GLW - Options Database

GLW

CORNING INC

$183.82 -5.64%

(7/6 18:01) ◀

Tuesday, July 7, 2026 (3:05pm)

▶ (7/7 18:01)

◀ 7/7 15:06 ▶

Option Volume

Detail

ℹ

Current (07/07 3:05pm) 65,422

Calls: 32,412 (50%)

Puts: 33,010 (50%)

Prior (07/06) 52,651

Calls: 35,655 (68%)

Puts: 16,996 (32%)

Current vs Prior +24.26%

Calls: -9.10% (Calls)

Puts: +94.22% (Puts)

Prior 7-Day Total 634,882

Calls: 376,723 (59%)

Puts: 258,159 (41%)

Prior 7-Day Average 90,697

Calls: 53,817 (59%)

Puts: 36,879 (41%)

Current vs Prior 7-Day Avg -27.87%

Calls: -39.77%

Puts: -10.49%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/07 3:05pm) $85.38M

Calls: $30.27M (35%)

Puts: $55.11M (65%)

Prior (07/06) $46.72M

Calls: $28.05M (60%)

Puts: $18.67M (40%)

Current vs Prior +82.76%

Calls: +7.93%

Puts: +195.16%

Prior 7-Day Total $939.25M

Calls: $695.87M (74%)

Puts: $243.38M (26%)

Prior 7-Day Average $134.18M

Calls: $99.41M (74%)

Puts: $34.77M (26%)

Current vs Prior 7-Day Avg -36.37%

Calls: -69.55%

Puts: +58.50%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/07 3:05pm) 1.02

Prior (07/06) 0.48

Current vs Prior +113.66%

Prior 7-Day Average 0.71

Current vs Prior 7-Day Avg +44.36%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/07 3:05pm) 501,813

Calls: 267,711 (53%)

Puts: 234,102 (47%)

Prior (07/06) 474,569

Calls: 250,243 (53%)

Puts: 224,326 (47%)

Current vs Prior +5.74%

Prior 7-Day Total 3,274,336

Calls: 1,785,230 (55%)

Puts: 1,489,106 (45%)

Prior 7-Day Average 467,762

Calls: 255,032 (55%)

Puts: 212,729 (45%)

Current vs Prior 7-Day Avg +7.28%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 8.21% | 13.18%13.18% | 26.90%

Prior 2.37% | 11.29%13.77% | 27.58%

Current vs Prior +246.27% | +16.78%-4.26% | -2.47%

Prior 7-Day Avg 5.20% | 11.19%13.77% | 27.58%

Current vs 7-Day Avg +57.96% | +17.84%-4.26% | -2.47%

Prior 7-Day Eod 2.37% | 11.29%-- | --

Current vs 7-Day Eod +246.27% | +16.78%-- | --

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 13.47% | 7.60%

Calls: 7.64% | 9.29%

Puts: 19.31% | 5.91%

Prior 118.92% | 15.66%

Calls: 77.30% | 15.53%

Puts: 160.54% | 15.79%

Current vs Prior -88.67% | -51.47%

Prior 7-Day Avg 37.02% | 12.07%

Calls: 31.79% | 12.97%

Puts: 42.26% | 11.17%

Current vs 7-Day Avg -63.62% | -37.03%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($55.11M). Elevated premium activity with dollar volume up 83% vs prior. Slightly bearish P/C ratio of 1.02. P/C ratio rising 114% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow NEUTRAL

Overall BEARISH

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 BULLISH

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 163 of results (avg 6.9%, best 2.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Aug 21	14.15	14.50	$14.33	2.4%	370	0.40	1.2K
$180.00	Aug 21	25.40	26.10	$25.75	2.7%	244	0.59	792
$190.00	Aug 21	21.00	21.70	$21.35	3.3%	115	0.52	493
$220.00	Aug 21	11.50	11.90	$11.70	3.4%	357	0.35	3.2K
$200.00	Aug 21	17.20	17.85	$17.52	3.7%	872	0.46	2.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Aug 21	32.40	33.10	$32.75	2.1%	92	0.54	1.3K
$185.00	Aug 21	23.40	24.00	$23.70	2.5%	86	0.44	701
$190.00	Aug 21	26.25	26.95	$26.60	2.6%	644	0.47	650
$175.00	Aug 21	18.20	18.70	$18.45	2.7%	48	0.38	401
$180.00	Aug 21	20.70	21.35	$21.03	3.1%	753	0.41	991

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.76, cheapest $0.76)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Jul 10	0.72	0.80	$0.76	10.5%	382	0.08	840

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 147 found (avg delta 0.68, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Jul 10	33.20	36.05	$34.63	8.2%	--	1.00	10
$155.00	Jul 10	28.35	31.25	$29.80	9.7%	--	0.93	86
$157.50	Jul 10	26.20	29.00	$27.60	10.1%	--	0.93	58
$160.00	Jul 10	23.80	26.60	$25.20	11.1%	10	0.91	99
$150.00	Jul 17	34.70	37.60	$36.15	8.0%	33	0.91	374

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Jul 10	34.50	37.55	$36.03	8.5%	75	0.95	354
$217.50	Jul 10	32.00	35.20	$33.60	9.5%	2	0.95	252
$215.00	Jul 10	30.40	32.60	$31.50	7.0%	198	0.93	435
$212.50	Jul 10	27.30	30.35	$28.83	10.6%	57	0.91	172
$210.00	Jul 10	24.95	27.90	$26.42	11.2%	109	0.90	404

Most actively traded options today. High liquidity = easy entry/exit. 288 active (total vol 32.4K, top 1.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Jul 10	1.85	2.28	$2.07	20.8%	1.7K	0.21	425
$200.00	Aug 21	17.20	17.85	$17.52	3.7%	872	0.46	2.9K
$210.00	Jul 10	0.70	0.87	$0.78	21.8%	812	0.10	1.5K
$200.00	Jul 17	5.25	5.55	$5.40	5.6%	798	0.32	3.1K
$185.00	Jul 10	5.75	6.80	$6.28	16.7%	597	0.49	81

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Jul 10	6.55	7.95	$7.25	19.3%	810	0.51	1.3K
$220.00	Jul 17	36.15	38.85	$37.50	7.2%	783	0.85	1.3K
$180.00	Aug 21	20.70	21.35	$21.03	3.1%	753	0.41	991
$162.50	Jul 10	0.85	1.13	$0.99	28.3%	719	0.10	520
$180.00	Jul 17	8.90	9.80	$9.35	9.6%	658	0.41	2.9K

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 15.8%, max 27.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$155.00	Jul 10	Aug 21	116.4%	91.3%	27.5%	7	314
$150.00	Jul 10	Aug 21	116.9%	91.8%	27.3%	11	502
$160.00	Jul 10	Aug 21	114.6%	91.0%	26.0%	42	8.5K
$165.00	Jul 10	Aug 21	113.0%	90.7%	24.6%	6	453
$220.00	Jul 10	Aug 21	113.9%	92.1%	23.7%	797	4.5K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$155.00	Jul 10	Aug 21	116.4%	91.3%	27.5%	574	3.1K
$150.00	Jul 10	Aug 21	116.9%	91.8%	27.3%	402	3.4K
$160.00	Jul 10	Aug 21	114.6%	91.0%	26.0%	525	2.4K
$165.00	Jul 10	Aug 21	113.0%	90.7%	24.6%	437	1.4K
$220.00	Jul 10	Aug 21	113.9%	92.1%	23.7%	101	845

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 218 found (best R:R 19.83, avg 2.29)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$215.00	$217.50	Jul 10	$0.16	$2.34	$0.16	14.62	$215.16
$212.50	$215.00	Jul 24	$0.20	$2.30	$0.20	11.50	$212.70
$212.50	$215.00	Jul 10	$0.22	$2.28	$0.22	10.36	$212.72
$215.00	$220.00	Jul 17	$0.48	$4.52	$0.48	9.42	$215.48
$207.50	$210.00	Jul 31	$0.28	$2.22	$0.28	7.93	$207.78

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$152.50	$150.00	Jul 10	$0.12	$2.38	$0.12	19.83	$152.38
$157.50	$155.00	Jul 10	$0.12	$2.38	$0.12	19.83	$157.38
$160.00	$157.50	Jul 10	$0.23	$2.27	$0.23	9.87	$159.77
$162.50	$160.00	Jul 10	$0.23	$2.27	$0.23	9.87	$162.27
$155.00	$150.00	Jul 17	$0.65	$4.35	$0.65	6.69	$154.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 280 found (best R:R 28.41, avg 1.69)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$150.00	$155.00	Jul 10	$4.83	$4.83	$0.17	28.41	$154.83
$175.00	$177.50	Jul 10	$2.25	$2.25	$0.25	9.00	$177.25
$150.00	$155.00	Jul 17	$4.45	$4.45	$0.55	8.09	$154.45
$160.00	$162.50	Jul 10	$2.22	$2.22	$0.28	7.93	$162.22
$155.00	$157.50	Jul 10	$2.20	$2.20	$0.30	7.33	$157.20

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$207.50	$205.00	Aug 7	$2.35	$2.35	$0.15	15.67	$205.15
$210.00	$207.50	Jul 10	$2.32	$2.32	$0.18	12.89	$207.68
$220.00	$215.00	Jul 17	$4.60	$4.60	$0.40	11.50	$215.40
$215.00	$212.50	Jul 24	$2.23	$2.23	$0.27	8.26	$212.77
$210.00	$207.50	Jul 24	$2.20	$2.20	$0.30	7.33	$207.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 57 found (avg debit $3.27, cheapest $1.26)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$150.00	Jul 10	Jul 17	$1.52	116.9%	100.1%
$220.00	Jul 10	Jul 17	$1.57	113.9%	93.7%
$215.00	Jul 10	Jul 17	$1.87	111.1%	92.1%
$155.00	Jul 10	Jul 17	$1.90	116.4%	98.8%
$160.00	Jul 10	Jul 17	$2.47	114.6%	97.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$150.00	Jul 10	Jul 17	$1.26	116.9%	100.1%
$215.00	Jul 10	Jul 17	$1.40	111.1%	92.1%
$220.00	Jul 10	Jul 17	$1.47	113.9%	93.7%
$155.00	Jul 10	Jul 17	$1.69	116.4%	98.8%
$160.00	Jul 10	Jul 17	$2.18	114.6%	97.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 147 found (cheapest 7.36% of stock, avg 19.31%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$185.00	Jul 10	$6.28	$7.25	$13.53	$171.47	$198.53	7.36%
$182.50	Jul 10	$7.85	$6.23	$14.08	$168.42	$196.58	7.66%
$180.00	Jul 10	$8.95	$5.23	$14.18	$165.82	$194.18	7.71%
$187.50	Jul 10	$5.50	$8.90	$14.40	$173.10	$201.90	7.83%
$177.50	Jul 10	$10.73	$4.18	$14.91	$162.59	$192.41	8.11%
$190.00	Jul 10	$4.65	$10.50	$15.15	$174.85	$205.15	8.24%
$192.50	Jul 10	$3.78	$12.02	$15.80	$176.70	$208.30	8.60%
$175.00	Jul 10	$12.98	$3.40	$16.38	$158.62	$191.38	8.91%
$195.00	Jul 10	$3.06	$13.80	$16.86	$178.14	$211.86	9.17%
$172.50	Jul 10	$14.85	$2.72	$17.57	$154.93	$190.07	9.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 3.14% of stock, avg 14.52%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$195.00	$172.50	Jul 10	$3.06	$2.72	$5.78	$166.72	$200.78
$195.00	$175.00	Jul 10	$3.06	$3.40	$6.46	$168.54	$201.46
$192.50	$172.50	Jul 10	$3.78	$2.72	$6.50	$166.00	$199.00
$192.50	$175.00	Jul 10	$3.78	$3.40	$7.18	$167.82	$199.68
$195.00	$177.50	Jul 10	$3.06	$4.18	$7.24	$170.26	$202.24
$190.00	$172.50	Jul 10	$4.65	$2.72	$7.37	$165.13	$197.37
$192.50	$177.50	Jul 10	$3.78	$4.18	$7.96	$169.54	$200.46
$190.00	$175.00	Jul 10	$4.65	$3.40	$8.05	$166.95	$198.05
$187.50	$172.50	Jul 10	$5.50	$2.72	$8.22	$164.28	$195.72
$195.00	$180.00	Jul 10	$3.06	$5.23	$8.29	$171.71	$203.29

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 311 found (best R:R 40.67, avg credit $3.03)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
160/165	175/180	Aug 7	$4.88	$0.12	40.67	$160.12	$179.88
180/185	190/195	Aug 21	$4.87	$0.13	37.46	$180.13	$194.87
155/160	175/180	Aug 7	$4.86	$0.14	34.71	$155.14	$179.86
195/200	205/210	Aug 14	$4.83	$0.17	28.41	$195.17	$209.83
185/190	195/200	Aug 14	$4.81	$0.19	25.32	$185.19	$199.81
162/165	170/172	Jul 24	$2.40	$0.10	24.00	$162.60	$172.40
158/160	162/165	Jul 31	$2.40	$0.10	24.00	$157.60	$164.90
175/180	185/190	Aug 14	$4.80	$0.20	24.00	$175.20	$189.80
175/180	190/195	Aug 21	$4.78	$0.22	21.73	$175.22	$194.78
185/190	200/205	Aug 14	$4.77	$0.23	20.74	$185.23	$204.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 146 found (best R:R 54.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$160.00	$162.50	$165.00	Jul 17	$0.05	$2.45	49.00
$212.50	$215.00	$217.50	Jul 10	$0.06	$2.44	40.67
$205.00	$207.50	$210.00	Jul 17	$0.07	$2.43	34.71
$192.50	$195.00	$197.50	Jul 10	$0.10	$2.40	24.00
$175.00	$180.00	$185.00	Aug 14	$0.20	$4.80	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$175.00	$180.00	$185.00	Aug 21	$0.09	$4.91	54.56
$182.50	$185.00	$187.50	Jul 17	$0.05	$2.45	49.00
$185.00	$187.50	$190.00	Jul 17	$0.05	$2.45	49.00
$172.50	$175.00	$177.50	Jul 24	$0.05	$2.45	49.00
$165.00	$170.00	$175.00	Aug 21	$0.15	$4.85	32.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 31 found (best net $-0.80, 31 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$215.00	$220.00	1:2	Jul 17	-$1.46	$3.54
$210.00	$215.00	1:2	Jul 17	-$1.59	$3.41
$215.00	$217.50	1:2	Jul 10	-$0.23	$2.27
$212.50	$215.00	1:2	Jul 10	-$0.33	$2.17
$207.50	$210.00	1:2	Jul 10	-$0.35	$2.15

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$155.00	$150.00	1:2	Jul 17	-$0.80	$4.20
$160.00	$155.00	1:2	Jul 17	-$1.26	$3.74
$152.50	$150.00	1:2	Jul 10	-$0.07	$2.43
$155.00	$152.50	1:2	Jul 10	-$0.21	$2.29
$157.50	$155.00	1:2	Jul 10	-$0.29	$2.21

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 85 found (best yield 12.49%, avg 5.11%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$185.00	Aug 21	$22.95	0.56	0.6%	12.49%	13.13%	110	1.3K
$185.00	Aug 14	$21.35	0.56	0.6%	11.61%	12.26%	4	7
$190.00	Aug 21	$21.00	0.52	3.4%	11.42%	14.79%	115	493
$185.00	Aug 7	$19.35	0.55	0.6%	10.53%	11.17%	8	301
$190.00	Aug 14	$19.25	0.53	3.4%	10.47%	13.83%	1	22
$195.00	Aug 21	$18.60	0.49	6.1%	10.12%	16.20%	249	739
$187.50	Aug 7	$18.45	0.53	2.0%	10.04%	12.04%	9	15
$185.00	Jul 31	$17.60	0.54	0.6%	9.57%	10.22%	35	87
$190.00	Aug 7	$17.45	0.51	3.4%	9.49%	12.85%	15	24
$195.00	Aug 14	$17.20	0.49	6.1%	9.36%	15.44%	2	8

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 32,412

Total Puts 33,010

Put/Call Ratio 1.02

Net Difference -598

Prior's Put/Call Breakdown

Total Calls 35,655

Total Puts 16,996

Put/Call Ratio 0.48

Net Difference 18,659

Prior 7-Day Put/Call Summary

Total Calls 376,723

Total Puts 258,159

Average Put/Call Ratio 0.71

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