GLW - Options Database

GLW

CORNING INC

$158.39 -9.19%

$157.96 (-0.27%)🌙

as of 07/16 06:02 PM

(7/16 15:07) ◀

Thursday, July 16, 2026 (6:02pm)

▶

◀ 7/16 18:02

Option Volume

Detail

ℹ

Current (07/16) 114,143

Calls: 42,688 (37%)

Puts: 71,455 (63%)

Prior (07/15) 70,583

Calls: 37,771 (54%)

Puts: 32,812 (46%)

Current vs Prior +61.71%

Calls: +13.02% (Calls)

Puts: +117.77% (Puts)

Prior 7-Day Total 344,528

Calls: 181,154 (53%)

Puts: 163,374 (47%)

Prior 7-Day Average 49,218

Calls: 25,879 (53%)

Puts: 23,339 (47%)

Current vs Prior 7-Day Avg +131.91%

Calls: +64.95%

Puts: +206.16%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/16) $108.11M

Calls: $33.91M (31%)

Puts: $74.20M (69%)

Prior (07/15) $76.59M

Calls: $37.32M (49%)

Puts: $39.27M (51%)

Current vs Prior +41.16%

Calls: -9.15%

Puts: +88.97%

Prior 7-Day Total $381.70M

Calls: $176.54M (46%)

Puts: $205.16M (54%)

Prior 7-Day Average $54.53M

Calls: $25.22M (46%)

Puts: $29.31M (54%)

Current vs Prior 7-Day Avg +98.26%

Calls: +34.44%

Puts: +153.18%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/16) 1.67

Prior (07/15) 0.87

Current vs Prior +92.69%

Prior 7-Day Average 0.91

Current vs Prior 7-Day Avg +83.86%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/16) 521,177

Calls: 265,582 (51%)

Puts: 255,595 (49%)

Prior (07/15) 501,892

Calls: 256,470 (51%)

Puts: 245,422 (49%)

Current vs Prior +3.84%

Prior 7-Day Total 3,578,594

Calls: 1,874,062 (52%)

Puts: 1,704,532 (48%)

Prior 7-Day Average 511,227

Calls: 267,723 (52%)

Puts: 243,504 (48%)

Current vs Prior 7-Day Avg +1.95%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 5.21% | 11.55%5.21% | 24.72%

Prior 6.87% | 12.07%6.87% | 24.30%

Current vs Prior -24.17% | -4.27%-24.17% | +1.72%

Prior 7-Day Avg 7.55% | 12.66%9.92% | 25.64%

Current vs 7-Day Avg -31.02% | -8.76%-47.50% | -3.60%

Prior 7-Day Eod 6.87% | 12.07%6.87% | 24.30%

Current vs 7-Day Eod -24.17% | -4.27%-24.17% | +1.72%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 23.20% | 10.61%

Calls: 17.50% | 13.48%

Puts: 28.89% | 7.73%

Prior 11.79% | 8.04%

Calls: 10.81% | 7.37%

Puts: 12.76% | 8.70%

Current vs Prior +96.78% | +31.97%

Prior 7-Day Avg 21.55% | 9.64%

Calls: 15.46% | 10.48%

Puts: 27.64% | 8.80%

Current vs 7-Day Avg +7.66% | +10.01%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 69% put dollar volume ($74.20M). Dollar volume significantly above 7-day average (98% higher). Above-average activity with volume up 62% vs prior. Volume explosion - 132% above 7-day average (114,143 vs avg 49,218).

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

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 78 of results (avg 7.6%, best 3.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Aug 28	19.00	19.90	$19.45	4.6%	24	0.55	3
$155.00	Aug 21	19.70	20.70	$20.20	5.0%	111	0.58	259
$160.00	Aug 21	17.20	18.25	$17.73	5.9%	681	0.54	8.4K
$145.00	Jul 31	20.30	21.60	$20.95	6.2%	10	0.70	58
$150.00	Aug 28	24.00	25.65	$24.83	6.6%	1	0.63	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Aug 21	15.80	16.35	$16.08	3.4%	173	0.41	3.1K
$185.00	Aug 21	34.25	35.55	$34.90	3.7%	57	0.66	959
$145.00	Aug 14	9.90	10.30	$10.10	4.0%	33	0.32	56
$180.00	Aug 21	30.70	31.95	$31.33	4.0%	434	0.62	1.8K
$190.00	Aug 21	38.30	40.10	$39.20	4.6%	95	0.69	1.6K

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. 111 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Jul 17	26.80	29.75	$28.28	10.4%	14	1.00	86
$135.00	Jul 17	21.85	24.35	$23.10	10.8%	25	1.00	24
$140.00	Jul 17	17.30	19.80	$18.55	13.5%	32	1.00	119
$137.00	Jul 17	19.90	22.80	$21.35	13.6%	4	0.94	4
$136.00	Jul 17	20.85	23.85	$22.35	13.4%	2	0.94	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Jul 17	30.15	32.95	$31.55	8.9%	122	0.99	2.5K
$182.50	Jul 17	23.15	25.10	$24.13	8.1%	96	0.99	670
$180.00	Jul 17	21.05	22.85	$21.95	8.2%	365	0.98	3.8K
$185.00	Jul 17	25.65	27.40	$26.53	6.6%	287	0.98	1.8K
$177.50	Jul 17	18.00	20.40	$19.20	12.5%	198	0.98	1.0K

Most actively traded options today. High liquidity = easy entry/exit. 249 active (total vol 56.2K, top 3.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Jul 24	1.09	1.39	$1.24	24.2%	2.0K	0.13	617
$170.00	Jul 17	0.35	0.52	$0.44	38.6%	1.3K	0.11	604
$175.00	Jul 17	0.14	0.18	$0.16	25.0%	999	0.04	836
$167.50	Jul 17	0.49	1.10	$0.80	76.2%	905	0.17	137
$180.00	Jul 24	1.67	2.00	$1.84	17.9%	903	0.18	337

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$143.00	Jul 24	2.66	3.35	$3.01	22.9%	3.7K	0.22	129
$155.00	Jul 17	1.53	2.17	$1.85	34.6%	2.3K	0.33	2.4K
$150.00	Jul 24	4.75	5.25	$5.00	10.0%	1.9K	0.32	852
$160.00	Jul 17	3.55	5.10	$4.32	35.9%	1.4K	0.56	3.0K
$140.00	Jul 24	1.67	2.43	$2.05	37.1%	1.3K	0.17	721

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 55 strikes (avg 34.9%, max 111.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$187.50	Jul 17	Aug 7	172.2%	93.4%	84.3%	74	732
$130.00	Jul 17	Aug 21	168.0%	93.2%	80.2%	54	874
$185.00	Jul 17	Aug 28	151.6%	91.8%	65.2%	425	3.6K
$190.00	Jul 17	Aug 28	147.8%	90.3%	63.7%	704	2.3K
$135.00	Jul 17	Aug 21	141.5%	97.1%	45.7%	27	480

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$138.00	Jul 17	Jul 24	206.3%	97.7%	111.1%	46	43
$136.00	Jul 17	Jul 24	184.2%	94.6%	94.7%	44	49
$187.50	Jul 17	Aug 7	172.2%	93.4%	84.3%	54	1.6K
$130.00	Jul 17	Aug 28	168.0%	92.6%	81.5%	92	708
$137.00	Jul 17	Jul 24	169.5%	98.5%	72.0%	7	45

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 158 found (best R:R 24.00, avg 2.47)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$172.50	$175.00	Jul 17	$0.10	$2.40	$0.10	24.00	$172.60
$187.50	$190.00	Jul 17	$0.11	$2.39	$0.11	21.73	$187.61
$187.50	$190.00	Aug 7	$0.15	$2.35	$0.15	15.67	$187.65
$170.00	$172.50	Jul 17	$0.18	$2.32	$0.18	12.89	$170.18
$182.50	$185.00	Jul 24	$0.27	$2.23	$0.27	8.26	$182.77

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$135.00	$130.00	Jul 24	$0.58	$4.42	$0.58	7.62	$134.42
$144.00	$143.00	Jul 17	$0.13	$0.87	$0.13	6.69	$143.87
$142.00	$141.00	Jul 24	$0.13	$0.87	$0.13	6.69	$141.87
$138.00	$137.00	Jul 24	$0.14	$0.86	$0.14	6.14	$137.86
$139.00	$138.00	Jul 24	$0.14	$0.86	$0.14	6.14	$138.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 207 found (best R:R 18.23, avg 1.86)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$138.00	$140.00	Jul 17	$1.78	$1.78	$0.22	8.09	$139.78
$130.00	$135.00	Jul 24	$4.32	$4.32	$0.68	6.35	$134.32
$145.00	$149.00	Jul 17	$3.45	$3.45	$0.55	6.27	$148.45
$149.00	$150.00	Jul 17	$0.83	$0.83	$0.17	4.88	$149.83
$135.00	$140.00	Jul 24	$4.13	$4.13	$0.87	4.75	$139.13

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$177.50	$175.00	Jul 17	$2.37	$2.37	$0.13	18.23	$175.13
$190.00	$187.50	Jul 17	$2.37	$2.37	$0.13	18.23	$187.63
$187.50	$185.00	Jul 24	$2.34	$2.34	$0.16	14.63	$185.16
$187.50	$185.00	Jul 31	$2.30	$2.30	$0.20	11.50	$185.20
$180.00	$177.50	Jul 24	$2.28	$2.28	$0.22	10.36	$177.72

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 55 found (avg debit $2.87, cheapest $0.69)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$130.00	Jul 17	Jul 24	$0.77	168.0%	95.4%
$190.00	Jul 17	Jul 24	$0.80	147.8%	88.1%
$185.00	Jul 17	Jul 24	$1.14	151.6%	87.7%
$187.50	Jul 17	Jul 24	$1.17	172.2%	94.2%
$182.50	Jul 17	Jul 24	$1.46	125.1%	87.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$130.00	Jul 17	Jul 24	$0.69	168.0%	95.4%
$190.00	Jul 17	Jul 24	$0.87	147.8%	88.1%
$187.50	Jul 17	Jul 24	$0.99	172.2%	94.2%
$136.00	Jul 17	Jul 24	$1.13	184.2%	94.6%
$138.00	Jul 17	Jul 24	$1.25	206.3%	97.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 113 found (cheapest 4.41% of stock, avg 18.10%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$157.50	Jul 17	$3.93	$3.05	$6.98	$150.52	$164.48	4.41%
$160.00	Jul 17	$2.80	$4.32	$7.12	$152.88	$167.12	4.50%
$155.00	Jul 17	$5.35	$1.85	$7.20	$147.80	$162.20	4.55%
$162.50	Jul 17	$1.85	$5.95	$7.80	$154.70	$170.30	4.92%
$152.50	Jul 17	$6.85	$1.42	$8.27	$144.23	$160.77	5.22%
$165.00	Jul 17	$1.08	$7.50	$8.58	$156.42	$173.58	5.42%
$150.00	Jul 17	$9.50	$0.78	$10.28	$139.72	$160.28	6.49%
$167.50	Jul 17	$0.80	$9.75	$10.55	$156.95	$178.05	6.66%
$149.00	Jul 17	$10.33	$0.70	$11.03	$137.97	$160.03	6.96%
$170.00	Jul 17	$0.44	$11.58	$12.02	$157.98	$182.02	7.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.72% of stock, avg 12.23%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$170.00	$149.00	Jul 17	$0.44	$0.70	$1.14	$147.86	$171.14
$170.00	$150.00	Jul 17	$0.44	$0.78	$1.22	$148.78	$171.22
$167.50	$149.00	Jul 17	$0.80	$0.70	$1.50	$147.50	$169.00
$167.50	$150.00	Jul 17	$0.80	$0.78	$1.58	$148.42	$169.08
$165.00	$149.00	Jul 17	$1.08	$0.70	$1.78	$147.22	$166.78
$165.00	$150.00	Jul 17	$1.08	$0.78	$1.86	$148.14	$166.86
$170.00	$152.50	Jul 17	$0.44	$1.42	$1.86	$150.64	$171.86
$167.50	$152.50	Jul 17	$0.80	$1.42	$2.22	$150.28	$169.72
$170.00	$155.00	Jul 17	$0.44	$1.85	$2.29	$152.71	$172.29
$165.00	$152.50	Jul 17	$1.08	$1.42	$2.50	$150.00	$167.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 291 found (best R:R 49.00, avg credit $3.22)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
140/145	150/155	Jul 31	$4.90	$0.10	49.00	$140.10	$154.90
140/145	150/155	Aug 7	$4.88	$0.12	40.67	$140.12	$154.88
155/160	165/170	Aug 21	$4.87	$0.13	37.46	$155.13	$169.87
130/135	140/145	Aug 21	$4.86	$0.14	34.71	$130.14	$144.86
150/155	175/180	Aug 28	$4.86	$0.14	34.71	$150.14	$179.86
137/138	145/149	Jul 17	$3.88	$0.12	32.33	$134.12	$148.88
170/175	180/185	Aug 14	$4.85	$0.15	32.33	$170.15	$184.85
175/180	185/190	Aug 28	$4.85	$0.15	32.33	$175.15	$189.85
130/135	150/155	Aug 21	$4.81	$0.19	25.32	$130.19	$154.81
135/140	150/155	Aug 28	$4.81	$0.19	25.32	$135.19	$154.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 121 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$150.00	$155.00	$160.00	Aug 21	$0.11	$4.89	44.45
$180.00	$182.50	$185.00	Jul 24	$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
$180.00	$182.50	$185.00	Jul 17	$0.07	$2.43	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$175.00	$180.00	$185.00	Aug 7	$0.05	$4.95	99.00
$160.00	$165.00	$170.00	Aug 28	$0.07	$4.93	70.43
$175.00	$180.00	$185.00	Aug 14	$0.08	$4.92	61.50
$150.00	$152.50	$155.00	Jul 31	$0.06	$2.44	40.67
$155.00	$157.50	$160.00	Jul 17	$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. 48 found (best net $-2.86, 45 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$130.00	$155.00	1:2	Aug 14	-$2.86	$22.14
$175.00	$177.50	1:2	Jul 17	$0.00	$2.50
$180.00	$182.50	1:2	Jul 17	-$0.03	$2.47
$172.50	$175.00	1:2	Jul 17	-$0.06	$2.44
$177.50	$180.00	1:2	Jul 17	-$0.06	$2.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$135.00	$130.00	1:2	Jul 17	-$0.03	$4.97
$135.00	$130.00	1:2	Jul 24	-$0.15	$4.85
$135.00	$130.00	1:2	Jul 31	-$1.67	$3.33
$152.50	$150.00	1:2	Jul 17	-$0.14	$2.36
$157.50	$155.00	1:2	Jul 17	-$0.65	$1.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 61 found (best yield 12.00%, avg 4.56%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$160.00	Aug 28	$19.00	0.55	1.0%	12.00%	13.01%	24	3
$160.00	Aug 21	$17.20	0.54	1.0%	10.86%	11.88%	681	8.4K
$165.00	Aug 28	$16.20	0.51	4.2%	10.23%	14.40%	13	6
$160.00	Aug 14	$15.70	0.54	1.0%	9.91%	10.93%	45	4
$165.00	Aug 21	$14.80	0.50	4.2%	9.34%	13.52%	264	306
$170.00	Aug 28	$14.15	0.47	7.3%	8.93%	16.26%	19	19
$160.00	Aug 7	$13.95	0.53	1.0%	8.81%	9.82%	28	1
$165.00	Aug 14	$13.35	0.49	4.2%	8.43%	12.60%	110	6
$170.00	Aug 21	$12.80	0.46	7.3%	8.08%	15.41%	156	909
$175.00	Aug 28	$12.60	0.44	10.5%	7.96%	18.44%	26	10

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 42,688

Total Puts 71,455

Put/Call Ratio 1.67

Net Difference -28,767

Prior's Put/Call Breakdown

Total Calls 37,771

Total Puts 32,812

Put/Call Ratio 0.87

Net Difference 4,959

Prior 7-Day Put/Call Summary

Total Calls 181,154

Total Puts 163,374

Average Put/Call Ratio 0.91

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