GLW - Options Database

GLW

CORNING INC

$220.76 -13.57%

(6/30 18:02) ◀

Wednesday, July 1, 2026 (3:05pm)

▶ (7/1 18:01)

◀ 7/1 15:06 ▶

Option Volume

Detail

ℹ

Current (07/01 3:05pm) 80,367

Calls: 46,749 (58%)

Puts: 33,618 (42%)

Prior (06/30) 86,250

Calls: 43,300 (50%)

Puts: 42,950 (50%)

Current vs Prior -6.82%

Calls: +7.97% (Calls)

Puts: -21.73% (Puts)

Prior 7-Day Total 534,288

Calls: 337,261 (63%)

Puts: 197,027 (37%)

Prior 7-Day Average 76,326

Calls: 48,180 (63%)

Puts: 28,146 (37%)

Current vs Prior 7-Day Avg +5.29%

Calls: -2.97%

Puts: +19.44%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/01 3:05pm) $110.57M

Calls: $68.08M (62%)

Puts: $42.49M (38%)

Prior (06/30) $131.77M

Calls: $97.66M (74%)

Puts: $34.11M (26%)

Current vs Prior -16.09%

Calls: -30.29%

Puts: +24.59%

Prior 7-Day Total $742.20M

Calls: $614.76M (83%)

Puts: $127.44M (17%)

Prior 7-Day Average $106.03M

Calls: $87.82M (83%)

Puts: $18.21M (17%)

Current vs Prior 7-Day Avg +4.29%

Calls: -22.48%

Puts: +133.40%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/01 3:05pm) 0.72

Prior (06/30) 0.99

Current vs Prior -27.50%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg +12.11%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/01 3:05pm) 487,992

Calls: 257,612 (53%)

Puts: 230,380 (47%)

Prior (06/30) 458,924

Calls: 250,669 (55%)

Puts: 208,255 (45%)

Current vs Prior +6.33%

Prior 7-Day Total 3,104,094

Calls: 1,711,468 (55%)

Puts: 1,392,626 (45%)

Prior 7-Day Average 443,442

Calls: 244,495 (55%)

Puts: 198,946 (45%)

Current vs Prior 7-Day Avg +10.05%

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 10.85% | 15.94%10.85% | 15.94%15.94% | 29.81%

Prior 8.47% | 13.25%-- | ---- | --

Current vs Prior -42.98% | -18.09%-- | ---- | --

Prior 7-Day Avg 6.22% | 11.07%-- | ---- | --

Current vs 7-Day Avg -22.36% | -1.98%-- | ---- | --

Prior 7-Day Eod 8.47% | 13.25%-- | ---- | --

Current vs 7-Day Eod -42.98% | -18.09%-- | ---- | --

Sentiment BULLISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 15.09% | 9.19%

Calls: 16.73% | 9.24%

Puts: 13.44% | 9.13%

Prior 13.80% | 9.56%

Calls: 15.68% | 8.31%

Puts: 11.93% | 10.81%

Current vs Prior +9.35% | -3.87%

Prior 7-Day Avg 27.22% | 12.56%

Calls: 26.70% | 13.53%

Puts: 27.75% | 11.60%

Current vs 7-Day Avg -44.57% | -26.86%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($68.08M). P/C ratio dropping 28% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

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 123 of results (avg 7.9%, best 3.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Jul 10	9.80	10.15	$9.98	3.5%	284	0.47	198
$227.50	Aug 7	23.40	24.55	$23.98	4.8%	21	0.52	2
$225.00	Jul 17	14.10	14.80	$14.45	4.8%	293	0.49	1.3K
$220.00	Jul 31	23.95	25.15	$24.55	4.9%	185	0.56	111
$210.00	Jul 17	21.65	22.75	$22.20	5.0%	107	0.64	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Jul 17	23.95	25.40	$24.67	5.9%	60	0.60	280
$260.00	Aug 7	50.45	53.55	$52.00	6.0%	5	0.66	59
$245.00	Jul 17	30.90	32.80	$31.85	6.0%	30	0.68	85
$255.00	Aug 7	46.80	49.75	$48.28	6.1%	3	0.63	17
$220.00	Jul 17	15.05	16.00	$15.53	6.1%	469	0.46	1.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.45, cheapest $0.45)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Jul 2	0.40	0.49	$0.45	20.0%	804	0.07	614

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 166 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$177.50	Jul 2	41.35	44.40	$42.88	7.1%	2	1.00	28
$180.00	Jul 2	38.85	41.95	$40.40	7.7%	9	1.00	374
$182.50	Jul 2	36.40	39.20	$37.80	7.4%	--	1.00	96
$185.00	Jul 2	33.85	36.90	$35.38	8.6%	--	1.00	164
$190.00	Jul 2	28.90	32.05	$30.48	10.3%	8	1.00	421

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Jul 2	38.60	41.25	$39.92	6.6%	52	0.99	345
$262.50	Jul 2	40.85	43.80	$42.33	7.0%	2	0.99	277
$257.50	Jul 2	35.60	38.80	$37.20	8.6%	21	0.98	95
$255.00	Jul 2	33.05	35.70	$34.38	7.7%	340	0.98	568
$250.00	Jul 2	28.20	31.35	$29.78	10.6%	283	0.97	530

Most actively traded options today. High liquidity = easy entry/exit. 329 active (total vol 46.1K, top 2.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Jul 17	6.60	7.20	$6.90	8.7%	2.5K	0.28	6.4K
$250.00	Jul 2	0.13	0.21	$0.17	47.1%	2.3K	0.03	6.4K
$230.00	Jul 2	1.50	1.89	$1.69	23.1%	2.2K	0.24	6.6K
$235.00	Jul 2	0.71	0.96	$0.84	29.8%	1.3K	0.14	603
$225.00	Jul 2	2.75	3.35	$3.05	19.7%	939	0.37	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Jul 2	4.15	4.60	$4.38	10.3%	1.1K	0.47	912
$230.00	Jul 2	10.25	12.80	$11.53	22.1%	972	0.76	944
$215.00	Jul 2	2.32	2.91	$2.62	22.5%	815	0.32	1.5K
$210.00	Jul 2	1.20	1.61	$1.41	29.1%	694	0.19	584
$200.00	Jul 31	12.05	14.15	$13.10	16.0%	641	0.30	174

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 70 strikes (avg 35.8%, max 105.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$187.50	Jul 2	Aug 7	188.7%	93.3%	102.3%	3	73
$180.00	Jul 2	Jul 31	184.8%	92.7%	99.5%	10	402
$252.50	Jul 2	Jul 10	148.7%	83.5%	78.1%	123	203
$177.50	Jul 2	Jul 31	156.5%	92.4%	69.5%	12	62
$182.50	Jul 2	Jul 31	158.3%	93.4%	69.4%	--	111

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$180.00	Jul 2	Aug 7	184.9%	89.9%	105.7%	119	519
$187.50	Jul 2	Aug 7	188.7%	93.3%	102.4%	35	849
$252.50	Jul 2	Jul 10	148.7%	83.5%	78.1%	638	971
$177.50	Jul 2	Jul 31	156.5%	92.4%	69.5%	45	204
$182.50	Jul 2	Jul 31	158.3%	93.4%	69.5%	204	651

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 217 found (best R:R 24.00, avg 2.91)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$260.00	$262.50	Jul 10	$0.16	$2.34	$0.16	14.63	$260.16
$237.50	$240.00	Jul 2	$0.18	$2.32	$0.18	12.89	$237.68
$247.50	$250.00	Jul 10	$0.20	$2.30	$0.20	11.50	$247.70
$235.00	$237.50	Jul 2	$0.21	$2.29	$0.21	10.90	$235.21
$247.50	$250.00	Jul 2	$0.21	$2.29	$0.21	10.90	$247.71

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$197.50	$195.00	Jul 2	$0.10	$2.40	$0.10	24.00	$197.40
$192.50	$190.00	Jul 2	$0.11	$2.39	$0.11	21.73	$192.39
$180.00	$177.50	Jul 2	$0.12	$2.38	$0.12	19.83	$179.88
$190.00	$187.50	Jul 24	$0.13	$2.37	$0.13	18.23	$189.87
$182.50	$180.00	Jul 10	$0.19	$2.31	$0.19	12.16	$182.31

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 299 found (best R:R 21.73, avg 1.92)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$202.50	$205.00	Jul 2	$2.39	$2.39	$0.11	21.73	$204.89
$197.50	$200.00	Jul 2	$2.35	$2.35	$0.15	15.67	$199.85
$180.00	$182.50	Jul 10	$2.35	$2.35	$0.15	15.67	$182.35
$180.00	$182.50	Jul 24	$2.35	$2.35	$0.15	15.67	$182.35
$200.00	$202.50	Jul 2	$2.33	$2.33	$0.17	13.71	$202.33

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$245.00	$242.50	Jul 10	$2.35	$2.35	$0.15	15.67	$242.65
$255.00	$252.50	Jul 2	$2.33	$2.33	$0.17	13.71	$252.67
$252.50	$250.00	Jul 2	$2.27	$2.27	$0.23	9.87	$250.23
$232.50	$230.00	Jul 10	$2.25	$2.25	$0.25	9.00	$230.25
$222.50	$220.00	Jul 31	$2.25	$2.25	$0.25	9.00	$220.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 70 found (avg debit $3.91, cheapest $0.87)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$177.50	Jul 2	Jul 10	$1.20	156.5%	94.2%
$180.00	Jul 2	Jul 10	$1.20	184.8%	91.5%
$182.50	Jul 2	Jul 10	$1.45	158.3%	90.2%
$257.50	Jul 2	Jul 10	$1.62	129.9%	81.7%
$185.00	Jul 2	Jul 10	$1.67	149.5%	90.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$180.00	Jul 2	Jul 10	$0.87	184.9%	91.5%
$177.50	Jul 2	Jul 10	$0.90	156.5%	94.2%
$182.50	Jul 2	Jul 10	$1.13	158.3%	90.2%
$187.50	Jul 2	Jul 10	$1.34	188.7%	90.3%
$185.00	Jul 2	Jul 10	$1.40	149.5%	90.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 167 found (cheapest 4.29% of stock, avg 17.43%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$220.00	Jul 2	$5.08	$4.38	$9.46	$210.54	$229.46	4.29%
$222.50	Jul 2	$3.90	$5.58	$9.48	$213.02	$231.98	4.29%
$217.50	Jul 2	$6.70	$3.38	$10.08	$207.42	$227.58	4.57%
$225.00	Jul 2	$3.05	$7.20	$10.25	$214.75	$235.25	4.64%
$215.00	Jul 2	$8.32	$2.62	$10.94	$204.06	$225.94	4.96%
$227.50	Jul 2	$2.23	$8.93	$11.16	$216.34	$238.66	5.06%
$212.50	Jul 2	$10.05	$1.92	$11.97	$200.53	$224.47	5.42%
$210.00	Jul 2	$11.63	$1.41	$13.04	$196.96	$223.04	5.91%
$230.00	Jul 2	$1.69	$11.53	$13.22	$216.78	$243.22	5.99%
$232.50	Jul 2	$1.16	$12.93	$14.09	$218.41	$246.59	6.38%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 149 found (cheapest 1.16% of stock, avg 12.62%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$232.50	$210.00	Jul 2	$1.16	$1.41	$2.57	$207.43	$235.07
$230.00	$210.00	Jul 2	$1.69	$1.41	$3.10	$206.90	$233.10
$232.50	$212.50	Jul 2	$1.16	$1.92	$3.08	$209.42	$235.58
$230.00	$212.50	Jul 2	$1.69	$1.92	$3.61	$208.89	$233.61
$227.50	$210.00	Jul 2	$2.23	$1.41	$3.64	$206.36	$231.14
$232.50	$215.00	Jul 2	$1.16	$2.62	$3.78	$211.22	$236.28
$227.50	$212.50	Jul 2	$2.23	$1.92	$4.15	$208.35	$231.65
$230.00	$215.00	Jul 2	$1.69	$2.62	$4.31	$210.69	$234.31
$225.00	$210.00	Jul 2	$3.05	$1.41	$4.46	$205.54	$229.46
$232.50	$217.50	Jul 2	$1.16	$3.38	$4.54	$212.96	$237.04

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 141 found (best R:R 21.73, avg credit $2.40)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
180/182	192/195	Jul 10	$2.39	$0.11	21.73	$180.11	$194.89
185/188	198/200	Jul 10	$2.39	$0.11	21.73	$185.11	$199.89
188/190	198/200	Jul 10	$2.39	$0.11	21.73	$187.61	$199.89
182/185	200/202	Jul 17	$2.39	$0.11	21.73	$182.61	$202.39
190/192	200/202	Jul 10	$2.38	$0.12	19.83	$190.12	$202.38
178/180	192/195	Jul 17	$2.37	$0.13	18.23	$177.63	$194.87
180/182	188/190	Jul 17	$2.37	$0.13	18.23	$180.13	$189.87
180/182	190/192	Jul 17	$2.37	$0.13	18.23	$180.13	$192.37
190/192	195/198	Jul 17	$2.37	$0.13	18.23	$190.13	$197.37
178/180	185/188	Jul 31	$2.37	$0.13	18.23	$177.63	$187.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 157 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$245.00	$250.00	$255.00	Jul 17	$0.06	$4.94	82.33
$205.00	$210.00	$215.00	Aug 7	$0.08	$4.92	61.50
$220.00	$222.50	$225.00	Aug 7	$0.05	$2.45	49.00
$225.00	$230.00	$235.00	Jul 17	$0.15	$4.85	32.33
$210.00	$212.50	$215.00	Jul 24	$0.08	$2.42	30.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$245.00	$247.50	$250.00	Jul 10	$0.05	$2.45	49.00
$212.50	$215.00	$217.50	Jul 2	$0.06	$2.44	40.67
$250.00	$252.50	$255.00	Jul 2	$0.06	$2.44	40.67
$182.50	$185.00	$187.50	Jul 10	$0.06	$2.44	40.67
$197.50	$200.00	$202.50	Jul 31	$0.06	$2.44	40.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 47 found (best net $-0.04, 41 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$257.50	$260.00	1:2	Jul 2	-$0.04	$2.46
$260.00	$262.50	1:2	Jul 2	-$0.06	$2.44
$255.00	$257.50	1:2	Jul 2	-$0.08	$2.42
$237.50	$240.00	1:2	Jul 2	-$0.27	$2.23
$235.00	$237.50	1:2	Jul 2	-$0.42	$2.08

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$197.50	$195.00	1:2	Jul 2	-$0.06	$2.44
$185.00	$182.50	1:2	Jul 2	-$0.08	$2.42
$202.50	$200.00	1:2	Jul 2	-$0.12	$2.38
$200.00	$197.50	1:2	Jul 2	-$0.20	$2.30
$182.50	$180.00	1:2	Jul 2	-$0.22	$2.28

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 67 found (best yield 10.71%, avg 4.53%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$222.50	Aug 7	$23.65	0.54	0.8%	10.71%	11.50%	10	3
$227.50	Aug 7	$23.40	0.52	3.0%	10.60%	13.65%	21	2
$225.00	Aug 7	$22.60	0.53	1.9%	10.24%	12.16%	12	11
$222.50	Jul 31	$21.90	0.55	0.8%	9.92%	10.71%	77	37
$230.00	Aug 7	$20.55	0.50	4.2%	9.31%	13.49%	25	25
$225.00	Jul 31	$20.20	0.53	1.9%	9.15%	11.07%	46	100
$232.50	Aug 7	$19.60	0.48	5.3%	8.88%	14.20%	4	32
$227.50	Jul 31	$19.25	0.51	3.0%	8.72%	11.77%	32	12
$230.00	Jul 31	$19.10	0.50	4.2%	8.65%	12.84%	318	117
$235.00	Aug 7	$18.70	0.47	6.5%	8.47%	14.92%	9	13

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 46,749

Total Puts 33,618

Put/Call Ratio 0.72

Net Difference 13,131

Prior's Put/Call Breakdown

Total Calls 43,300

Total Puts 42,950

Put/Call Ratio 0.99

Net Difference 350

Prior 7-Day Put/Call Summary

Total Calls 337,261

Total Puts 197,027

Average Put/Call Ratio 0.64

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