GLW - Options Database

GLW

CORNING INC

$252.44 -1.27%

(6/29 18:01) ◀

Tuesday, June 30, 2026 (3:05pm)

▶

◀ 6/30 15:06

Option Volume

Detail

ℹ

Current (06/30 3:05pm) 86,250

Calls: 43,300 (50%)

Puts: 42,950 (50%)

Prior (06/29) 109,145

Calls: 65,068 (60%)

Puts: 44,077 (40%)

Current vs Prior -20.98%

Calls: -33.45% (Calls)

Puts: -2.56% (Puts)

Prior 7-Day Total 467,211

Calls: 293,945 (63%)

Puts: 173,266 (37%)

Prior 7-Day Average 66,744

Calls: 41,992 (63%)

Puts: 24,752 (37%)

Current vs Prior 7-Day Avg +29.22%

Calls: +3.11%

Puts: +73.52%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (06/30 3:05pm) $131.77M

Calls: $97.66M (74%)

Puts: $34.11M (26%)

Prior (06/29) $222.91M

Calls: $201.30M (90%)

Puts: $21.62M (10%)

Current vs Prior -40.89%

Calls: -51.48%

Puts: +57.77%

Prior 7-Day Total $560.18M

Calls: $444.95M (79%)

Puts: $115.24M (21%)

Prior 7-Day Average $80.03M

Calls: $63.56M (79%)

Puts: $16.46M (21%)

Current vs Prior 7-Day Avg +64.66%

Calls: +53.65%

Puts: +107.17%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (06/30 3:05pm) 0.99

Prior (06/29) 0.68

Current vs Prior +46.43%

Prior 7-Day Average 0.68

Current vs Prior 7-Day Avg +46.28%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (06/30 3:05pm) 458,924

Calls: 250,669 (55%)

Puts: 208,255 (45%)

Prior (06/29) 430,580

Calls: 239,861 (56%)

Puts: 190,719 (44%)

Current vs Prior +6.58%

Prior 7-Day Total 3,125,346

Calls: 1,718,962 (55%)

Puts: 1,406,384 (45%)

Prior 7-Day Average 446,478

Calls: 245,566 (55%)

Puts: 200,912 (45%)

Current vs Prior 7-Day Avg +2.79%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/10) | Next (07/17)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 12.45% | 16.81%12.45% | 16.81%16.81% | 30.52%

Prior 1.66% | 9.07%-- | ---- | --

Current vs Prior +318.35% | +37.34%-- | ---- | --

Prior 7-Day Avg 5.95% | 10.79%-- | ---- | --

Current vs 7-Day Avg +16.42% | +15.44%-- | ---- | --

Prior 7-Day Eod 1.66% | 9.07%-- | ---- | --

Current vs 7-Day Eod +318.35% | +37.34%-- | ---- | --

Sentiment BEARISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.04% | 9.20%

Calls: 7.45% | 6.94%

Puts: 8.64% | 11.45%

Prior 67.22% | 13.75%

Calls: 71.08% | 16.80%

Puts: 63.37% | 10.69%

Current vs Prior -88.04% | -33.09%

Prior 7-Day Avg 26.44% | 12.27%

Calls: 26.02% | 13.78%

Puts: 26.87% | 10.75%

Current vs 7-Day Avg -69.60% | -25.02%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($97.66M). Dollar volume significantly above 7-day average (65% higher). P/C ratio rising 46% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

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 146 of results (avg 7.4%, best 4.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$227.50	Jul 24	36.65	38.15	$37.40	4.0%	14	0.71	14
$260.00	Jul 17	16.60	17.40	$17.00	4.7%	586	0.48	1.3K
$272.50	Jul 10	7.90	8.30	$8.10	4.9%	17	0.34	7
$210.00	Jul 17	47.00	49.45	$48.23	5.1%	135	0.84	1.9K
$245.00	Jul 17	23.55	24.80	$24.18	5.2%	36	0.60	170

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$275.00	Jul 17	33.10	34.60	$33.85	4.4%	3	0.62	--
$275.00	Jul 24	36.65	38.55	$37.60	5.1%	1	0.59	--
$270.00	Jul 17	29.85	31.40	$30.63	5.1%	29	0.59	55
$270.00	Jul 24	33.25	35.00	$34.13	5.1%	6	0.56	2
$255.00	Jul 2	9.10	9.60	$9.35	5.3%	865	0.53	106

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. 158 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$207.50	Jul 2	43.95	47.20	$45.58	7.1%	11	0.99	133
$202.50	Jul 2	48.90	52.15	$50.53	6.4%	6	0.98	96
$210.00	Jul 2	41.60	44.70	$43.15	7.2%	41	0.98	475
$205.00	Jul 2	46.55	49.65	$48.10	6.4%	48	0.98	225
$212.50	Jul 2	39.20	42.25	$40.73	7.5%	20	0.98	69

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$295.00	Jul 2	40.80	44.25	$42.53	8.1%	--	1.00	15
$300.00	Jul 2	45.65	49.15	$47.40	7.4%	12	1.00	7
$290.00	Jul 2	35.95	39.00	$37.48	8.1%	26	0.93	--
$280.00	Jul 2	26.80	29.50	$28.15	9.6%	44	0.88	1
$277.50	Jul 2	24.55	27.25	$25.90	10.4%	8	0.86	30

Most actively traded options today. High liquidity = easy entry/exit. 323 active (total vol 52.8K, top 4.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Jul 17	20.85	22.05	$21.45	5.6%	2.5K	0.56	7.0K
$270.00	Jul 2	2.20	2.65	$2.42	18.6%	2.4K	0.22	554
$300.00	Jul 2	0.15	0.27	$0.21	57.1%	1.8K	0.03	408
$275.00	Jul 2	1.27	1.92	$1.60	40.6%	1.4K	0.15	698
$260.00	Jul 2	4.75	5.40	$5.08	12.8%	1.1K	0.38	657

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Jul 10	6.80	7.85	$7.32	14.3%	4.2K	0.29	25
$245.00	Jul 2	4.40	5.15	$4.78	15.7%	3.6K	0.34	282
$240.00	Jul 2	2.50	3.25	$2.88	26.0%	1.0K	0.24	396
$252.50	Jul 2	7.75	8.45	$8.10	8.6%	999	0.48	59
$220.00	Jul 17	6.65	7.15	$6.90	7.2%	997	0.22	475

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 71 strikes (avg 18.2%, max 48.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$202.50	Jul 2	Aug 7	142.5%	95.9%	48.5%	7	98
$205.00	Jul 2	Aug 7	136.2%	95.2%	43.0%	50	238
$207.50	Jul 2	Jul 31	122.3%	96.5%	26.7%	21	147
$215.00	Jul 2	Aug 7	117.3%	94.1%	24.6%	36	660
$267.50	Jul 2	Jul 10	111.7%	90.5%	23.4%	639	49

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$202.50	Jul 2	Aug 7	142.5%	95.9%	48.5%	29	97
$205.00	Jul 2	Aug 7	136.2%	95.2%	43.0%	91	517
$207.50	Jul 2	Aug 7	122.3%	95.3%	28.3%	198	223
$210.00	Jul 2	Aug 7	119.7%	94.9%	26.1%	191	636
$212.50	Jul 2	Aug 7	118.7%	94.7%	25.4%	65	124

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 233 found (best R:R 25.32, avg 3.11)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$290.00	$295.00	Jul 2	$0.19	$4.81	$0.19	25.32	$290.19
$287.50	$290.00	Jul 10	$0.13	$2.37	$0.13	18.23	$287.63
$285.00	$290.00	Jul 2	$0.32	$4.68	$0.32	14.62	$285.32
$277.50	$280.00	Jul 10	$0.17	$2.33	$0.17	13.71	$277.67
$275.00	$277.50	Jul 2	$0.18	$2.32	$0.18	12.89	$275.18

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$227.50	$225.00	Jul 2	$0.10	$2.40	$0.10	24.00	$227.40
$220.00	$217.50	Jul 2	$0.11	$2.39	$0.11	21.73	$219.89
$205.00	$202.50	Jul 10	$0.11	$2.39	$0.11	21.73	$204.89
$222.50	$220.00	Jul 2	$0.13	$2.37	$0.13	18.23	$222.37
$225.00	$222.50	Jul 2	$0.14	$2.36	$0.14	16.86	$224.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 304 found (best R:R 37.46, avg 1.82)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$225.00	$227.50	Jul 24	$2.40	$2.40	$0.10	24.00	$227.40
$222.50	$225.00	Jul 2	$2.35	$2.35	$0.15	15.67	$224.85
$232.50	$235.00	Jul 2	$2.32	$2.32	$0.18	12.89	$234.82
$210.00	$212.50	Jul 10	$2.30	$2.30	$0.20	11.50	$212.30
$207.50	$210.00	Jul 10	$2.25	$2.25	$0.25	9.00	$209.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$300.00	$295.00	Jul 2	$4.87	$4.87	$0.13	37.46	$295.13
$290.00	$280.00	Jul 2	$9.33	$9.33	$0.67	13.93	$280.67
$277.50	$275.00	Jul 2	$2.32	$2.32	$0.18	12.89	$275.18
$280.00	$277.50	Jul 2	$2.25	$2.25	$0.25	9.00	$277.75
$270.00	$267.50	Jul 2	$2.22	$2.22	$0.28	7.93	$267.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 72 found (avg debit $4.89, cheapest $1.31)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$205.00	Jul 2	Jul 10	$1.60	136.2%	96.1%
$202.50	Jul 2	Jul 10	$1.62	142.5%	98.5%
$207.50	Jul 2	Jul 10	$2.07	122.3%	94.6%
$210.00	Jul 2	Jul 10	$2.25	119.7%	94.8%
$212.50	Jul 2	Jul 10	$2.37	118.7%	93.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$202.50	Jul 2	Jul 10	$1.31	142.5%	98.5%
$205.00	Jul 2	Jul 10	$1.41	136.2%	96.1%
$207.50	Jul 2	Jul 10	$1.65	122.3%	94.6%
$210.00	Jul 2	Jul 10	$1.95	119.7%	94.8%
$212.50	Jul 2	Jul 10	$2.16	118.7%	93.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 156 found (cheapest 6.42% of stock, avg 18.19%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$250.00	Jul 2	$9.40	$6.80	$16.20	$233.80	$266.20	6.42%
$252.50	Jul 2	$8.15	$8.10	$16.25	$236.25	$268.75	6.44%
$255.00	Jul 2	$7.08	$9.35	$16.43	$238.57	$271.43	6.51%
$245.00	Jul 2	$12.00	$4.78	$16.78	$228.22	$261.78	6.65%
$257.50	Jul 2	$5.95	$10.98	$16.93	$240.57	$274.43	6.71%
$247.50	Jul 2	$11.18	$5.88	$17.06	$230.44	$264.56	6.76%
$260.00	Jul 2	$5.08	$12.88	$17.96	$242.04	$277.96	7.11%
$262.50	Jul 2	$4.30	$13.83	$18.13	$244.37	$280.63	7.18%
$242.50	Jul 2	$14.43	$3.93	$18.36	$224.14	$260.86	7.27%
$240.00	Jul 2	$16.10	$2.88	$18.98	$221.02	$258.98	7.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.99% of stock, avg 13.48%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$265.00	$242.50	Jul 2	$3.63	$3.93	$7.56	$234.94	$272.56
$262.50	$242.50	Jul 2	$4.30	$3.93	$8.23	$234.27	$270.73
$265.00	$245.00	Jul 2	$3.63	$4.78	$8.41	$236.59	$273.41
$260.00	$242.50	Jul 2	$5.08	$3.93	$9.01	$233.49	$269.01
$262.50	$245.00	Jul 2	$4.30	$4.78	$9.08	$235.92	$271.58
$265.00	$247.50	Jul 2	$3.63	$5.88	$9.51	$237.99	$274.51
$257.50	$242.50	Jul 2	$5.95	$3.93	$9.88	$232.62	$267.38
$260.00	$245.00	Jul 2	$5.08	$4.78	$9.86	$235.14	$269.86
$262.50	$247.50	Jul 2	$4.30	$5.88	$10.18	$237.32	$272.68
$265.00	$250.00	Jul 2	$3.63	$6.80	$10.43	$239.57	$275.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 155 found (best R:R 21.73, avg credit $2.75)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
210/212	215/218	Jul 10	$2.39	$0.11	21.73	$210.11	$217.39
205/208	212/215	Jul 10	$2.38	$0.12	19.83	$205.12	$214.88
210/212	218/220	Jul 31	$2.38	$0.12	19.83	$210.12	$219.88
215/218	220/222	Jul 10	$2.37	$0.13	18.23	$215.13	$222.37
205/208	218/220	Jul 24	$2.37	$0.13	18.23	$205.13	$219.87
208/210	222/225	Jul 24	$2.37	$0.13	18.23	$207.63	$224.87
205/208	225/228	Jul 31	$2.37	$0.13	18.23	$205.13	$227.37
202/205	208/210	Jul 10	$2.36	$0.14	16.86	$202.64	$209.86
215/218	220/222	Jul 24	$2.36	$0.14	16.86	$215.14	$222.36
205/208	210/212	Jul 24	$2.35	$0.15	15.67	$205.15	$212.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 155 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$250.00	$255.00	$260.00	Jul 17	$0.05	$4.95	99.00
$230.00	$235.00	$240.00	Jul 31	$0.05	$4.95	99.00
$255.00	$260.00	$265.00	Aug 7	$0.08	$4.92	61.50
$270.00	$272.50	$275.00	Jul 2	$0.06	$2.44	40.67
$280.00	$282.50	$285.00	Jul 2	$0.06	$2.44	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$260.00	$265.00	$270.00	Jul 24	$0.05	$4.95	99.00
$265.00	$270.00	$275.00	Aug 7	$0.05	$4.95	99.00
$242.50	$245.00	$247.50	Jul 10	$0.05	$2.45	49.00
$270.00	$275.00	$280.00	Jul 17	$0.10	$4.90	49.00
$240.00	$245.00	$250.00	Jul 31	$0.10	$4.90	49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 35 found (best net $-0.09, 35 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$290.00	$295.00	1:2	Jul 2	-$0.09	$4.91
$295.00	$300.00	1:2	Jul 2	-$0.14	$4.86
$285.00	$290.00	1:2	Jul 2	-$0.15	$4.85
$295.00	$300.00	1:2	Jul 10	-$2.83	$2.17
$282.50	$285.00	1:2	Jul 2	-$0.61	$1.89

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$210.00	$207.50	1:2	Jul 2	-$0.09	$2.41
$212.50	$210.00	1:2	Jul 2	-$0.09	$2.41
$215.00	$212.50	1:2	Jul 2	-$0.15	$2.35
$205.00	$202.50	1:2	Jul 2	-$0.16	$2.34
$220.00	$217.50	1:2	Jul 2	-$0.21	$2.29

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 74 found (best yield 11.59%, avg 4.51%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$255.00	Aug 7	$29.25	0.55	1.0%	11.59%	12.60%	68	4
$260.00	Aug 7	$27.00	0.53	3.0%	10.70%	13.69%	111	114
$255.00	Jul 31	$26.55	0.55	1.0%	10.52%	11.53%	99	89
$265.00	Aug 7	$25.05	0.50	5.0%	9.92%	14.90%	10	22
$260.00	Jul 31	$24.50	0.52	3.0%	9.71%	12.70%	157	110
$270.00	Aug 7	$23.45	0.48	7.0%	9.29%	16.25%	45	13
$265.00	Jul 31	$22.55	0.49	5.0%	8.93%	13.91%	66	18
$255.00	Jul 24	$22.25	0.53	1.0%	8.81%	9.83%	101	55
$275.00	Aug 7	$21.40	0.46	8.9%	8.48%	17.41%	3	7
$270.00	Jul 31	$20.60	0.47	7.0%	8.16%	15.12%	115	43

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 43,300

Total Puts 42,950

Put/Call Ratio 0.99

Net Difference 350

Prior's Put/Call Breakdown

Total Calls 65,068

Total Puts 44,077

Put/Call Ratio 0.68

Net Difference 20,991

Prior 7-Day Put/Call Summary

Total Calls 293,945

Total Puts 173,266

Average Put/Call Ratio 0.68

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