GLW - Options Database

GLW

CORNING INC

$154.61 -2.39%

$154.46 (-0.10%)🌙

as of 07/17 06:04 PM

(7/17 15:08) ◀

Friday, July 17, 2026 (6:04pm)

▶

◀ 7/17 18:04

Option Volume

Detail

ℹ

Current (07/17) 68,209

Calls: 35,651 (52%)

Puts: 32,558 (48%)

Prior (07/16) 114,143

Calls: 42,688 (37%)

Puts: 71,455 (63%)

Current vs Prior -40.24%

Calls: -16.48% (Calls)

Puts: -54.44% (Puts)

Prior 7-Day Total 386,928

Calls: 188,995 (49%)

Puts: 197,933 (51%)

Prior 7-Day Average 55,275

Calls: 26,999 (49%)

Puts: 28,276 (51%)

Current vs Prior 7-Day Avg +23.40%

Calls: +32.04%

Puts: +15.14%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/17) $69.24M

Calls: $29.15M (42%)

Puts: $40.09M (58%)

Prior (07/16) $108.11M

Calls: $33.91M (31%)

Puts: $74.20M (69%)

Current vs Prior -35.95%

Calls: -14.03%

Puts: -45.97%

Prior 7-Day Total $395.34M

Calls: $176.66M (45%)

Puts: $218.68M (55%)

Prior 7-Day Average $56.48M

Calls: $25.24M (45%)

Puts: $31.24M (55%)

Current vs Prior 7-Day Avg +22.60%

Calls: +15.50%

Puts: +28.34%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/17) 0.91

Prior (07/16) 1.67

Current vs Prior -45.44%

Prior 7-Day Average 1.00

Current vs Prior 7-Day Avg -8.52%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/17) 557,970

Calls: 279,663 (50%)

Puts: 278,307 (50%)

Prior (07/16) 521,177

Calls: 265,582 (51%)

Puts: 255,595 (49%)

Current vs Prior +7.06%

Prior 7-Day Total 3,597,958

Calls: 1,871,933 (52%)

Puts: 1,726,025 (48%)

Prior 7-Day Average 513,994

Calls: 267,419 (52%)

Puts: 246,575 (48%)

Current vs Prior 7-Day Avg +8.56%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.43% | 11.07%2.43% | 24.89%

Prior 5.21% | 11.55%5.21% | 24.72%

Current vs Prior +112.59% | +50.76%-53.43% | +0.69%

Prior 7-Day Avg 7.04% | 12.42%8.77% | 25.25%

Current vs 7-Day Avg +57.22% | +40.28%-72.33% | -1.44%

Prior 7-Day Eod 5.21% | 11.55%5.21% | 24.72%

Current vs 7-Day Eod +112.59% | +50.76%-53.43% | +0.69%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 39.56% | 9.43%

Calls: 34.27% | 9.63%

Puts: 44.86% | 9.23%

Prior 23.20% | 10.61%

Calls: 17.50% | 13.48%

Puts: 28.89% | 7.73%

Current vs Prior +70.52% | -11.12%

Prior 7-Day Avg 22.94% | 10.07%

Calls: 16.87% | 11.08%

Puts: 29.01% | 9.06%

Current vs 7-Day Avg +72.46% | -6.40%

Liquidity Expensive

Add Card

🤖 AI Insights

Below-average activity with volume down 40% vs prior. P/C ratio dropping 45% - sentiment shifting bullish.

Smart Money BEARISH

Retail Flow NEUTRAL

Overall MIXED

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

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 114 of results (avg 7.0%, best 2.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Aug 21	25.55	26.60	$26.08	4.0%	5	0.69	413
$150.00	Aug 21	20.20	21.10	$20.65	4.4%	627	0.60	626
$145.00	Aug 21	22.65	23.80	$23.23	5.0%	4	0.65	174
$170.00	Jul 24	2.47	2.60	$2.54	5.1%	1.4K	0.24	297
$175.00	Aug 21	10.40	11.00	$10.70	5.6%	121	0.39	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Aug 7	23.65	24.35	$24.00	2.9%	19	0.61	202
$185.00	Aug 21	37.05	38.15	$37.60	2.9%	25	0.68	974
$175.00	Aug 21	29.75	30.65	$30.20	3.0%	62	0.61	935
$165.00	Aug 21	23.35	24.10	$23.73	3.2%	328	0.53	1.0K
$170.00	Aug 21	26.35	27.25	$26.80	3.4%	147	0.57	1.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.97, cheapest $0.97)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Jul 24	0.90	1.03	$0.97	13.4%	223	0.09	764

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 121 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Jul 17	28.60	31.50	$30.05	9.7%	1	1.00	21
$130.00	Jul 17	23.60	26.10	$24.85	10.1%	33	1.00	72
$135.00	Jul 17	18.60	21.50	$20.05	14.5%	1	1.00	36
$140.00	Jul 17	13.55	16.50	$15.03	19.6%	40	1.00	130
$146.00	Jul 17	7.60	10.45	$9.02	31.6%	2	1.00	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$177.50	Jul 17	21.50	23.75	$22.63	9.9%	78	1.00	944
$180.00	Jul 17	24.80	25.95	$25.38	4.5%	252	1.00	1.8K
$182.50	Jul 17	27.20	28.50	$27.85	4.7%	26	1.00	444
$185.00	Jul 17	29.50	30.95	$30.23	4.8%	140	1.00	1.0K
$170.00	Jul 17	14.85	15.95	$15.40	7.1%	684	1.00	4.7K

Most actively traded options today. High liquidity = easy entry/exit. 281 active (total vol 43.9K, top 2.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Jul 17	0.00	0.01	$0.01	100.0%	2.6K	0.01	607
$180.00	Jul 24	0.97	1.22	$1.10	22.7%	2.5K	0.12	515
$157.50	Jul 17	0.00	0.20	$0.10	200.0%	2.0K	0.10	211
$155.00	Jul 17	0.35	0.80	$0.57	78.9%	1.8K	0.42	268
$170.00	Jul 24	2.47	2.60	$2.54	5.1%	1.4K	0.24	297

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Jul 17	0.80	1.13	$0.97	34.0%	1.8K	0.58	2.1K
$165.00	Jul 17	9.50	10.95	$10.23	14.2%	988	0.96	2.7K
$143.00	Jul 17	0.00	2.13	$1.07	199.1%	965	0.16	82
$150.00	Jul 17	0.00	0.01	$0.01	100.0%	814	0.01	4.1K
$160.00	Jul 17	4.95	6.55	$5.75	27.8%	755	0.99	3.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 57 strikes (avg 495.1%, max 1389.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$125.00	Jul 17	Aug 21	1157.8%	97.0%	1093.5%	4	1.2K
$142.00	Jul 17	Jul 24	1132.1%	96.7%	1071.1%	21	2
$130.00	Jul 17	Aug 28	853.9%	92.9%	819.5%	34	72
$185.00	Jul 17	Aug 28	810.1%	93.9%	762.4%	23	3.3K
$145.00	Jul 17	Aug 28	756.5%	93.2%	711.7%	24	66

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$137.00	Jul 17	Jul 24	1442.2%	96.9%	1389.0%	82	48
$136.00	Jul 17	Jul 31	1503.7%	110.1%	1265.6%	3	35
$138.00	Jul 17	Jul 31	1380.6%	108.6%	1170.8%	11	39
$125.00	Jul 17	Aug 28	1157.8%	93.1%	1143.4%	13	2.5K
$142.00	Jul 17	Jul 31	1132.1%	109.1%	937.7%	90	226

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 172 found (best R:R 12.89, avg 2.18)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$180.00	$182.50	Jul 24	$0.18	$2.32	$0.18	12.89	$180.18
$182.50	$185.00	Jul 31	$0.28	$2.22	$0.28	7.93	$182.78
$177.50	$180.00	Jul 24	$0.29	$2.21	$0.29	7.62	$177.79
$175.00	$177.50	Jul 24	$0.33	$2.17	$0.33	6.58	$175.33
$170.00	$172.50	Jul 24	$0.40	$2.10	$0.40	5.25	$170.40

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$131.00	$130.00	Jul 24	$0.10	$0.90	$0.10	9.00	$130.90
$129.00	$128.00	Jul 24	$0.11	$0.89	$0.11	8.09	$128.89
$135.00	$134.00	Jul 24	$0.11	$0.89	$0.11	8.09	$134.89
$137.00	$136.00	Jul 24	$0.12	$0.88	$0.12	7.33	$136.88
$126.00	$125.00	Jul 24	$0.14	$0.86	$0.14	6.14	$125.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 217 found (best R:R 24.00, avg 1.76)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$130.00	$135.00	Jul 17	$4.80	$4.80	$0.20	24.00	$134.80
$125.00	$130.00	Jul 24	$4.52	$4.52	$0.48	9.42	$129.52
$152.50	$155.00	Jul 17	$2.21	$2.21	$0.29	7.62	$154.71
$142.00	$145.00	Jul 24	$2.63	$2.63	$0.37	7.11	$144.63
$134.00	$135.00	Jul 24	$0.87	$0.87	$0.13	6.69	$134.87

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$185.00	$182.50	Jul 17	$2.38	$2.38	$0.12	19.83	$182.62
$182.50	$180.00	Jul 24	$2.32	$2.32	$0.18	12.89	$180.18
$177.50	$175.00	Jul 31	$2.31	$2.31	$0.19	12.16	$175.19
$177.50	$175.00	Jul 24	$2.30	$2.30	$0.20	11.50	$175.20
$172.50	$170.00	Jul 17	$2.28	$2.28	$0.22	10.36	$170.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 64 found (avg debit $3.18, cheapest $0.46)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$125.00	Jul 17	Jul 24	$0.62	1157.8%	99.3%
$185.00	Jul 17	Jul 24	$0.86	810.1%	95.1%
$182.50	Jul 17	Jul 24	$0.91	754.5%	91.3%
$180.00	Jul 17	Jul 24	$1.09	697.7%	90.0%
$130.00	Jul 17	Jul 24	$1.30	853.9%	99.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$125.00	Jul 17	Jul 24	$0.46	1157.8%	99.3%
$182.50	Jul 17	Jul 24	$0.60	754.5%	91.3%
$185.00	Jul 17	Jul 24	$0.65	810.1%	95.1%
$136.00	Jul 17	Jul 24	$0.73	1503.7%	98.2%
$180.00	Jul 17	Jul 24	$0.75	697.7%	90.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 120 found (cheapest 1.00% of stock, avg 17.44%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$155.00	Jul 17	$0.57	$0.97	$1.54	$153.46	$156.54	1.00%
$157.50	Jul 17	$0.10	$2.42	$2.52	$154.98	$160.02	1.63%
$152.50	Jul 17	$2.78	$0.10	$2.88	$149.62	$155.38	1.86%
$150.00	Jul 17	$4.93	$0.01	$4.94	$145.06	$154.94	3.20%
$149.00	Jul 17	$5.70	$0.06	$5.76	$143.24	$154.76	3.73%
$160.00	Jul 17	$0.01	$5.75	$5.76	$154.24	$165.76	3.73%
$148.00	Jul 17	$6.95	$0.23	$7.18	$140.82	$155.18	4.64%
$162.50	Jul 17	$0.01	$7.57	$7.58	$154.92	$170.08	4.90%
$147.00	Jul 17	$7.95	$0.02	$7.97	$139.03	$154.97	5.15%
$146.00	Jul 17	$9.02	$0.03	$9.05	$136.95	$155.05	5.85%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.43% of stock, avg 13.26%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$157.50	$145.00	Jul 17	$0.10	$0.56	$0.66	$144.34	$158.16
$155.00	$145.00	Jul 17	$0.57	$0.56	$1.13	$143.87	$156.13
$157.50	$143.00	Jul 17	$0.10	$1.07	$1.17	$141.83	$158.67
$157.50	$142.00	Jul 17	$0.10	$1.07	$1.17	$140.83	$158.67
$157.50	$138.00	Jul 17	$0.10	$1.07	$1.17	$136.83	$158.67
$157.50	$137.00	Jul 17	$0.10	$1.07	$1.17	$135.83	$158.67
$155.00	$143.00	Jul 17	$0.57	$1.07	$1.64	$141.36	$156.64
$155.00	$142.00	Jul 17	$0.57	$1.07	$1.64	$140.36	$156.64
$155.00	$138.00	Jul 17	$0.57	$1.07	$1.64	$136.36	$156.64
$155.00	$137.00	Jul 17	$0.57	$1.07	$1.64	$135.36	$156.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 308 found (best R:R 40.67, avg credit $3.00)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
155/160	165/170	Aug 14	$4.88	$0.12	40.67	$155.12	$169.88
160/165	175/180	Aug 28	$4.87	$0.13	37.46	$160.13	$179.87
155/160	165/170	Aug 28	$4.85	$0.15	32.33	$155.15	$169.85
137/138	142/145	Jul 24	$2.90	$0.10	29.00	$135.10	$144.90
160/165	170/175	Aug 21	$4.83	$0.17	28.41	$160.17	$174.83
135/140	145/150	Aug 28	$4.81	$0.19	25.32	$135.19	$149.81
155/160	175/180	Aug 14	$4.78	$0.22	21.73	$155.22	$179.78
135/136	142/145	Jul 24	$2.85	$0.15	19.00	$133.15	$144.85
155/160	175/180	Aug 28	$4.74	$0.26	18.23	$155.26	$179.74
170/175	180/185	Aug 28	$4.73	$0.27	17.52	$170.27	$184.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 125 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$165.00	$170.00	$175.00	Aug 7	$0.06	$4.94	82.33
$170.00	$175.00	$180.00	Aug 21	$0.06	$4.94	82.33
$170.00	$175.00	$180.00	Aug 7	$0.07	$4.93	70.43
$145.00	$150.00	$155.00	Aug 21	$0.08	$4.92	61.50
$165.00	$170.00	$175.00	Aug 21	$0.09	$4.91	54.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$140.00	$145.00	$150.00	Aug 21	$0.06	$4.94	82.33
$145.00	$150.00	$155.00	Aug 28	$0.06	$4.94	82.33
$135.00	$140.00	$145.00	Aug 14	$0.09	$4.91	54.56
$150.00	$155.00	$160.00	Aug 21	$0.10	$4.90	49.00
$155.00	$160.00	$165.00	Aug 28	$0.13	$4.87	37.46

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 53 found (best net $-7.55, 41 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$130.00	$145.00	1:2	Jul 31	-$7.55	$7.45
$160.00	$162.50	1:2	Jul 17	-$0.01	$2.49
$170.00	$172.50	1:2	Jul 17	-$0.01	$2.49
$172.50	$175.00	1:2	Jul 17	-$0.01	$2.49
$175.00	$177.50	1:2	Jul 17	-$0.01	$2.49

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$135.00	$130.00	1:2	Jul 17	-$0.01	$4.99
$130.00	$125.00	1:2	Jul 17	-$0.05	$4.95
$130.00	$125.00	1:2	Aug 7	-$2.63	$2.37
$130.00	$125.00	1:2	Aug 14	-$3.43	$1.57
$135.00	$130.00	1:2	Aug 7	-$3.73	$1.27

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 55 found (best yield 11.71%, avg 5.19%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$155.00	Aug 28	$18.10	0.56	0.2%	11.71%	11.96%	6	10
$155.00	Aug 21	$17.55	0.56	0.2%	11.35%	11.60%	66	300
$160.00	Aug 28	$16.55	0.52	3.5%	10.70%	14.19%	15	14
$155.00	Aug 14	$16.05	0.55	0.2%	10.38%	10.63%	13	14
$160.00	Aug 21	$15.15	0.51	3.5%	9.80%	13.29%	466	8.7K
$165.00	Aug 28	$14.70	0.49	6.7%	9.51%	16.23%	17	14
$155.00	Aug 7	$14.25	0.54	0.2%	9.22%	9.47%	9	71
$165.00	Aug 21	$13.60	0.47	6.7%	8.80%	15.52%	558	259
$160.00	Aug 14	$13.45	0.51	3.5%	8.70%	12.19%	11	46
$170.00	Aug 28	$12.60	0.45	9.9%	8.15%	18.10%	25	34

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 35,651

Total Puts 32,558

Put/Call Ratio 0.91

Net Difference 3,093

Prior's Put/Call Breakdown

Total Calls 42,688

Total Puts 71,455

Put/Call Ratio 1.67

Net Difference -28,767

Prior 7-Day Put/Call Summary

Total Calls 188,995

Total Puts 197,933

Average Put/Call Ratio 1.00

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