GLW - Options Database

GLW

CORNING INC

$174.41 -7.05%

$174.36 (-0.03%)🌙

as of 07/15 06:08 PM

(7/15 15:06) ◀

Wednesday, July 15, 2026 (6:09pm)

▶ (7/16 09:35)

◀ 7/15 18:09 ▶

Option Volume

Detail

ℹ

Current (07/15) 70,583

Calls: 37,771 (54%)

Puts: 32,812 (46%)

Prior (07/14) 28,372

Calls: 14,765 (52%)

Puts: 13,607 (48%)

Current vs Prior +148.78%

Calls: +155.81% (Calls)

Puts: +141.14% (Puts)

Prior 7-Day Total 332,521

Calls: 182,311 (55%)

Puts: 150,210 (45%)

Prior 7-Day Average 47,503

Calls: 26,044 (55%)

Puts: 21,458 (45%)

Current vs Prior 7-Day Avg +48.59%

Calls: +45.03%

Puts: +52.91%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/15) $76.59M

Calls: $37.32M (49%)

Puts: $39.27M (51%)

Prior (07/14) $24.69M

Calls: $12.03M (49%)

Puts: $12.66M (51%)

Current vs Prior +210.18%

Calls: +210.13%

Puts: +210.23%

Prior 7-Day Total $357.20M

Calls: $168.10M (47%)

Puts: $189.10M (53%)

Prior 7-Day Average $51.03M

Calls: $24.01M (47%)

Puts: $27.01M (53%)

Current vs Prior 7-Day Avg +50.09%

Calls: +55.40%

Puts: +45.36%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/15) 0.87

Prior (07/14) 0.92

Current vs Prior -5.74%

Prior 7-Day Average 0.86

Current vs Prior 7-Day Avg +1.20%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/15) 501,892

Calls: 256,470 (51%)

Puts: 245,422 (49%)

Prior (07/14) 495,392

Calls: 253,998 (51%)

Puts: 241,394 (49%)

Current vs Prior +1.31%

Prior 7-Day Total 3,551,271

Calls: 1,867,835 (53%)

Puts: 1,683,436 (47%)

Prior 7-Day Average 507,324

Calls: 266,833 (53%)

Puts: 240,490 (47%)

Current vs Prior 7-Day Avg -1.07%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 6.87% | 12.07%6.87% | 24.30%

Prior 7.76% | 12.76%7.76% | 24.84%

Current vs Prior -11.48% | -5.44%-11.48% | -2.18%

Prior 7-Day Avg 7.87% | 12.86%10.86% | 26.09%

Current vs 7-Day Avg -12.70% | -6.13%-36.73% | -6.87%

Prior 7-Day Eod 7.76% | 12.76%7.76% | 24.84%

Current vs 7-Day Eod -11.48% | -5.44%-11.48% | -2.18%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.79% | 8.04%

Calls: 10.81% | 7.37%

Puts: 12.76% | 8.70%

Prior 10.34% | 12.32%

Calls: 10.72% | 13.08%

Puts: 9.95% | 11.56%

Current vs Prior +14.02% | -34.74%

Prior 7-Day Avg 21.43% | 9.67%

Calls: 15.74% | 10.65%

Puts: 27.12% | 8.69%

Current vs 7-Day Avg -44.98% | -16.83%

Liquidity Expensive

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 210% vs prior. Dollar volume significantly above 7-day average (50% higher). Unusually high activity with volume up 149% vs prior - elevated interest.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

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 126 of results (avg 6.9%, best 2.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Aug 21	27.55	28.35	$27.95	2.9%	87	0.67	8.4K
$180.00	Aug 21	17.75	18.40	$18.08	3.6%	311	0.52	1.1K
$165.00	Aug 21	24.65	25.60	$25.13	3.8%	15	0.63	302
$170.00	Aug 21	22.05	22.95	$22.50	4.0%	453	0.59	935
$172.50	Jul 24	10.75	11.20	$10.98	4.1%	521	0.56	35

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Aug 21	35.45	36.30	$35.88	2.4%	78	0.63	1.4K
$175.00	Aug 21	19.60	20.15	$19.88	2.8%	185	0.45	891
$195.00	Aug 21	31.70	32.75	$32.23	3.3%	3	0.59	733
$170.00	Aug 21	17.15	17.75	$17.45	3.4%	406	0.41	959
$185.00	Aug 21	25.35	26.25	$25.80	3.5%	61	0.52	938

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.85, cheapest $0.85)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Jul 17	0.77	0.92	$0.85	17.6%	1.0K	0.12	3.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 134 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Jul 17	33.05	35.85	$34.45	8.1%	10	0.99	121
$142.00	Jul 17	30.95	33.85	$32.40	9.0%	2	0.98	--
$143.00	Jul 17	30.40	32.90	$31.65	7.9%	2	0.98	1
$145.00	Jul 17	28.15	30.90	$29.53	9.3%	7	0.98	67
$146.00	Jul 17	27.15	30.10	$28.63	10.3%	1	0.98	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Jul 17	29.35	32.35	$30.85	9.7%	39	1.00	177
$207.50	Jul 17	32.20	34.85	$33.53	7.9%	6	1.00	262
$200.00	Jul 17	24.45	26.30	$25.38	7.3%	192	0.93	1.3K
$202.50	Jul 17	26.85	30.00	$28.43	11.1%	23	0.93	592
$197.50	Jul 17	22.40	25.05	$23.73	11.2%	22	0.93	345

Most actively traded options today. High liquidity = easy entry/exit. 279 active (total vol 46.5K, top 3.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Jul 17	1.48	1.68	$1.58	12.7%	3.1K	0.22	1.6K
$200.00	Jul 17	0.15	0.25	$0.20	50.0%	2.1K	0.04	4.4K
$180.00	Jul 17	2.74	3.05	$2.90	10.7%	1.8K	0.35	1.0K
$200.00	Jul 24	1.99	2.45	$2.22	20.7%	1.4K	0.18	811
$187.50	Jul 17	1.05	1.20	$1.13	13.3%	881	0.17	408

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Jul 17	5.15	5.60	$5.38	8.4%	2.3K	0.50	2.5K
$155.00	Jul 17	0.37	0.50	$0.44	29.5%	1.3K	0.07	1.8K
$165.00	Jul 17	1.58	1.92	$1.75	19.4%	1.1K	0.22	2.7K
$175.00	Jul 24	9.85	10.30	$10.07	4.5%	1.0K	0.48	820
$180.00	Jul 17	7.90	8.65	$8.28	9.1%	1.0K	0.65	4.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 56 strikes (avg 18.6%, max 51.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$142.00	Jul 17	Jul 24	143.0%	99.8%	43.3%	4	--
$140.00	Jul 17	Aug 28	131.9%	94.1%	40.2%	11	121
$145.00	Jul 17	Aug 21	129.0%	92.9%	38.9%	16	234
$155.00	Jul 17	Aug 28	112.0%	87.9%	27.5%	25	206
$150.00	Jul 17	Aug 21	116.8%	92.3%	26.5%	69	972

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$141.00	Jul 17	Jul 24	151.8%	100.0%	51.7%	7	39
$145.00	Jul 17	Aug 28	129.0%	89.0%	44.9%	216	2.3K
$142.00	Jul 17	Jul 24	143.0%	99.8%	43.3%	8	105
$140.00	Jul 17	Aug 28	131.9%	94.1%	40.2%	186	1.5K
$143.00	Jul 17	Jul 24	138.8%	99.1%	40.0%	172	112

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 192 found (best R:R 21.73, avg 2.66)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$202.50	$205.00	Jul 17	$0.11	$2.39	$0.11	21.73	$202.61
$197.50	$200.00	Jul 17	$0.12	$2.38	$0.12	19.83	$197.62
$192.50	$195.00	Jul 17	$0.18	$2.32	$0.18	12.89	$192.68
$190.00	$192.50	Jul 17	$0.20	$2.30	$0.20	11.50	$190.20
$202.50	$205.00	Jul 24	$0.26	$2.24	$0.26	8.62	$202.76

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$155.00	$152.50	Jul 17	$0.11	$2.39	$0.11	21.73	$154.89
$152.50	$150.00	Jul 17	$0.12	$2.38	$0.12	19.83	$152.38
$157.50	$155.00	Jul 17	$0.13	$2.37	$0.13	18.23	$157.37
$160.00	$157.50	Jul 17	$0.28	$2.22	$0.28	7.93	$159.72
$141.00	$140.00	Jul 17	$0.12	$0.88	$0.12	7.33	$140.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 244 found (best R:R 24.00, avg 1.81)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$150.00	$155.00	Jul 17	$4.78	$4.78	$0.22	21.73	$154.78
$157.50	$160.00	Jul 24	$2.35	$2.35	$0.15	15.67	$159.85
$140.00	$142.00	Jul 24	$1.87	$1.87	$0.13	14.38	$141.87
$155.00	$157.50	Jul 17	$2.30	$2.30	$0.20	11.50	$157.30
$150.00	$152.50	Jul 24	$2.27	$2.27	$0.23	9.87	$152.27

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$200.00	$197.50	Jul 31	$2.40	$2.40	$0.10	24.00	$197.60
$207.50	$205.00	Jul 24	$2.33	$2.33	$0.17	13.71	$205.17
$195.00	$192.50	Jul 24	$2.32	$2.32	$0.18	12.89	$192.68
$200.00	$197.50	Jul 24	$2.30	$2.30	$0.20	11.50	$197.70
$207.50	$205.00	Jul 31	$2.19	$2.19	$0.31	7.06	$205.31

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 61 found (avg debit $2.79, cheapest $0.74)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$140.00	Jul 17	Jul 24	$0.95	131.9%	97.9%
$142.00	Jul 17	Jul 24	$1.13	143.0%	99.8%
$207.50	Jul 17	Jul 24	$1.22	111.1%	88.1%
$145.00	Jul 17	Jul 24	$1.42	129.0%	97.6%
$205.00	Jul 17	Jul 24	$1.44	110.8%	88.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$140.00	Jul 17	Jul 24	$0.74	131.9%	97.9%
$141.00	Jul 17	Jul 24	$0.79	151.8%	100.0%
$207.50	Jul 17	Jul 24	$0.80	111.1%	88.1%
$142.00	Jul 17	Jul 24	$0.92	143.0%	99.8%
$143.00	Jul 17	Jul 24	$1.00	138.8%	99.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 134 found (cheapest 5.85% of stock, avg 18.40%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$175.00	Jul 17	$4.82	$5.38	$10.20	$164.80	$185.20	5.85%
$177.50	Jul 17	$3.78	$6.70	$10.48	$167.02	$187.98	6.01%
$172.50	Jul 17	$6.60	$4.22	$10.82	$161.68	$183.32	6.20%
$180.00	Jul 17	$2.90	$8.28	$11.18	$168.82	$191.18	6.41%
$170.00	Jul 17	$8.18	$3.12	$11.30	$158.70	$181.30	6.48%
$167.50	Jul 17	$9.27	$2.30	$11.57	$155.93	$179.07	6.63%
$182.50	Jul 17	$2.06	$10.43	$12.49	$170.01	$194.99	7.16%
$165.00	Jul 17	$10.90	$1.75	$12.65	$152.35	$177.65	7.25%
$185.00	Jul 17	$1.58	$12.38	$13.96	$171.04	$198.96	8.00%
$162.50	Jul 17	$13.35	$1.25	$14.60	$147.90	$177.10	8.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 1.62% of stock, avg 12.93%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$185.00	$162.50	Jul 17	$1.58	$1.25	$2.83	$159.67	$187.83
$182.50	$162.50	Jul 17	$2.06	$1.25	$3.31	$159.19	$185.81
$185.00	$165.00	Jul 17	$1.58	$1.75	$3.33	$161.67	$188.33
$182.50	$165.00	Jul 17	$2.06	$1.75	$3.81	$161.19	$186.31
$185.00	$167.50	Jul 17	$1.58	$2.30	$3.88	$163.62	$188.88
$180.00	$162.50	Jul 17	$2.90	$1.25	$4.15	$158.35	$184.15
$182.50	$167.50	Jul 17	$2.06	$2.30	$4.36	$163.14	$186.86
$180.00	$165.00	Jul 17	$2.90	$1.75	$4.65	$160.35	$184.65
$185.00	$170.00	Jul 17	$1.58	$3.12	$4.70	$165.30	$189.70
$177.50	$162.50	Jul 17	$3.78	$1.25	$5.03	$157.47	$182.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 268 found (best R:R 49.00, avg credit $3.26)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
140/141	150/155	Jul 17	$4.90	$0.10	49.00	$136.10	$154.90
145/150	165/170	Aug 28	$4.90	$0.10	49.00	$145.10	$169.90
175/180	185/188	Aug 7	$4.85	$0.15	32.33	$175.15	$189.85
170/175	180/185	Aug 28	$4.83	$0.17	28.41	$170.17	$184.83
145/146	150/152	Jul 24	$2.40	$0.10	24.00	$143.60	$152.40
148/149	150/152	Jul 24	$2.40	$0.10	24.00	$146.60	$152.40
175/180	185/190	Aug 28	$4.80	$0.20	24.00	$175.20	$189.80
147/148	158/160	Jul 17	$2.39	$0.11	21.73	$145.61	$159.89
147/148	150/152	Jul 24	$2.39	$0.11	21.73	$145.61	$152.39
160/162	168/170	Jul 31	$2.39	$0.11	21.73	$160.11	$169.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 136 found (best R:R 61.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$160.00	$165.00	$170.00	Aug 14	$0.08	$4.92	61.50
$155.00	$160.00	$165.00	Aug 28	$0.08	$4.92	61.50
$180.00	$185.00	$190.00	Aug 14	$0.09	$4.91	54.56
$182.50	$185.00	$187.50	Jul 24	$0.05	$2.45	49.00
$167.50	$170.00	$172.50	Jul 31	$0.05	$2.45	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$145.00	$150.00	$155.00	Aug 7	$0.11	$4.89	44.45
$170.00	$172.50	$175.00	Jul 17	$0.06	$2.44	40.67
$145.00	$150.00	$155.00	Aug 21	$0.14	$4.86	34.71
$140.00	$145.00	$150.00	Aug 21	$0.17	$4.83	28.41
$160.00	$165.00	$170.00	Aug 21	$0.19	$4.81	25.32

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 49 found (best net $-5.33, 47 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$140.00	$165.00	1:2	Aug 7	-$5.33	$19.67
$202.50	$205.00	1:2	Jul 17	-$0.02	$2.48
$205.00	$207.50	1:2	Jul 17	-$0.05	$2.45
$197.50	$200.00	1:2	Jul 17	-$0.08	$2.42
$192.50	$195.00	1:2	Jul 17	-$0.21	$2.29

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$145.00	$140.00	1:2	Jul 31	-$2.14	$2.86
$152.50	$150.00	1:2	Jul 17	-$0.09	$2.41
$150.00	$145.00	1:2	Jul 31	-$2.63	$2.37
$155.00	$152.50	1:2	Jul 17	-$0.22	$2.28
$160.00	$157.50	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. 70 found (best yield 11.98%, avg 4.71%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$175.00	Aug 28	$20.90	0.56	0.3%	11.98%	12.32%	13	2
$175.00	Aug 21	$19.65	0.55	0.3%	11.27%	11.60%	185	788
$180.00	Aug 28	$18.80	0.53	3.2%	10.78%	13.98%	30	2
$180.00	Aug 21	$17.75	0.52	3.2%	10.18%	13.38%	311	1.1K
$175.00	Aug 14	$17.05	0.54	0.3%	9.78%	10.11%	49	2
$185.00	Aug 28	$16.05	0.49	6.1%	9.20%	15.27%	5	9
$175.00	Aug 7	$15.90	0.55	0.3%	9.12%	9.45%	25	45
$185.00	Aug 21	$15.65	0.48	6.1%	8.97%	15.05%	165	1.4K
$180.00	Aug 14	$15.45	0.51	3.2%	8.86%	12.06%	98	18
$190.00	Aug 28	$14.95	0.46	8.9%	8.57%	17.51%	6	5

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 37,771

Total Puts 32,812

Put/Call Ratio 0.87

Net Difference 4,959

Prior's Put/Call Breakdown

Total Calls 14,765

Total Puts 13,607

Put/Call Ratio 0.92

Net Difference 1,158

Prior 7-Day Put/Call Summary

Total Calls 182,311

Total Puts 150,210

Average Put/Call Ratio 0.86

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