GLW - Options Database

GLW

CORNING INC

$187.64 +2.47%

$187.63 (-0.01%)🌙

as of 07/14 06:05 PM

(7/14 15:08) ◀

Tuesday, July 14, 2026 (6:05pm)

▶ (7/15 15:06)

◀ 7/14 18:05 ▶

Option Volume

Detail

ℹ

Current (07/14) 28,372

Calls: 14,765 (52%)

Puts: 13,607 (48%)

Prior (07/13) 34,826

Calls: 16,816 (48%)

Puts: 18,010 (52%)

Current vs Prior -18.53%

Calls: -12.20% (Calls)

Puts: -24.45% (Puts)

Prior 7-Day Total 419,348

Calls: 229,768 (55%)

Puts: 189,580 (45%)

Prior 7-Day Average 59,906

Calls: 32,824 (55%)

Puts: 27,082 (45%)

Current vs Prior 7-Day Avg -52.64%

Calls: -55.02%

Puts: -49.76%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/14) $24.69M

Calls: $12.03M (49%)

Puts: $12.66M (51%)

Prior (07/13) $38.74M

Calls: $19.48M (50%)

Puts: $19.26M (50%)

Current vs Prior -36.27%

Calls: -38.23%

Puts: -34.30%

Prior 7-Day Total $478.00M

Calls: $218.90M (46%)

Puts: $259.10M (54%)

Prior 7-Day Average $68.29M

Calls: $31.27M (46%)

Puts: $37.01M (54%)

Current vs Prior 7-Day Avg -63.84%

Calls: -61.52%

Puts: -65.80%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/14) 0.92

Prior (07/13) 1.07

Current vs Prior -13.95%

Prior 7-Day Average 0.85

Current vs Prior 7-Day Avg +8.63%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/14) 495,392

Calls: 253,998 (51%)

Puts: 241,394 (49%)

Prior (07/13) 483,781

Calls: 249,590 (52%)

Puts: 234,191 (48%)

Current vs Prior +2.40%

Prior 7-Day Total 3,568,511

Calls: 1,885,982 (53%)

Puts: 1,682,529 (47%)

Prior 7-Day Average 509,787

Calls: 269,426 (53%)

Puts: 240,361 (47%)

Current vs Prior 7-Day Avg -2.82%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 7.76% | 12.76%7.76% | 24.84%

Prior 8.67% | 13.75%8.67% | 25.33%

Current vs Prior -10.53% | -7.18%-10.53% | -1.93%

Prior 7-Day Avg 8.43% | 13.29%11.37% | 26.30%

Current vs 7-Day Avg -7.97% | -3.94%-31.77% | -5.56%

Prior 7-Day Eod 8.67% | 13.75%8.67% | 25.33%

Current vs 7-Day Eod -10.53% | -7.18%-10.53% | -1.93%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.34% | 12.32%

Calls: 10.72% | 13.08%

Puts: 9.95% | 11.56%

Prior 9.40% | 14.02%

Calls: 11.18% | 17.67%

Puts: 7.63% | 10.36%

Current vs Prior +10.00% | -12.13%

Prior 7-Day Avg 36.94% | 10.14%

Calls: 25.25% | 11.00%

Puts: 48.63% | 9.29%

Current vs 7-Day Avg -72.01% | +21.45%

Liquidity Expensive

Add Card

🤖 AI Insights

Market showing mixed sentiment based on options flow analysis.

Smart Money BEARISH

Retail Flow NEUTRAL

Overall MIXED

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

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 120 of results (avg 7.3%, best 1.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Aug 21	21.15	21.55	$21.35	1.9%	83	0.54	700
$210.00	Aug 21	13.70	14.05	$13.88	2.5%	86	0.41	1.3K
$200.00	Aug 21	16.85	17.45	$17.15	3.5%	139	0.47	3.3K
$195.00	Aug 21	19.10	19.80	$19.45	3.6%	97	0.51	1.0K
$195.00	Jul 17	3.40	3.55	$3.47	4.3%	516	0.35	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Aug 21	9.50	9.80	$9.65	3.1%	1.7K	0.25	2.4K
$185.00	Jul 31	14.15	14.65	$14.40	3.5%	32	0.43	273
$155.00	Aug 21	7.90	8.20	$8.05	3.7%	297	0.21	2.8K
$210.00	Aug 21	34.75	36.15	$35.45	3.9%	11	0.59	528
$185.00	Aug 21	19.80	20.65	$20.23	4.2%	16	0.42	941

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.71, cheapest $0.71)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Jul 17	0.65	0.76	$0.71	15.5%	737	0.08	2.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 129 found (avg delta 0.69, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Jul 17	32.45	34.70	$33.58	6.7%	--	0.97	206
$160.00	Jul 17	27.50	29.95	$28.73	8.5%	9	0.96	366
$162.50	Jul 17	25.35	27.55	$26.45	8.3%	--	0.94	27
$165.00	Jul 17	22.80	25.20	$24.00	10.0%	8	0.92	267
$155.00	Jul 24	33.95	36.25	$35.10	6.6%	--	0.90	26

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Jul 17	30.85	33.15	$32.00	7.2%	80	1.00	599
$225.00	Jul 17	35.35	38.90	$37.13	9.6%	3	1.00	201
$217.50	Jul 17	28.30	30.65	$29.48	8.0%	--	0.96	24
$215.00	Jul 17	26.05	28.30	$27.18	8.3%	24	0.94	539
$210.00	Jul 17	21.30	23.75	$22.53	10.9%	24	0.91	680

Most actively traded options today. High liquidity = easy entry/exit. 241 active (total vol 19.4K, top 1.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Jul 17	2.02	2.16	$2.09	6.7%	1.7K	0.24	3.8K
$210.00	Jul 17	0.55	0.88	$0.72	45.8%	1.6K	0.10	2.5K
$195.00	Jul 17	3.40	3.55	$3.47	4.3%	516	0.35	1.3K
$190.00	Jul 17	5.30	5.60	$5.45	5.5%	479	0.47	2.4K
$220.00	Jul 17	0.09	0.30	$0.20	105.0%	358	0.03	2.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Aug 21	9.50	9.80	$9.65	3.1%	1.7K	0.25	2.4K
$165.00	Jul 17	0.65	0.76	$0.71	15.5%	737	0.08	2.5K
$170.00	Jul 17	1.10	1.32	$1.21	18.2%	626	0.13	4.9K
$185.00	Jul 17	5.05	5.35	$5.20	5.8%	494	0.41	2.2K
$160.00	Jul 17	0.33	0.41	$0.37	21.6%	390	0.05	3.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 37 strikes (avg 9.0%, max 28.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$155.00	Jul 17	Aug 21	116.9%	93.2%	25.4%	--	445
$160.00	Jul 17	Aug 21	110.7%	92.9%	19.2%	119	8.8K
$165.00	Jul 17	Aug 21	108.6%	92.0%	18.0%	116	650
$175.00	Jul 17	Aug 21	103.0%	89.9%	14.6%	14	1.3K
$170.00	Jul 17	Aug 21	104.9%	91.7%	14.5%	10	1.4K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$155.00	Jul 17	Aug 28	116.9%	90.7%	28.9%	202	1.8K
$160.00	Jul 17	Aug 28	110.7%	91.6%	20.8%	395	3.2K
$165.00	Jul 17	Aug 28	108.6%	90.1%	20.5%	740	2.5K
$170.00	Jul 17	Aug 28	104.9%	89.6%	17.2%	630	4.9K
$175.00	Jul 17	Aug 28	103.0%	90.4%	14.0%	383	2.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 194 found (best R:R 24.00, avg 2.91)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$212.50	$215.00	Jul 17	$0.10	$2.40	$0.10	24.00	$212.60
$217.50	$220.00	Jul 17	$0.12	$2.38	$0.12	19.83	$217.62
$215.00	$217.50	Jul 17	$0.13	$2.37	$0.13	18.23	$215.13
$222.50	$225.00	Jul 17	$0.14	$2.36	$0.14	16.86	$222.64
$210.00	$212.50	Jul 17	$0.17	$2.33	$0.17	13.71	$210.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$170.00	$167.50	Jul 17	$0.12	$2.38	$0.12	19.83	$169.88
$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
$155.00	$152.50	Jul 24	$0.18	$2.32	$0.18	12.89	$154.82
$165.00	$162.50	Jul 17	$0.21	$2.29	$0.21	10.90	$164.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 257 found (best R:R 32.33, avg 1.78)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$155.00	$160.00	Jul 17	$4.85	$4.85	$0.15	32.33	$159.85
$160.00	$162.50	Jul 17	$2.28	$2.28	$0.22	10.36	$162.28
$167.50	$170.00	Jul 17	$2.28	$2.28	$0.22	10.36	$169.78
$170.00	$172.50	Jul 17	$2.23	$2.23	$0.27	8.26	$172.23
$155.00	$157.50	Jul 24	$2.18	$2.18	$0.32	6.81	$157.18

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$222.50	$220.00	Jul 24	$2.37	$2.37	$0.13	18.23	$220.13
$215.00	$210.00	Jul 17	$4.65	$4.65	$0.35	13.29	$210.35
$217.50	$215.00	Jul 17	$2.30	$2.30	$0.20	11.50	$215.20
$225.00	$222.50	Jul 31	$2.28	$2.28	$0.22	10.36	$222.72
$215.00	$212.50	Jul 24	$2.25	$2.25	$0.25	9.00	$212.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 58 found (avg debit $3.23, cheapest $1.02)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$225.00	Jul 17	Jul 24	$1.40	93.1%	86.2%
$222.50	Jul 17	Jul 24	$1.48	101.8%	85.7%
$155.00	Jul 17	Jul 24	$1.52	116.9%	100.4%
$217.50	Jul 17	Jul 24	$1.67	95.6%	81.2%
$220.00	Jul 17	Jul 24	$1.75	93.1%	84.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$225.00	Jul 17	Jul 24	$1.02	93.1%	86.2%
$152.50	Jul 17	Jul 24	$1.27	120.0%	103.0%
$155.00	Jul 17	Jul 24	$1.40	116.9%	100.4%
$157.50	Jul 17	Jul 24	$1.62	113.5%	98.8%
$220.00	Jul 17	Jul 24	$1.63	93.1%	84.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 128 found (cheapest 6.97% of stock, avg 18.25%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$190.00	Jul 17	$5.45	$7.63	$13.08	$176.92	$203.08	6.97%
$187.50	Jul 17	$6.93	$6.33	$13.26	$174.24	$200.76	7.07%
$185.00	Jul 17	$8.18	$5.20	$13.38	$171.62	$198.38	7.13%
$195.00	Jul 17	$3.47	$10.45	$13.92	$181.08	$208.92	7.42%
$182.50	Jul 17	$9.93	$4.20	$14.13	$168.37	$196.63	7.53%
$192.50	Jul 17	$4.83	$9.32	$14.15	$178.35	$206.65	7.54%
$180.00	Jul 17	$11.70	$3.35	$15.05	$164.95	$195.05	8.02%
$197.50	Jul 17	$2.74	$12.48	$15.22	$182.28	$212.72	8.11%
$177.50	Jul 17	$13.40	$2.67	$16.07	$161.43	$193.57	8.56%
$200.00	Jul 17	$2.09	$14.15	$16.24	$183.76	$216.24	8.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 2.54% of stock, avg 13.60%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$200.00	$177.50	Jul 17	$2.09	$2.67	$4.76	$172.74	$204.76
$197.50	$177.50	Jul 17	$2.74	$2.67	$5.41	$172.09	$202.91
$200.00	$180.00	Jul 17	$2.09	$3.35	$5.44	$174.56	$205.44
$197.50	$180.00	Jul 17	$2.74	$3.35	$6.09	$173.91	$203.59
$195.00	$177.50	Jul 17	$3.47	$2.67	$6.14	$171.36	$201.14
$200.00	$182.50	Jul 17	$2.09	$4.20	$6.29	$176.21	$206.29
$195.00	$180.00	Jul 17	$3.47	$3.35	$6.82	$173.18	$201.82
$197.50	$182.50	Jul 17	$2.74	$4.20	$6.94	$175.56	$204.44
$200.00	$185.00	Jul 17	$2.09	$5.20	$7.29	$177.71	$207.29
$192.50	$177.50	Jul 17	$4.83	$2.67	$7.50	$170.00	$200.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 281 found (best R:R 49.00, avg credit $3.32)

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
200/205	210/215	Aug 14	$4.88	$0.12	40.67	$200.12	$214.88
170/175	190/195	Aug 28	$4.85	$0.15	32.33	$170.15	$194.85
172/175	178/180	Jul 31	$2.39	$0.11	21.73	$172.61	$179.89
155/160	170/175	Aug 7	$4.77	$0.23	20.74	$155.23	$174.77
165/168	175/178	Jul 17	$2.38	$0.12	19.83	$165.12	$177.38
170/172	175/178	Jul 17	$2.38	$0.12	19.83	$170.12	$177.38
165/168	175/178	Jul 31	$2.38	$0.12	19.83	$165.12	$177.38
170/175	185/190	Aug 14	$4.76	$0.24	19.83	$170.24	$189.76
155/160	165/170	Aug 21	$4.76	$0.24	19.83	$155.24	$169.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 132 found (best R:R 61.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$195.00	$200.00	$205.00	Aug 14	$0.08	$4.92	61.50
$167.50	$170.00	$172.50	Jul 17	$0.05	$2.45	49.00
$157.50	$160.00	$162.50	Jul 24	$0.05	$2.45	49.00
$155.00	$157.50	$160.00	Jul 24	$0.06	$2.44	40.67
$210.00	$212.50	$215.00	Jul 17	$0.07	$2.43	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$180.00	$185.00	$190.00	Aug 14	$0.08	$4.92	61.50
$155.00	$160.00	$165.00	Aug 21	$0.08	$4.92	61.50
$160.00	$162.50	$165.00	Jul 17	$0.08	$2.42	30.25
$157.50	$160.00	$162.50	Jul 31	$0.08	$2.42	30.25
$200.00	$210.00	$220.00	Aug 21	$0.32	$9.68	30.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 37 found (best net $-0.08, 36 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$217.50	$220.00	1:2	Jul 17	-$0.08	$2.42
$215.00	$217.50	1:2	Jul 17	-$0.19	$2.31
$220.00	$222.50	1:2	Jul 17	-$0.28	$2.22
$212.50	$215.00	1:2	Jul 17	-$0.35	$2.15
$210.00	$212.50	1:2	Jul 17	-$0.38	$2.12

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$155.00	$152.50	1:2	Jul 17	-$0.13	$2.37
$157.50	$155.00	1:2	Jul 17	-$0.18	$2.32
$160.00	$157.50	1:2	Jul 17	-$0.19	$2.31
$162.50	$160.00	1:2	Jul 17	-$0.24	$2.26
$165.00	$162.50	1:2	Jul 17	-$0.29	$2.21

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 76 found (best yield 11.80%, avg 4.72%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$190.00	Aug 28	$22.15	0.56	1.3%	11.80%	13.06%	11	10
$190.00	Aug 21	$21.15	0.54	1.3%	11.27%	12.53%	83	700
$195.00	Aug 28	$19.85	0.52	3.9%	10.58%	14.50%	1	33
$195.00	Aug 21	$19.10	0.51	3.9%	10.18%	14.10%	97	1.0K
$190.00	Aug 14	$18.80	0.54	1.3%	10.02%	11.28%	10	105
$200.00	Aug 28	$18.15	0.49	6.6%	9.67%	16.26%	2	10
$190.00	Aug 7	$17.15	0.53	1.3%	9.14%	10.40%	7	142
$195.00	Aug 14	$17.10	0.51	3.9%	9.11%	13.04%	3	77
$200.00	Aug 21	$16.85	0.47	6.6%	8.98%	15.57%	139	3.3K
$192.50	Aug 7	$16.20	0.51	2.6%	8.63%	11.22%	2	15

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 14,765

Total Puts 13,607

Put/Call Ratio 0.92

Net Difference 1,158

Prior's Put/Call Breakdown

Total Calls 16,816

Total Puts 18,010

Put/Call Ratio 1.07

Net Difference -1,194

Prior 7-Day Put/Call Summary

Total Calls 229,768

Total Puts 189,580

Average Put/Call Ratio 0.85

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