GLW - Options Database

GLW

CORNING INC

$195.17 -11.54%

(7/1 18:01) ◀

Thursday, July 2, 2026 (3:05pm)

▶ (7/2 18:02)

◀ 7/2 15:06 ▶

Option Volume

Detail

ℹ

Current (07/02 3:05pm) 103,949

Calls: 56,274 (54%)

Puts: 47,675 (46%)

Prior (07/01) 80,367

Calls: 46,749 (58%)

Puts: 33,618 (42%)

Current vs Prior +29.34%

Calls: +20.37% (Calls)

Puts: +41.81% (Puts)

Prior 7-Day Total 583,086

Calls: 359,457 (62%)

Puts: 223,629 (38%)

Prior 7-Day Average 83,298

Calls: 51,351 (62%)

Puts: 31,947 (38%)

Current vs Prior 7-Day Avg +24.79%

Calls: +9.59%

Puts: +49.23%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/02 3:05pm) $132.72M

Calls: $54.66M (41%)

Puts: $78.06M (59%)

Prior (07/01) $110.57M

Calls: $68.08M (62%)

Puts: $42.49M (38%)

Current vs Prior +20.03%

Calls: -19.72%

Puts: +83.71%

Prior 7-Day Total $848.38M

Calls: $698.16M (82%)

Puts: $150.21M (18%)

Prior 7-Day Average $121.20M

Calls: $99.74M (82%)

Puts: $21.46M (18%)

Current vs Prior 7-Day Avg +9.51%

Calls: -45.20%

Puts: +263.78%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/02 3:05pm) 0.85

Prior (07/01) 0.72

Current vs Prior +17.81%

Prior 7-Day Average 0.67

Current vs Prior 7-Day Avg +25.99%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/02 3:05pm) 512,632

Calls: 272,145 (53%)

Puts: 240,487 (47%)

Prior (07/01) 487,992

Calls: 257,612 (53%)

Puts: 230,380 (47%)

Current vs Prior +5.05%

Prior 7-Day Total 3,087,140

Calls: 1,702,736 (55%)

Puts: 1,384,404 (45%)

Prior 7-Day Average 441,020

Calls: 243,248 (55%)

Puts: 197,772 (45%)

Current vs Prior 7-Day Avg +16.24%

Sentiment BEARISH

Expected Move

Detail

ℹ

0DTE3DTEWKMO Expiry (07/02) | Next (07/10)Expiry (07/10) | Next (07/17)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 2.37% | 11.29%11.29% | 15.90%11.29% | 15.90%15.90% | 29.25%

Prior 6.93% | 12.45%-- | ---- | ---- | --

Current vs Prior -65.78% | -9.34%-- | ---- | ---- | --

Prior 7-Day Avg 6.57% | 11.45%-- | ---- | ---- | --

Current vs 7-Day Avg -63.91% | -1.42%-- | ---- | ---- | --

Prior 7-Day Eod 6.93% | 12.45%-- | ---- | ---- | --

Current vs 7-Day Eod -65.78% | -9.34%-- | ---- | ---- | --

Sentiment BULLISH------

Relative Spread

Detail

ℹ

Expiry | Next

Current 118.92% | 15.66%

Calls: 77.30% | 15.53%

Puts: 160.54% | 15.79%

Prior 8.04% | 9.20%

Calls: 7.45% | 6.94%

Puts: 8.64% | 11.45%

Current vs Prior +1379.10% | +70.22%

Prior 7-Day Avg 21.16% | 12.43%

Calls: 21.91% | 12.43%

Puts: 20.42% | 12.44%

Current vs 7-Day Avg +461.93% | +25.94%

Liquidity Expensive

Add Card

🤖 AI Insights

Market showing bullish sentiment based on options flow analysis.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

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 139 of results (avg 7.6%, best 3.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Jul 17	12.45	13.05	$12.75	4.7%	669	0.49	2.9K
$182.50	Jul 17	21.05	22.10	$21.58	4.9%	20	0.68	4
$200.00	Jul 31	18.80	19.75	$19.27	4.9%	178	0.52	86
$187.50	Jul 17	18.15	19.10	$18.63	5.1%	16	0.62	5
$200.00	Jul 10	8.30	8.75	$8.53	5.3%	213	0.46	246

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Jul 17	16.95	17.50	$17.23	3.2%	259	0.51	1.3K
$185.00	Jul 17	9.55	9.90	$9.73	3.6%	382	0.35	1.1K
$187.50	Jul 17	10.60	11.00	$10.80	3.7%	277	0.38	1.1K
$202.50	Jul 17	18.45	19.20	$18.83	4.0%	30	0.54	473
$182.50	Jul 17	8.55	8.90	$8.73	4.0%	50	0.33	313

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. 170 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$157.50	Jul 2	36.90	39.60	$38.25	7.1%	--	1.00	28
$160.00	Jul 2	34.05	37.10	$35.58	8.6%	--	1.00	26
$165.00	Jul 2	29.20	32.10	$30.65	9.5%	1	1.00	51
$177.50	Jul 2	16.45	19.65	$18.05	17.7%	13	1.00	28
$167.50	Jul 2	26.55	29.65	$28.10	11.0%	10	1.00	53

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Jul 2	3.40	5.80	$4.60	52.2%	1.5K	1.00	2.3K
$202.50	Jul 2	5.45	8.25	$6.85	40.9%	199	1.00	133
$205.00	Jul 2	8.80	11.25	$10.03	24.4%	688	1.00	647
$207.50	Jul 2	10.40	13.60	$12.00	26.7%	351	1.00	278
$210.00	Jul 2	13.50	16.05	$14.78	17.3%	692	1.00	810

Most actively traded options today. High liquidity = easy entry/exit. 339 active (total vol 62.5K, top 3.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Jul 2	0.00	0.01	$0.01	100.0%	3.2K	0.00	795
$230.00	Jul 2	0.00	0.01	$0.01	100.0%	3.0K	0.00	7.1K
$230.00	Jul 10	1.60	2.04	$1.82	24.2%	1.7K	0.14	626
$220.00	Jul 17	6.15	6.75	$6.45	9.3%	1.6K	0.30	2.5K
$225.00	Jul 17	5.20	5.80	$5.50	10.9%	1.2K	0.26	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Jul 17	11.70	12.25	$11.98	4.6%	2.0K	0.41	2.2K
$180.00	Jul 17	7.50	8.10	$7.80	7.7%	1.9K	0.30	2.9K
$195.00	Jul 17	14.15	14.80	$14.48	4.5%	1.8K	0.46	1.1K
$195.00	Jul 10	9.35	10.65	$10.00	13.0%	1.6K	0.46	250
$200.00	Jul 2	3.40	5.80	$4.60	52.2%	1.5K	1.00	2.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 62 strikes (avg 318.9%, max 920.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$162.50	Jul 2	Jul 24	909.8%	89.1%	920.9%	16	5
$232.50	Jul 2	Aug 7	833.7%	97.7%	753.1%	74	1.9K
$157.50	Jul 2	Jul 10	638.0%	97.7%	552.8%	25	46
$172.50	Jul 2	Jul 24	571.0%	88.4%	546.0%	10	67
$167.50	Jul 2	Jul 31	577.8%	94.5%	511.7%	10	64

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$162.50	Jul 2	Jul 31	909.8%	97.9%	829.5%	58	449
$232.50	Jul 2	Jul 31	833.7%	98.4%	747.5%	434	582
$157.50	Jul 2	Jul 31	638.0%	96.1%	564.0%	46	318
$160.00	Jul 2	Aug 14	595.6%	94.7%	529.2%	81	755
$167.50	Jul 2	Jul 31	577.8%	94.5%	511.7%	17	407

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 224 found (best R:R 24.00, avg 2.68)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$205.00	$207.50	Jul 2	$0.10	$2.40	$0.10	24.00	$205.10
$217.50	$220.00	Jul 2	$0.13	$2.37	$0.13	18.23	$217.63
$227.50	$230.00	Jul 31	$0.13	$2.37	$0.13	18.23	$227.63
$200.00	$202.50	Jul 2	$0.14	$2.36	$0.14	16.86	$200.14
$212.50	$215.00	Jul 10	$0.17	$2.33	$0.17	13.71	$212.67

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$165.00	$162.50	Jul 10	$0.11	$2.39	$0.11	21.73	$164.89
$190.00	$187.50	Jul 2	$0.13	$2.37	$0.13	18.23	$189.87
$160.00	$157.50	Jul 10	$0.24	$2.26	$0.24	9.42	$159.76
$162.50	$160.00	Jul 2	$0.26	$2.24	$0.26	8.62	$162.24
$192.50	$190.00	Jul 2	$0.28	$2.22	$0.28	7.93	$192.22

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 293 found (best R:R 24.00, avg 1.74)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$187.50	$190.00	Jul 2	$2.35	$2.35	$0.15	15.67	$189.85
$177.50	$180.00	Jul 10	$2.35	$2.35	$0.15	15.67	$179.85
$167.50	$170.00	Jul 10	$2.25	$2.25	$0.25	9.00	$169.75
$160.00	$165.00	Jul 10	$4.40	$4.40	$0.60	7.33	$164.40
$180.00	$182.50	Jul 24	$2.17	$2.17	$0.33	6.58	$182.17

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$225.00	$222.50	Jul 31	$2.40	$2.40	$0.10	24.00	$222.60
$230.00	$227.50	Aug 7	$2.38	$2.38	$0.12	19.83	$227.62
$217.50	$215.00	Jul 10	$2.33	$2.33	$0.17	13.71	$215.17
$210.00	$207.50	Jul 31	$2.32	$2.32	$0.18	12.89	$207.68
$202.50	$200.00	Jul 2	$2.25	$2.25	$0.25	9.00	$200.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 62 found (avg debit $4.20, cheapest $0.60)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$157.50	Jul 2	Jul 10	$0.60	638.0%	97.7%
$160.00	Jul 2	Jul 10	$1.12	595.6%	98.5%
$232.50	Jul 2	Jul 10	$1.33	833.7%	94.5%
$165.00	Jul 2	Jul 10	$1.65	547.2%	96.7%
$230.00	Jul 2	Jul 10	$1.81	471.1%	94.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$157.50	Jul 2	Jul 10	$0.74	638.0%	97.7%
$160.00	Jul 2	Jul 10	$0.98	595.6%	98.5%
$162.50	Jul 2	Jul 10	$1.09	909.8%	100.7%
$232.50	Jul 2	Jul 10	$1.30	833.7%	94.5%
$165.00	Jul 2	Jul 10	$1.46	547.2%	96.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 168 found (cheapest 1.65% of stock, avg 18.33%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$197.50	Jul 2	$0.86	$2.37	$3.23	$194.27	$200.73	1.65%
$195.00	Jul 2	$2.26	$1.31	$3.57	$191.43	$198.57	1.83%
$192.50	Jul 2	$3.86	$0.50	$4.36	$188.14	$196.86	2.23%
$200.00	Jul 2	$0.24	$4.60	$4.84	$195.16	$204.84	2.48%
$190.00	Jul 2	$5.90	$0.22	$6.12	$183.88	$196.12	3.14%
$202.50	Jul 2	$0.10	$6.85	$6.95	$195.55	$209.45	3.56%
$187.50	Jul 2	$8.25	$0.09	$8.34	$179.16	$195.84	4.27%
$205.00	Jul 2	$0.13	$10.03	$10.16	$194.84	$215.16	5.21%
$185.00	Jul 2	$10.73	$0.06	$10.79	$174.21	$195.79	5.53%
$207.50	Jul 2	$0.03	$12.00	$12.03	$195.47	$219.53	6.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 162 found (cheapest 0.16% of stock, avg 14.97%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$202.50	$190.00	Jul 2	$0.10	$0.22	$0.32	$189.68	$202.82
$205.00	$190.00	Jul 2	$0.13	$0.22	$0.35	$189.65	$205.35
$200.00	$190.00	Jul 2	$0.24	$0.22	$0.46	$189.54	$200.46
$202.50	$192.50	Jul 2	$0.10	$0.50	$0.60	$191.90	$203.10
$205.00	$192.50	Jul 2	$0.13	$0.50	$0.63	$191.87	$205.63
$200.00	$192.50	Jul 2	$0.24	$0.50	$0.74	$191.76	$200.74
$197.50	$190.00	Jul 2	$0.86	$0.22	$1.08	$188.92	$198.58
$197.50	$192.50	Jul 2	$0.86	$0.50	$1.36	$191.14	$198.86
$202.50	$195.00	Jul 2	$0.10	$1.31	$1.41	$193.59	$203.91
$205.00	$195.00	Jul 2	$0.13	$1.31	$1.44	$193.56	$206.44

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 214 found (best R:R 49.00, avg credit $2.94)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
205/210	220/225	Aug 14	$4.90	$0.10	49.00	$205.10	$224.90
185/190	195/200	Aug 14	$4.87	$0.13	37.46	$185.13	$199.87
158/160	162/168	Jul 24	$4.84	$0.16	30.25	$155.16	$167.34
170/172	178/180	Jul 17	$2.40	$0.10	24.00	$170.10	$179.90
168/170	172/175	Jul 17	$2.39	$0.11	21.73	$167.61	$174.89
195/200	205/210	Aug 14	$4.78	$0.22	21.73	$195.22	$209.78
170/172	185/188	Jul 31	$2.38	$0.12	19.83	$170.12	$187.38
175/178	182/185	Jul 31	$2.38	$0.12	19.83	$175.12	$184.88
160/162	170/172	Jul 10	$2.37	$0.13	18.23	$160.13	$172.37
162/165	168/170	Jul 10	$2.36	$0.14	16.86	$162.64	$169.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 165 found (best R:R 70.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$190.00	$195.00	$200.00	Aug 14	$0.08	$4.92	61.50
$220.00	$222.50	$225.00	Jul 24	$0.05	$2.45	49.00
$215.00	$220.00	$225.00	Aug 14	$0.11	$4.89	44.45
$170.00	$172.50	$175.00	Jul 2	$0.06	$2.44	40.67
$220.00	$222.50	$225.00	Jul 10	$0.06	$2.44	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$195.00	$200.00	$205.00	Aug 14	$0.07	$4.93	70.43
$185.00	$190.00	$195.00	Aug 14	$0.09	$4.91	54.56
$177.50	$180.00	$182.50	Jul 10	$0.05	$2.45	49.00
$165.00	$167.50	$170.00	Jul 10	$0.06	$2.44	40.67
$160.00	$162.50	$165.00	Jul 17	$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. 53 found (best net $--, 40 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$210.00	$212.50	1:2	Jul 2	-$0.01	$2.49
$220.00	$222.50	1:2	Jul 2	-$0.01	$2.49
$222.50	$225.00	1:2	Jul 2	-$0.01	$2.49
$212.50	$215.00	1:2	Jul 2	-$0.03	$2.47
$207.50	$210.00	1:2	Jul 2	-$0.07	$2.43

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$180.00	$177.50	1:2	Jul 2	$0.00	$2.50
$160.00	$157.50	1:2	Jul 2	-$0.01	$2.49
$187.50	$185.00	1:2	Jul 2	-$0.03	$2.47
$170.00	$167.50	1:2	Jul 2	-$0.04	$2.46
$177.50	$175.00	1:2	Jul 2	-$0.08	$2.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 78 found (best yield 11.55%, avg 5.51%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$200.00	Aug 14	$22.55	0.55	2.5%	11.55%	14.03%	25	--
$197.50	Aug 7	$21.90	0.55	1.2%	11.22%	12.41%	16	--
$200.00	Aug 7	$20.90	0.53	2.5%	10.71%	13.18%	85	19
$205.00	Aug 14	$20.55	0.52	5.0%	10.53%	15.57%	16	--
$197.50	Jul 31	$19.65	0.54	1.2%	10.07%	11.26%	--	10
$202.50	Aug 7	$19.65	0.52	3.8%	10.07%	13.82%	1	2
$205.00	Aug 7	$19.00	0.50	5.0%	9.74%	14.77%	11	18
$200.00	Jul 31	$18.80	0.52	2.5%	9.63%	12.11%	178	86
$210.00	Aug 14	$18.60	0.49	7.6%	9.53%	17.13%	26	--
$207.50	Aug 7	$17.95	0.49	6.3%	9.20%	15.51%	2	1

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 56,274

Total Puts 47,675

Put/Call Ratio 0.85

Net Difference 8,599

Prior's Put/Call Breakdown

Total Calls 46,749

Total Puts 33,618

Put/Call Ratio 0.72

Net Difference 13,131

Prior 7-Day Put/Call Summary

Total Calls 359,457

Total Puts 223,629

Average Put/Call Ratio 0.67

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