090

Calls: 41,414 (55%)

Puts: 33,676 (45%)

Current vs Prior 7-Day Avg -39.12%

Calls: -44.04%

Puts: -33.08%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/10) $33.43M

Calls: $16.94M (51%)

Puts: $16.49M (49%)

Prior (07/09) $35.89M

Calls: $22.54M (63%)

Puts: $13.35M (37%)

Current vs Prior -6.85%

Calls: -24.86%

Puts: +23.56%

Prior 7-Day Total $684.33M

Calls: $371.60M (54%)

Puts: $312.73M (46%)

Prior 7-Day Average $97.76M

Calls: $53.09M (54%)

Puts: $44.68M (46%)

Current vs Prior 7-Day Avg -65.80%

Calls: -68.09%

Puts: -63.08%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/10) 0.97

Prior (07/09) 0.56

Current vs Prior +73.08%

Prior 7-Day Average 0.81

Current vs Prior 7-Day Avg +20.57%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/10) 540,246

Calls: 286,380 (53%)

Puts: 253,866 (47%)

Prior (07/09) 532,662

Calls: 281,989 (53%)

Puts: 250,673 (47%)

Current vs Prior +1.42%

Prior 7-Day Total 3,491,400

Calls: 1,858,293 (53%)

Puts: 1,633,107 (47%)

Prior 7-Day Average 498,771

Calls: 265,470 (53%)

Puts: 233,301 (47%)

Current vs Prior 7-Day Avg +8.32%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.66% | 9.46%9.46% | 25.02%

Prior 4.68% | 11.08%11.08% | 25.92%

Current vs Prior +102.12% | +20.74%-14.64% | -3.46%

Prior 7-Day Avg 7.48% | 12.83%12.53% | 26.86%

Current vs 7-Day Avg +26.37% | +4.25%-24.52% | -6.87%

Prior 7-Day Eod 4.68% | 11.08%-- | --

Current vs 7-Day Eod +102.12% | +20.74%-- | --

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 70.42% | 6.07%

Calls: 35.29% | 2.83%

Puts: 105.56% | 9.31%

Prior 17.71% | 9.73%

Calls: 16.30% | 11.57%

Puts: 19.13% | 7.89%

Current vs Prior +297.63% | -37.62%

Prior 7-Day Avg 28.84% | 9.90%

Calls: 22.07% | 10.38%

Puts: 35.62% | 9.42%

Current vs 7-Day Avg +144.15% | -38.70%

Liquidity Pricy

Add Card

🤖 AI Insights

P/C ratio rising 73% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

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 119 of results (avg 7.8%, best 3.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Jul 17	6.30	6.60	$6.45	4.7%	443	0.45	937
$220.00	Aug 21	12.20	12.85	$12.52	5.2%	221	0.37	3.3K
$190.00	Aug 21	22.75	24.00	$23.38	5.3%	95	0.56	581
$200.00	Jul 17	4.50	4.75	$4.63	5.4%	584	0.36	3.3K
$165.00	Aug 21	35.95	38.15	$37.05	5.9%	2	0.74	383

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Aug 21	21.20	22.00	$21.60	3.7%	86	0.43	1.2K
$220.00	Aug 21	40.20	41.75	$40.98	3.8%	12	0.62	488
$220.00	Aug 7	37.00	38.80	$37.90	4.7%	1	0.67	132
$165.00	Jul 31	5.80	6.10	$5.95	5.0%	36	0.22	284
$180.00	Aug 21	16.25	17.10	$16.68	5.1%	299	0.36	1.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.78, cheapest $0.68)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Jul 17	0.62	0.75	$0.69	18.8%	248	0.08	1.1K
$220.00	Jul 17	0.93	1.03	$0.98	10.2%	556	0.10	2.9K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Jul 17	0.63	0.73	$0.68	14.7%	601	0.06	2.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 156 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$157.50	Jul 10	32.25	34.85	$33.55	7.7%	--	1.00	58
$160.00	Jul 10	30.05	32.35	$31.20	7.4%	--	1.00	106
$165.00	Jul 10	24.75	27.25	$26.00	9.6%	1	1.00	80
$167.50	Jul 10	22.55	24.85	$23.70	9.7%	--	1.00	91
$170.00	Jul 10	19.25	22.70	$20.98	16.4%	2	1.00	60

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Jul 10	22.75	25.25	$24.00	10.4%	31	1.00	216
$217.50	Jul 10	24.70	28.25	$26.48	13.4%	17	1.00	181
$220.00	Jul 10	27.60	29.95	$28.78	8.2%	32	1.00	131
$225.00	Jul 10	32.60	35.25	$33.92	7.8%	1	1.00	1
$227.50	Jul 10	35.20	37.80	$36.50	7.1%	2	1.00	2

Most actively traded options today. High liquidity = easy entry/exit. 283 active (total vol 32.5K, top 1.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Jul 17	8.50	9.45	$8.98	10.6%	1.4K	0.55	2.0K
$192.50	Jul 10	0.00	0.35	$0.18	194.4%	1.1K	0.18	197
$190.00	Jul 10	0.67	1.69	$1.18	86.4%	876	0.71	711
$200.00	Jul 10	0.00	0.01	$0.01	100.0%	746	0.01	1.1K
$200.00	Jul 17	4.50	4.75	$4.63	5.4%	584	0.36	3.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Jul 17	3.70	4.05	$3.88	9.0%	1.7K	0.28	3.4K
$190.00	Jul 17	7.05	8.00	$7.53	12.6%	1.3K	0.46	2.5K
$192.50	Jul 10	0.51	3.45	$1.98	148.5%	1.1K	0.82	1.5K
$160.00	Aug 21	8.50	9.10	$8.80	6.8%	1.0K	0.23	1.6K
$185.00	Jul 17	4.80	5.60	$5.20	15.4%	900	0.36	1.4K

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 510.7%, max 2204.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$155.00	Jul 10	Aug 21	2033.7%	88.2%	2204.6%	1	325
$157.50	Jul 10	Jul 24	918.2%	86.7%	959.3%	--	68
$160.00	Jul 10	Aug 21	795.5%	87.9%	805.5%	4	8.6K
$222.50	Jul 10	Aug 7	810.9%	91.0%	790.9%	6	267
$227.50	Jul 10	Aug 7	779.4%	88.4%	781.4%	171	433

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$155.00	Jul 10	Aug 21	2033.7%	88.2%	2204.6%	45	3.5K
$162.50	Jul 10	Jul 31	1671.3%	94.1%	1675.8%	117	1.2K
$157.50	Jul 10	Jul 31	918.2%	92.0%	897.7%	50	437
$222.50	Jul 10	Jul 31	810.9%	88.6%	815.3%	1	75
$160.00	Jul 10	Aug 21	795.5%	87.9%	805.5%	1.1K	2.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 187 found (best R:R 19.83, avg 2.98)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$225.00	$227.50	Jul 17	$0.12	$2.38	$0.12	19.83	$225.12
$192.50	$195.00	Jul 10	$0.14	$2.36	$0.14	16.86	$192.64
$220.00	$222.50	Aug 7	$0.20	$2.30	$0.20	11.50	$220.20
$215.00	$217.50	Jul 17	$0.22	$2.28	$0.22	10.36	$215.22
$220.00	$222.50	Jul 17	$0.22	$2.28	$0.22	10.36	$220.22

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$185.00	$182.50	Jul 10	$0.12	$2.38	$0.12	19.83	$184.88
$190.00	$187.50	Jul 10	$0.12	$2.38	$0.12	19.83	$189.88
$162.50	$160.00	Jul 17	$0.13	$2.37	$0.13	18.23	$162.37
$157.50	$155.00	Jul 31	$0.15	$2.35	$0.15	15.67	$157.35
$160.00	$157.50	Jul 17	$0.16	$2.34	$0.16	14.62	$159.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 263 found (best R:R 18.23, avg 2.08)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$157.50	$160.00	Jul 10	$2.35	$2.35	$0.15	15.67	$159.85
$170.00	$172.50	Jul 10	$2.35	$2.35	$0.15	15.67	$172.35
$155.00	$157.50	Jul 24	$2.35	$2.35	$0.15	15.67	$157.35
$165.00	$167.50	Jul 10	$2.30	$2.30	$0.20	11.50	$167.30
$167.50	$170.00	Jul 17	$2.30	$2.30	$0.20	11.50	$169.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$220.00	$217.50	Jul 17	$2.37	$2.37	$0.13	18.23	$217.63
$210.00	$207.50	Jul 31	$2.35	$2.35	$0.15	15.67	$207.65
$215.00	$212.50	Jul 10	$2.30	$2.30	$0.20	11.50	$212.70
$220.00	$217.50	Jul 10	$2.30	$2.30	$0.20	11.50	$217.70
$225.00	$220.00	Jul 17	$4.55	$4.55	$0.45	10.11	$220.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 58 found (avg debit $3.08, cheapest $0.13)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$155.00	Jul 10	Jul 17	$0.13	2033.7%	92.5%
$160.00	Jul 10	Jul 17	$0.55	795.5%	88.7%
$227.50	Jul 10	Jul 17	$0.56	779.4%	80.0%
$225.00	Jul 10	Jul 17	$0.68	734.8%	79.3%
$222.50	Jul 10	Jul 17	$0.73	810.9%	76.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$157.50	Jul 10	Jul 17	$0.51	918.2%	89.4%
$160.00	Jul 10	Jul 17	$0.67	795.5%	88.7%
$225.00	Jul 10	Jul 17	$0.78	734.8%	79.3%
$165.00	Jul 10	Jul 17	$1.07	667.3%	86.2%
$167.50	Jul 10	Jul 17	$1.24	604.1%	83.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 156 found (cheapest 0.78% of stock, avg 16.76%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$190.00	Jul 10	$1.18	$0.30	$1.48	$188.52	$191.48	0.78%
$192.50	Jul 10	$0.18	$1.98	$2.16	$190.34	$194.66	1.13%
$187.50	Jul 10	$3.25	$0.18	$3.43	$184.07	$190.93	1.80%
$195.00	Jul 10	$0.04	$4.15	$4.19	$190.81	$199.19	2.19%
$185.00	Jul 10	$5.98	$0.13	$6.11	$178.89	$191.11	3.20%
$197.50	Jul 10	$0.05	$6.70	$6.75	$190.75	$204.25	3.54%
$182.50	Jul 10	$8.45	$0.01	$8.46	$174.04	$190.96	4.43%
$200.00	Jul 10	$0.01	$8.80	$8.81	$191.19	$208.81	4.62%
$180.00	Jul 10	$11.18	$0.01	$11.19	$168.81	$191.19	5.86%
$202.50	Jul 10	$0.02	$11.60	$11.62	$190.88	$214.12	6.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.16% of stock, avg 13.06%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$192.50	$185.00	Jul 10	$0.18	$0.13	$0.31	$184.69	$192.81
$192.50	$187.50	Jul 10	$0.18	$0.18	$0.36	$187.14	$192.86
$192.50	$190.00	Jul 10	$0.18	$0.30	$0.48	$189.52	$192.98
$192.50	$162.50	Jul 10	$0.18	$1.07	$1.25	$161.25	$193.75
$192.50	$155.00	Jul 10	$0.18	$1.07	$1.25	$153.75	$193.75
$205.00	$180.00	Jul 17	$3.33	$3.88	$7.21	$172.79	$212.21
$202.50	$180.00	Jul 17	$3.95	$3.88	$7.83	$172.17	$210.33
$205.00	$182.50	Jul 17	$3.33	$4.90	$8.23	$174.27	$213.23
$200.00	$180.00	Jul 17	$4.63	$3.88	$8.51	$171.49	$208.51
$205.00	$185.00	Jul 17	$3.33	$5.20	$8.53	$176.47	$213.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 219 found (best R:R 37.46, avg credit $3.00)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
170/175	185/190	Aug 21	$4.87	$0.13	37.46	$170.13	$189.87
165/170	175/180	Aug 14	$4.83	$0.17	28.41	$165.17	$179.83
175/180	195/200	Aug 21	$4.83	$0.17	28.41	$175.17	$199.83
175/178	180/182	Jul 17	$2.38	$0.12	19.83	$175.12	$182.38
158/160	182/185	Jul 31	$2.38	$0.12	19.83	$157.62	$184.88
172/175	180/182	Jul 31	$2.38	$0.12	19.83	$172.62	$182.38
185/190	205/210	Aug 14	$4.75	$0.25	19.00	$185.25	$209.75
165/170	175/180	Aug 21	$4.75	$0.25	19.00	$165.25	$179.75
158/160	165/168	Jul 24	$2.37	$0.13	18.23	$157.63	$167.37
160/162	178/180	Jul 31	$2.37	$0.13	18.23	$160.13	$179.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 147 found (best R:R 70.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$197.50	$200.00	$202.50	Jul 10	$0.05	$2.45	49.00
$170.00	$175.00	$180.00	Aug 21	$0.10	$4.90	49.00
$177.50	$180.00	$182.50	Jul 17	$0.06	$2.44	40.67
$200.00	$202.50	$205.00	Jul 17	$0.06	$2.44	40.67
$210.00	$212.50	$215.00	Aug 7	$0.06	$2.44	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$190.00	$195.00	$200.00	Aug 14	$0.07	$4.93	70.43
$175.00	$180.00	$185.00	Aug 7	$0.12	$4.88	40.67
$155.00	$160.00	$165.00	Aug 21	$0.13	$4.87	37.46
$172.50	$175.00	$177.50	Jul 10	$0.07	$2.43	34.71
$177.50	$180.00	$182.50	Jul 10	$0.07	$2.43	34.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 62 found (best net $--, 52 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$202.50	$205.00	1:2	Jul 10	$0.00	$2.50
$212.50	$215.00	1:2	Jul 10	$0.00	$2.50
$207.50	$210.00	1:2	Jul 10	-$0.01	$2.49
$215.00	$217.50	1:2	Jul 10	-$0.01	$2.49
$217.50	$220.00	1:2	Jul 10	-$0.01	$2.49

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$157.50	1:2	Jul 10	-$0.01	$2.49
$167.50	$165.00	1:2	Jul 10	-$0.01	$2.49
$170.00	$167.50	1:2	Jul 10	-$0.01	$2.49
$172.50	$170.00	1:2	Jul 10	-$0.01	$2.49
$175.00	$172.50	1:2	Jul 10	-$0.01	$2.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 70 found (best yield 10.87%, avg 4.40%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$195.00	Aug 21	$20.75	0.53	2.1%	10.87%	13.02%	43	820
$195.00	Aug 14	$18.35	0.53	2.1%	9.61%	11.77%	16	21
$200.00	Aug 21	$18.00	0.50	4.8%	9.43%	14.20%	215	3.1K
$192.50	Aug 7	$17.25	0.54	0.8%	9.04%	9.88%	6	14
$200.00	Aug 14	$16.85	0.49	4.8%	8.83%	13.60%	14	58
$195.00	Aug 7	$16.05	0.52	2.1%	8.41%	10.56%	4	42
$197.50	Aug 7	$16.00	0.51	3.5%	8.38%	11.84%	1	24
$210.00	Aug 21	$15.10	0.43	10.0%	7.91%	17.92%	95	1.2K
$192.50	Jul 31	$15.00	0.53	0.8%	7.86%	8.70%	10	5
$200.00	Aug 7	$14.35	0.48	4.8%	7.52%	12.29%	41	117

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 23,177

Total Puts 22,537

Put/Call Ratio 0.97

Net Difference 640

Prior's Put/Call Breakdown

Total Calls 27,716

Total Puts 15,571

Put/Call Ratio 0.56

Net Difference 12,145

Prior 7-Day Put/Call Summary

Total Calls 289,901

Total Puts 235,734

Average Put/Call Ratio 0.81

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