GLW - Options Database

GLW

CORNING INC

$183.11 -4.08%

$182.07 (-0.57%)🌙

as of 07/13 06:01 PM

(7/13 15:06) ◀

Monday, July 13, 2026 (6:01pm)

▶ (7/14 15:08)

◀ 7/13 18:01 ▶

Option Volume

Detail

ℹ

Current (07/13) 34,826

Calls: 16,816 (48%)

Puts: 18,010 (52%)

Prior (07/10) 45,714

Calls: 23,177 (51%)

Puts: 22,537 (49%)

Current vs Prior -23.82%

Calls: -27.45% (Calls)

Puts: -20.09% (Puts)

Prior 7-Day Total 478,989

Calls: 266,821 (56%)

Puts: 212,168 (44%)

Prior 7-Day Average 68,427

Calls: 38,117 (56%)

Puts: 30,309 (44%)

Current vs Prior 7-Day Avg -49.10%

Calls: -55.88%

Puts: -40.58%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/13) $38.74M

Calls: $19.48M (50%)

Puts: $19.26M (50%)

Prior (07/10) $33.43M

Calls: $16.94M (51%)

Puts: $16.49M (49%)

Current vs Prior +15.88%

Calls: +15.00%

Puts: +16.79%

Prior 7-Day Total $574.28M

Calls: $277.82M (48%)

Puts: $296.47M (52%)

Prior 7-Day Average $82.04M

Calls: $39.69M (48%)

Puts: $42.35M (52%)

Current vs Prior 7-Day Avg -52.77%

Calls: -50.92%

Puts: -54.51%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/13) 1.07

Prior (07/10) 0.97

Current vs Prior +10.14%

Prior 7-Day Average 0.80

Current vs Prior 7-Day Avg +33.37%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/13) 483,781

Calls: 249,590 (52%)

Puts: 234,191 (48%)

Prior (07/10) 540,246

Calls: 286,380 (53%)

Puts: 253,866 (47%)

Current vs Prior -10.45%

Prior 7-Day Total 3,572,722

Calls: 1,894,004 (53%)

Puts: 1,678,718 (47%)

Prior 7-Day Average 510,388

Calls: 270,572 (53%)

Puts: 239,816 (47%)

Current vs Prior 7-Day Avg -5.21%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 8.67% | 13.75%8.67% | 25.33%

Prior 9.46% | 13.37%9.46% | 25.02%

Current vs Prior -8.28% | +2.82%-8.28% | +1.24%

Prior 7-Day Avg 7.88% | 12.99%11.91% | 26.50%

Current vs 7-Day Avg +10.09% | +5.88%-27.20% | -4.40%

Prior 7-Day Eod 9.46% | 13.37%9.46% | 25.02%

Current vs 7-Day Eod -8.28% | +2.82%-8.28% | +1.24%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.40% | 14.02%

Calls: 11.18% | 17.67%

Puts: 7.63% | 10.36%

Prior 70.42% | 6.07%

Calls: 35.29% | 2.83%

Puts: 105.56% | 9.31%

Current vs Prior -86.65% | +130.97%

Prior 7-Day Avg 37.75% | 9.45%

Calls: 26.05% | 9.79%

Puts: 49.46% | 9.11%

Current vs 7-Day Avg -75.10% | +48.29%

Liquidity Expensive

Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.07.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall MIXED

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BEARISH

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

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 75 of results (avg 7.7%, best 4.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Aug 21	20.65	22.00	$21.33	6.3%	26	0.55	1.4K
$185.00	Aug 7	17.20	18.35	$17.77	6.5%	12	0.53	308
$200.00	Jul 24	5.15	5.50	$5.33	6.6%	107	0.32	722
$210.00	Aug 21	12.25	13.10	$12.68	6.7%	205	0.38	1.2K
$155.00	Aug 21	37.20	39.80	$38.50	6.8%	2	0.76	239

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Aug 7	21.35	22.30	$21.83	4.4%	2	0.51	131
$165.00	Jul 31	7.55	7.90	$7.73	4.5%	50	0.28	297
$190.00	Aug 21	24.75	25.90	$25.33	4.5%	656	0.49	1.2K
$195.00	Aug 7	24.25	25.40	$24.83	4.6%	3	0.55	47
$200.00	Aug 21	30.50	32.00	$31.25	4.8%	70	0.55	1.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.88, cheapest $0.88)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Jul 17	0.80	0.96	$0.88	18.2%	975	0.10	2.2K

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 121 found (avg delta 0.68, highest 0.96)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Jul 17	32.75	35.15	$33.95	7.1%	6	0.96	373
$155.00	Jul 17	27.90	30.50	$29.20	8.9%	1	0.94	206
$157.50	Jul 17	25.50	28.65	$27.08	11.6%	1	0.92	--
$160.00	Jul 17	23.15	25.90	$24.53	11.2%	45	0.90	409
$150.00	Jul 24	33.90	36.55	$35.22	7.5%	--	0.90	59

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Jul 17	33.10	35.75	$34.42	7.7%	--	0.92	24
$215.00	Jul 17	30.10	33.35	$31.73	10.2%	16	0.92	549
$212.50	Jul 17	27.80	31.10	$29.45	11.2%	4	0.91	10
$210.00	Jul 17	25.30	28.65	$26.98	12.4%	12	0.89	692
$207.50	Jul 17	23.75	26.35	$25.05	10.4%	3	0.88	264

Most actively traded options today. High liquidity = easy entry/exit. 240 active (total vol 22.4K, top 2.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Jul 17	1.90	2.33	$2.12	20.3%	1.1K	0.21	3.4K
$210.00	Jul 17	0.80	0.96	$0.88	18.2%	975	0.10	2.2K
$190.00	Jul 17	4.45	5.40	$4.93	19.3%	659	0.39	2.4K
$205.00	Jul 17	1.21	1.46	$1.34	18.7%	609	0.15	726
$195.00	Jul 17	2.94	3.80	$3.37	25.5%	545	0.29	1.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Jul 24	2.06	2.45	$2.26	17.3%	2.0K	0.14	223
$185.00	Jul 17	7.35	8.50	$7.93	14.5%	827	0.51	2.1K
$165.00	Jul 17	1.31	1.65	$1.48	23.0%	804	0.14	2.2K
$160.00	Jul 17	0.85	1.06	$0.96	21.9%	746	0.10	3.0K
$170.00	Jul 17	2.23	2.69	$2.46	18.7%	731	0.22	4.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 51 strikes (avg 7.9%, max 24.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$150.00	Jul 17	Aug 21	114.2%	91.6%	24.6%	13	968
$155.00	Jul 17	Aug 21	108.1%	91.4%	18.3%	3	445
$160.00	Jul 17	Aug 21	105.3%	90.2%	16.6%	50	8.9K
$162.50	Jul 17	Jul 24	105.7%	91.5%	15.5%	--	38
$180.00	Jul 17	Aug 21	98.8%	89.2%	10.8%	133	2.0K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$150.00	Jul 17	Aug 21	114.2%	91.6%	24.6%	658	6.3K
$147.00	Jul 17	Jul 24	115.8%	95.0%	21.8%	38	1
$155.00	Jul 17	Aug 21	108.1%	91.4%	18.3%	235	4.5K
$160.00	Jul 17	Aug 21	105.3%	90.2%	16.6%	904	5.2K
$180.00	Jul 17	Aug 21	98.8%	89.2%	10.8%	793	5.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 175 found (best R:R 21.73, avg 2.56)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$210.00	$212.50	Jul 17	$0.11	$2.39	$0.11	21.73	$210.11
$212.50	$215.00	Jul 17	$0.15	$2.35	$0.15	15.67	$212.65
$207.50	$210.00	Jul 17	$0.22	$2.28	$0.22	10.36	$207.72
$205.00	$207.50	Jul 17	$0.24	$2.26	$0.24	9.42	$205.24
$205.00	$207.50	Jul 24	$0.27	$2.23	$0.27	8.26	$205.27

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$155.00	$152.50	Jul 17	$0.15	$2.35	$0.15	15.67	$154.85
$157.50	$155.00	Jul 17	$0.17	$2.33	$0.17	13.71	$157.33
$165.00	$162.50	Jul 17	$0.18	$2.32	$0.18	12.89	$164.82
$160.00	$157.50	Jul 17	$0.23	$2.27	$0.23	9.87	$159.77
$162.50	$160.00	Jul 24	$0.33	$2.17	$0.33	6.58	$162.17

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 231 found (best R:R 19.83, avg 1.77)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$150.00	$155.00	Jul 17	$4.75	$4.75	$0.25	19.00	$154.75
$160.00	$162.50	Jul 17	$2.18	$2.18	$0.32	6.81	$162.18
$150.00	$155.00	Jul 24	$4.27	$4.27	$0.73	5.85	$154.27
$165.00	$167.50	Jul 17	$2.13	$2.13	$0.37	5.76	$167.13
$155.00	$157.50	Jul 17	$2.12	$2.12	$0.38	5.58	$157.12

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$200.00	$197.50	Jul 24	$2.38	$2.38	$0.12	19.83	$197.62
$207.50	$205.00	Jul 17	$2.32	$2.32	$0.18	12.89	$205.18
$202.50	$200.00	Jul 31	$2.32	$2.32	$0.18	12.89	$200.18
$215.00	$212.50	Jul 17	$2.28	$2.28	$0.22	10.36	$212.72
$210.00	$207.50	Jul 24	$2.27	$2.27	$0.23	9.87	$207.73

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 57 found (avg debit $2.97, cheapest $0.86)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$150.00	Jul 17	Jul 24	$1.27	114.2%	95.8%
$217.50	Jul 17	Jul 24	$1.53	104.5%	88.9%
$155.00	Jul 17	Jul 24	$1.75	108.1%	95.7%
$215.00	Jul 17	Jul 24	$1.92	102.7%	90.9%
$157.50	Jul 17	Jul 24	$2.02	106.3%	96.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$147.00	Jul 17	Jul 24	$0.86	115.8%	95.0%
$150.00	Jul 17	Jul 24	$1.13	114.2%	95.8%
$149.00	Jul 17	Jul 24	$1.22	107.0%	96.9%
$152.50	Jul 17	Jul 24	$1.47	108.9%	96.2%
$217.50	Jul 17	Jul 24	$1.53	104.5%	88.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 121 found (cheapest 8.18% of stock, avg 18.49%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$185.00	Jul 17	$7.05	$7.93	$14.98	$170.02	$199.98	8.18%
$182.50	Jul 17	$7.95	$7.10	$15.05	$167.45	$197.55	8.22%
$180.00	Jul 17	$9.60	$5.90	$15.50	$164.50	$195.50	8.46%
$187.50	Jul 17	$5.65	$9.95	$15.60	$171.90	$203.10	8.52%
$177.50	Jul 17	$11.08	$4.90	$15.98	$161.52	$193.48	8.73%
$190.00	Jul 17	$4.93	$11.50	$16.43	$173.57	$206.43	8.97%
$175.00	Jul 17	$12.63	$4.00	$16.63	$158.37	$191.63	9.08%
$192.50	Jul 17	$4.08	$13.25	$17.33	$175.17	$209.83	9.46%
$172.50	Jul 17	$14.55	$3.38	$17.93	$154.57	$190.43	9.79%
$195.00	Jul 17	$3.37	$14.73	$18.10	$176.90	$213.10	9.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 3.69% of stock, avg 13.57%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$195.00	$172.50	Jul 17	$3.37	$3.38	$6.75	$165.75	$201.75
$195.00	$175.00	Jul 17	$3.37	$4.00	$7.37	$167.63	$202.37
$192.50	$172.50	Jul 17	$4.08	$3.38	$7.46	$165.04	$199.96
$192.50	$175.00	Jul 17	$4.08	$4.00	$8.08	$166.92	$200.58
$195.00	$177.50	Jul 17	$3.37	$4.90	$8.27	$169.23	$203.27
$190.00	$172.50	Jul 17	$4.93	$3.38	$8.31	$164.19	$198.31
$190.00	$175.00	Jul 17	$4.93	$4.00	$8.93	$166.07	$198.93
$192.50	$177.50	Jul 17	$4.08	$4.90	$8.98	$168.52	$201.48
$187.50	$172.50	Jul 17	$5.65	$3.38	$9.03	$163.47	$196.53
$195.00	$180.00	Jul 17	$3.37	$5.90	$9.27	$170.73	$204.27

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 245 found (best R:R 32.33, avg credit $3.01)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
185/190	195/200	Aug 21	$4.85	$0.15	32.33	$185.15	$199.85
185/190	210/215	Aug 14	$4.83	$0.17	28.41	$185.17	$214.83
180/185	190/195	Aug 14	$4.81	$0.19	25.32	$180.19	$194.81
180/185	200/205	Aug 14	$4.78	$0.22	21.73	$180.22	$204.78
160/165	180/185	Aug 21	$4.77	$0.23	20.74	$160.23	$184.77
170/172	175/178	Jul 31	$2.38	$0.12	19.83	$170.12	$177.38
155/158	162/165	Jul 24	$2.37	$0.13	18.23	$155.13	$164.87
150/152	180/182	Jul 31	$2.37	$0.13	18.23	$150.13	$182.37
170/175	195/200	Aug 21	$4.73	$0.27	17.52	$170.27	$199.73
158/160	165/168	Jul 17	$2.36	$0.14	16.86	$157.64	$167.36

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 118 found (best R:R 70.43, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$150.00	$155.00	$160.00	Jul 31	$0.07	$4.93	70.43
$150.00	$155.00	$160.00	Aug 21	$0.07	$4.93	70.43
$212.50	$215.00	$217.50	Jul 17	$0.06	$2.44	40.67
$170.00	$175.00	$180.00	Aug 21	$0.13	$4.87	37.46
$175.00	$177.50	$180.00	Jul 17	$0.07	$2.43	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$185.00	$190.00	$195.00	Aug 21	$0.07	$4.93	70.43
$155.00	$157.50	$160.00	Jul 17	$0.06	$2.44	40.67
$167.50	$170.00	$172.50	Jul 31	$0.08	$2.42	30.25
$175.00	$177.50	$180.00	Jul 17	$0.10	$2.40	24.00
$150.00	$152.50	$155.00	Jul 17	$0.11	$2.39	21.73

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 $-0.26, 32 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$215.00	$217.50	1:2	Jul 17	-$0.44	$2.06
$212.50	$215.00	1:2	Jul 17	-$0.47	$2.03
$207.50	$210.00	1:2	Jul 17	-$0.66	$1.84
$210.00	$212.50	1:2	Jul 17	-$0.66	$1.84
$205.00	$207.50	1:2	Jul 17	-$0.86	$1.64

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$155.00	$152.50	1:2	Jul 17	-$0.26	$2.24
$152.50	$150.00	1:2	Jul 17	-$0.33	$2.17
$157.50	$155.00	1:2	Jul 17	-$0.39	$2.11
$160.00	$157.50	1:2	Jul 17	-$0.50	$2.00
$162.50	$160.00	1:2	Jul 17	-$0.62	$1.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 68 found (best yield 11.28%, avg 4.53%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$185.00	Aug 21	$20.65	0.55	1.0%	11.28%	12.31%	26	1.4K
$190.00	Aug 21	$19.05	0.51	3.8%	10.40%	14.17%	129	664
$185.00	Aug 14	$18.90	0.55	1.0%	10.32%	11.35%	12	27
$185.00	Aug 7	$17.20	0.53	1.0%	9.39%	10.43%	12	308
$190.00	Aug 14	$17.00	0.51	3.8%	9.28%	13.05%	47	62
$195.00	Aug 21	$16.95	0.48	6.5%	9.26%	15.75%	245	836
$187.50	Aug 7	$15.95	0.52	2.4%	8.71%	11.11%	8	27
$190.00	Aug 7	$15.25	0.49	3.8%	8.33%	12.09%	7	142
$200.00	Aug 21	$15.20	0.45	9.2%	8.30%	17.52%	220	3.3K
$195.00	Aug 14	$14.95	0.47	6.5%	8.16%	14.66%	44	36

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 16,816

Total Puts 18,010

Put/Call Ratio 1.07

Net Difference -1,194

Prior's Put/Call Breakdown

Total Calls 23,177

Total Puts 22,537

Put/Call Ratio 0.97

Net Difference 640

Prior 7-Day Put/Call Summary

Total Calls 266,821

Total Puts 212,168

Average Put/Call Ratio 0.80

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