GLW - Options Database

GLW

CORNING INC

$199.23 +1.24%

(7/2 18:02) ◀

Monday, July 6, 2026 (3:05pm)

▶ (7/6 18:01)

◀ 7/6 15:06 ▶

Option Volume

Detail

ℹ

Current (07/06 3:05pm) 52,651

Calls: 35,655 (68%)

Puts: 16,996 (32%)

Prior (07/02) 103,949

Calls: 56,274 (54%)

Puts: 47,675 (46%)

Current vs Prior -49.35%

Calls: -36.64% (Calls)

Puts: -64.35% (Puts)

Prior 7-Day Total 573,183

Calls: 342,462 (60%)

Puts: 230,721 (40%)

Prior 7-Day Average 81,883

Calls: 48,923 (60%)

Puts: 32,960 (40%)

Current vs Prior 7-Day Avg -35.70%

Calls: -27.12%

Puts: -48.43%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/06 3:05pm) $46.72M

Calls: $28.05M (60%)

Puts: $18.67M (40%)

Prior (07/02) $132.72M

Calls: $54.66M (41%)

Puts: $78.06M (59%)

Current vs Prior -64.80%

Calls: -48.69%

Puts: -76.08%

Prior 7-Day Total $845.32M

Calls: $667.33M (79%)

Puts: $177.99M (21%)

Prior 7-Day Average $120.76M

Calls: $95.33M (79%)

Puts: $25.43M (21%)

Current vs Prior 7-Day Avg -61.31%

Calls: -70.58%

Puts: -26.57%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/06 3:05pm) 0.48

Prior (07/02) 0.85

Current vs Prior -43.73%

Prior 7-Day Average 0.72

Current vs Prior 7-Day Avg -33.40%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/06 3:05pm) 474,569

Calls: 250,243 (53%)

Puts: 224,326 (47%)

Prior (07/02) 512,632

Calls: 272,145 (53%)

Puts: 240,487 (47%)

Current vs Prior -7.43%

Prior 7-Day Total 3,185,381

Calls: 1,748,923 (55%)

Puts: 1,436,458 (45%)

Prior 7-Day Average 455,054

Calls: 249,846 (55%)

Puts: 205,208 (45%)

Current vs Prior 7-Day Avg +4.29%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 9.11% | 13.77%13.77% | 27.58%

Prior 4.83% | 10.85%-- | --

Current vs Prior +88.66% | +26.91%-- | --

Prior 7-Day Avg 6.00% | 11.22%-- | --

Current vs 7-Day Avg +51.88% | +22.67%-- | --

Prior 7-Day Eod 4.83% | 10.85%-- | --

Current vs 7-Day Eod +88.66% | +26.91%-- | --

Sentiment BEARISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.96% | 8.20%

Calls: 12.77% | 8.51%

Puts: 9.14% | 7.88%

Prior 15.09% | 9.19%

Calls: 16.73% | 9.24%

Puts: 13.44% | 9.13%

Current vs Prior -27.37% | -10.77%

Prior 7-Day Avg 21.88% | 11.88%

Calls: 23.10% | 12.24%

Puts: 20.66% | 11.51%

Current vs 7-Day Avg -49.90% | -30.96%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 60% call dollar volume ($28.05M). Light premium activity with dollar volume down 65% vs prior. Below-average activity with volume down 49% vs prior. Extreme bullish P/C ratio of 0.48 - heavy call buying (35,655 calls vs 16,996 puts).

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

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 143 of results (avg 7.9%, best 4.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Jul 17	8.45	8.90	$8.68	5.2%	230	0.41	1.9K
$232.50	Jul 31	9.10	9.60	$9.35	5.3%	13	0.32	10
$195.00	Jul 17	14.80	15.65	$15.23	5.6%	68	0.59	634
$160.00	Jul 31	44.15	46.85	$45.50	5.9%	2	0.83	13
$170.00	Jul 24	34.05	36.25	$35.15	6.3%	--	0.81	74

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Jul 17	10.55	11.00	$10.78	4.2%	207	0.41	1.9K
$222.50	Jul 31	33.60	35.25	$34.42	4.8%	1	0.62	61
$227.50	Jul 31	37.05	38.95	$38.00	5.0%	82	0.65	101
$232.50	Jul 31	41.00	43.15	$42.08	5.1%	1	0.68	12
$230.00	Jul 10	31.00	32.70	$31.85	5.3%	48	0.90	190

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.81, cheapest $0.67)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Jul 10	0.63	0.71	$0.67	11.9%	220	0.07	723
$232.50	Jul 10	0.70	0.85	$0.77	19.5%	56	0.08	139

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Jul 10	0.91	1.06	$0.99	15.2%	585	0.08	497

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 139 found (avg delta 0.68, highest 0.96)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Jul 10	38.30	41.35	$39.83	7.7%	12	0.96	102
$162.50	Jul 10	35.90	39.00	$37.45	8.3%	1	0.95	6
$165.00	Jul 10	33.25	36.60	$34.92	9.6%	5	0.94	26
$167.50	Jul 10	31.35	34.25	$32.80	8.8%	60	0.93	31
$170.00	Jul 10	29.20	31.95	$30.58	9.0%	--	0.92	65

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$237.50	Jul 10	37.40	39.75	$38.58	6.1%	6	0.93	28
$235.00	Jul 10	34.70	37.35	$36.03	7.4%	22	0.92	4.0K
$232.50	Jul 10	32.35	35.50	$33.92	9.3%	1	0.91	93
$230.00	Jul 10	31.00	32.70	$31.85	5.3%	48	0.90	190
$227.50	Jul 10	28.00	30.40	$29.20	8.2%	--	0.88	153

Most actively traded options today. High liquidity = easy entry/exit. 269 active (total vol 21.5K, top 2.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Jul 10	1.95	2.16	$2.06	10.2%	2.0K	0.19	793
$210.00	Jul 10	4.00	4.50	$4.25	11.8%	1.1K	0.33	702
$205.00	Jul 10	5.40	6.50	$5.95	18.5%	637	0.42	788
$230.00	Jul 10	0.84	1.04	$0.94	21.3%	631	0.10	1.7K
$200.00	Jul 17	12.30	13.45	$12.88	8.9%	448	0.53	2.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$192.50	Jul 10	5.25	5.90	$5.58	11.6%	1.1K	0.35	855
$172.50	Jul 10	1.13	1.40	$1.26	21.4%	930	0.10	278
$160.00	Jul 17	1.60	1.79	$1.70	11.2%	818	0.09	2.2K
$190.00	Jul 10	4.35	5.00	$4.68	13.9%	673	0.31	1.6K
$170.00	Jul 10	0.91	1.06	$0.99	15.2%	585	0.08	497

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 8.9%, max 26.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$165.00	Jul 10	Aug 7	117.6%	95.2%	23.6%	6	27
$162.50	Jul 10	Jul 24	120.2%	98.0%	22.7%	1	17
$172.50	Jul 10	Jul 24	115.2%	94.3%	22.1%	3	130
$160.00	Jul 10	Jul 31	121.9%	101.8%	19.7%	14	115
$170.00	Jul 10	Aug 7	115.4%	97.7%	18.2%	--	75

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$160.00	Jul 10	Aug 14	121.9%	96.5%	26.3%	483	460
$165.00	Jul 10	Aug 14	117.6%	96.5%	21.9%	122	311
$170.00	Jul 10	Aug 14	115.4%	96.7%	19.4%	591	501
$175.00	Jul 10	Aug 14	112.7%	95.2%	18.4%	171	382
$162.50	Jul 10	Jul 31	120.2%	101.9%	18.0%	155	654

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 219 found (best R:R 21.73, avg 2.44)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$230.00	$232.50	Jul 10	$0.17	$2.33	$0.17	13.71	$230.17
$235.00	$237.50	Jul 10	$0.17	$2.33	$0.17	13.71	$235.17
$227.50	$230.00	Jul 10	$0.22	$2.28	$0.22	10.36	$227.72
$225.00	$227.50	Jul 10	$0.25	$2.25	$0.25	9.00	$225.25
$222.50	$225.00	Aug 7	$0.25	$2.25	$0.25	9.00	$222.75

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$162.50	$160.00	Jul 10	$0.11	$2.39	$0.11	21.73	$162.39
$167.50	$165.00	Jul 10	$0.13	$2.37	$0.13	18.23	$167.37
$170.00	$167.50	Jul 10	$0.25	$2.25	$0.25	9.00	$169.75
$175.00	$172.50	Jul 10	$0.25	$2.25	$0.25	9.00	$174.75
$172.50	$170.00	Jul 10	$0.27	$2.23	$0.27	8.26	$172.23

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 282 found (best R:R 19.83, avg 1.59)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$160.00	$162.50	Jul 10	$2.38	$2.38	$0.12	19.83	$162.38
$172.50	$175.00	Jul 10	$2.28	$2.28	$0.22	10.36	$174.78
$177.50	$180.00	Jul 10	$2.27	$2.27	$0.23	9.87	$179.77
$167.50	$170.00	Jul 10	$2.22	$2.22	$0.28	7.93	$169.72
$162.50	$165.00	Jul 17	$2.22	$2.22	$0.28	7.93	$164.72

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$225.00	$222.50	Jul 10	$2.20	$2.20	$0.30	7.33	$222.80
$227.50	$225.00	Jul 10	$2.12	$2.12	$0.38	5.58	$225.38
$235.00	$232.50	Jul 10	$2.11	$2.11	$0.39	5.41	$232.89
$235.00	$230.00	Jul 17	$4.22	$4.22	$0.78	5.41	$230.78
$215.00	$212.50	Jul 10	$2.10	$2.10	$0.40	5.25	$212.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 62 found (avg debit $3.84, cheapest $1.30)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$160.00	Jul 10	Jul 17	$1.67	121.9%	103.0%
$162.50	Jul 10	Jul 17	$1.90	120.2%	102.5%
$167.50	Jul 10	Jul 17	$2.18	115.1%	100.9%
$165.00	Jul 10	Jul 17	$2.21	117.6%	102.1%
$235.00	Jul 10	Jul 17	$2.24	103.0%	94.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$160.00	Jul 10	Jul 17	$1.30	121.9%	103.0%
$162.50	Jul 10	Jul 17	$1.50	120.2%	102.5%
$165.00	Jul 10	Jul 17	$1.76	117.6%	102.1%
$167.50	Jul 10	Jul 17	$1.97	115.1%	100.9%
$230.00	Jul 10	Jul 17	$2.03	100.7%	93.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 138 found (cheapest 8.52% of stock, avg 18.63%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$197.50	Jul 10	$9.40	$7.58	$16.98	$180.52	$214.48	8.52%
$200.00	Jul 10	$8.30	$8.75	$17.05	$182.95	$217.05	8.56%
$195.00	Jul 10	$10.95	$6.35	$17.30	$177.70	$212.30	8.68%
$202.50	Jul 10	$7.00	$10.35	$17.35	$185.15	$219.85	8.71%
$205.00	Jul 10	$5.95	$11.75	$17.70	$187.30	$222.70	8.88%
$192.50	Jul 10	$12.33	$5.58	$17.91	$174.59	$210.41	8.99%
$207.50	Jul 10	$5.28	$13.25	$18.53	$188.97	$226.03	9.30%
$190.00	Jul 10	$14.13	$4.68	$18.81	$171.19	$208.81	9.44%
$210.00	Jul 10	$4.25	$15.00	$19.25	$190.75	$229.25	9.66%
$212.50	Jul 10	$3.48	$16.50	$19.98	$192.52	$232.48	10.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 4.10% of stock, avg 14.60%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$212.50	$190.00	Jul 10	$3.48	$4.68	$8.16	$181.84	$220.66
$210.00	$190.00	Jul 10	$4.25	$4.68	$8.93	$181.07	$218.93
$212.50	$192.50	Jul 10	$3.48	$5.58	$9.06	$183.44	$221.56
$210.00	$192.50	Jul 10	$4.25	$5.58	$9.83	$182.67	$219.83
$212.50	$195.00	Jul 10	$3.48	$6.35	$9.83	$185.17	$222.33
$207.50	$190.00	Jul 10	$5.28	$4.68	$9.96	$180.04	$217.46
$210.00	$195.00	Jul 10	$4.25	$6.35	$10.60	$184.40	$220.60
$205.00	$190.00	Jul 10	$5.95	$4.68	$10.63	$179.37	$215.63
$207.50	$192.50	Jul 10	$5.28	$5.58	$10.86	$181.64	$218.36
$212.50	$197.50	Jul 10	$3.48	$7.58	$11.06	$186.44	$223.56

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 233 found (best R:R 28.41, avg credit $3.05)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
205/210	215/220	Aug 14	$4.83	$0.17	28.41	$205.17	$219.83
165/168	178/180	Jul 10	$2.40	$0.10	24.00	$165.10	$179.90
170/172	180/182	Jul 31	$2.40	$0.10	24.00	$170.10	$182.40
185/188	192/195	Aug 7	$2.40	$0.10	24.00	$185.10	$194.90
175/180	190/195	Aug 14	$4.80	$0.20	24.00	$175.20	$194.80
160/162	172/175	Jul 10	$2.39	$0.11	21.73	$160.11	$174.89
160/162	178/180	Jul 17	$2.39	$0.11	21.73	$160.11	$179.89
165/168	172/175	Jul 24	$2.39	$0.11	21.73	$165.11	$174.89
160/162	178/180	Jul 10	$2.38	$0.12	19.83	$160.12	$179.88
162/165	175/178	Jul 17	$2.38	$0.12	19.83	$162.62	$177.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 132 found (best R:R 61.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$225.00	$230.00	$235.00	Jul 17	$0.08	$4.92	61.50
$227.50	$230.00	$232.50	Jul 10	$0.05	$2.45	49.00
$230.00	$232.50	$235.00	Jul 10	$0.07	$2.43	34.71
$162.50	$165.00	$167.50	Jul 17	$0.07	$2.43	34.71
$170.00	$172.50	$175.00	Jul 17	$0.07	$2.43	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$160.00	$162.50	$165.00	Jul 17	$0.05	$2.45	49.00
$195.00	$197.50	$200.00	Jul 17	$0.05	$2.45	49.00
$175.00	$177.50	$180.00	Jul 10	$0.06	$2.44	40.67
$190.00	$192.50	$195.00	Jul 31	$0.06	$2.44	40.67
$170.00	$172.50	$175.00	Jul 17	$0.08	$2.42	30.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 28 found (best net $-2.19, 28 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$230.00	$235.00	1:2	Jul 17	-$2.19	$2.81
$235.00	$237.50	1:2	Jul 10	-$0.33	$2.17
$225.00	$230.00	1:2	Jul 17	-$2.83	$2.17
$232.50	$235.00	1:2	Jul 10	-$0.57	$1.93
$230.00	$232.50	1:2	Jul 10	-$0.60	$1.90

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$162.50	$160.00	1:2	Jul 10	-$0.29	$2.21
$165.00	$162.50	1:2	Jul 10	-$0.41	$2.09
$167.50	$165.00	1:2	Jul 10	-$0.48	$2.02
$170.00	$167.50	1:2	Jul 10	-$0.49	$2.01
$172.50	$170.00	1:2	Jul 10	-$0.72	$1.78

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 78 found (best yield 11.80%, avg 5.09%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$200.00	Aug 14	$23.50	0.56	0.4%	11.80%	12.18%	14	17
$200.00	Aug 7	$21.60	0.55	0.4%	10.84%	11.23%	86	83
$205.00	Aug 14	$21.15	0.53	2.9%	10.62%	13.51%	10	9
$202.50	Aug 7	$20.00	0.54	1.6%	10.04%	11.68%	9	2
$200.00	Jul 31	$19.65	0.55	0.4%	9.86%	10.25%	222	142
$205.00	Aug 7	$19.35	0.52	2.9%	9.71%	12.61%	13	26
$210.00	Aug 14	$19.10	0.50	5.4%	9.59%	14.99%	21	26
$202.50	Jul 31	$18.35	0.53	1.6%	9.21%	10.85%	6	8
$205.00	Jul 31	$17.35	0.51	2.9%	8.71%	11.60%	76	159
$210.00	Aug 7	$17.20	0.49	5.4%	8.63%	14.04%	28	113

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 35,655

Total Puts 16,996

Put/Call Ratio 0.48

Net Difference 18,659

Prior's Put/Call Breakdown

Total Calls 56,274

Total Puts 47,675

Put/Call Ratio 0.85

Net Difference 8,599

Prior 7-Day Put/Call Summary

Total Calls 342,462

Total Puts 230,721

Average Put/Call Ratio 0.72

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