GLW - Options Database

GLW

CORNING INC

$184.43 -0.52%

(7/7 18:01) ◀

Wednesday, July 8, 2026 (3:05pm)

▶ (7/8 18:01)

◀ 7/8 15:06 ▶

Option Volume

Detail

ℹ

Current (07/08 3:05pm) 43,725

Calls: 22,112 (51%)

Puts: 21,613 (49%)

Prior (07/07) 65,422

Calls: 32,412 (50%)

Puts: 33,010 (50%)

Current vs Prior -33.16%

Calls: -31.78% (Calls)

Puts: -34.53% (Puts)

Prior 7-Day Total 601,399

Calls: 353,605 (59%)

Puts: 247,794 (41%)

Prior 7-Day Average 85,914

Calls: 50,515 (59%)

Puts: 35,399 (41%)

Current vs Prior 7-Day Avg -49.11%

Calls: -56.23%

Puts: -38.94%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/08 3:05pm) $69.34M

Calls: $30.72M (44%)

Puts: $38.62M (56%)

Prior (07/07) $85.38M

Calls: $30.27M (35%)

Puts: $55.11M (65%)

Current vs Prior -18.78%

Calls: +1.49%

Puts: -29.92%

Prior 7-Day Total $871.47M

Calls: $636.51M (73%)

Puts: $234.96M (27%)

Prior 7-Day Average $124.50M

Calls: $90.93M (73%)

Puts: $33.57M (27%)

Current vs Prior 7-Day Avg -44.30%

Calls: -66.21%

Puts: +15.06%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/08 3:05pm) 0.98

Prior (07/07) 1.02

Current vs Prior -4.03%

Prior 7-Day Average 0.71

Current vs Prior 7-Day Avg +38.24%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/08 3:05pm) 522,808

Calls: 277,924 (53%)

Puts: 244,884 (47%)

Prior (07/07) 501,813

Calls: 267,711 (53%)

Puts: 234,102 (47%)

Current vs Prior +4.18%

Prior 7-Day Total 3,311,993

Calls: 1,796,061 (54%)

Puts: 1,515,932 (46%)

Prior 7-Day Average 473,141

Calls: 256,580 (54%)

Puts: 216,561 (46%)

Current vs Prior 7-Day Avg +10.50%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 6.78% | 12.40%12.40% | 26.42%

Prior 9.11% | 13.77%13.77% | 27.58%

Current vs Prior -25.60% | -9.93%-9.93% | -4.20%

Prior 7-Day Avg 5.51% | 11.56%13.47% | 27.24%

Current vs 7-Day Avg +22.91% | +7.25%-7.97% | -3.01%

Prior 7-Day Eod 9.11% | 13.77%-- | --

Current vs 7-Day Eod -25.60% | -9.93%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 17.71% | 9.73%

Calls: 16.30% | 11.57%

Puts: 19.13% | 7.89%

Prior 10.96% | 8.20%

Calls: 12.77% | 8.51%

Puts: 9.14% | 7.88%

Current vs Prior +61.59% | +18.66%

Prior 7-Day Avg 36.95% | 11.28%

Calls: 31.86% | 12.16%

Puts: 42.04% | 10.39%

Current vs 7-Day Avg -52.07% | -13.71%

Liquidity Expensive

Add Card

🤖 AI Insights

Market showing mixed sentiment based on options flow analysis.

Smart Money BEARISH

Retail Flow NEUTRAL

Overall MIXED

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BULLISH

Current NEUTRAL

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 160 of results (avg 7.0%, best 2.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Aug 21	23.20	24.05	$23.63	3.6%	130	0.56	1.3K
$200.00	Aug 21	17.30	18.00	$17.65	4.0%	145	0.47	3.1K
$190.00	Aug 21	20.95	21.85	$21.40	4.2%	40	0.53	561
$180.00	Aug 21	25.20	26.35	$25.78	4.5%	50	0.60	985
$220.00	Aug 21	11.35	11.90	$11.63	4.7%	116	0.35	3.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Aug 21	17.50	17.90	$17.70	2.3%	53	0.37	410
$180.00	Aug 21	19.90	20.40	$20.15	2.5%	98	0.41	1.6K
$190.00	Aug 21	25.40	26.10	$25.75	2.7%	65	0.47	1.2K
$175.00	Aug 7	14.40	14.80	$14.60	2.7%	9	0.37	163
$205.00	Jul 10	21.05	21.65	$21.35	2.8%	352	0.91	2.9K

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. 153 found (avg delta 0.69, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Jul 10	33.90	36.80	$35.35	8.2%	--	0.99	10
$155.00	Jul 10	29.15	31.85	$30.50	8.9%	--	0.97	86
$157.50	Jul 10	26.50	29.45	$27.98	10.5%	--	0.97	58
$160.00	Jul 10	24.20	26.95	$25.58	10.8%	--	0.95	106
$149.00	Jul 17	36.05	39.05	$37.55	8.0%	1	0.92	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Jul 10	28.55	31.65	$30.10	10.3%	8	1.00	238
$217.50	Jul 10	31.00	33.95	$32.48	9.1%	1	1.00	249
$220.00	Jul 10	33.75	36.55	$35.15	8.0%	28	1.00	331
$212.50	Jul 10	26.15	29.15	$27.65	10.8%	3	0.95	170
$210.00	Jul 10	24.30	26.65	$25.48	9.2%	25	0.94	358

Most actively traded options today. High liquidity = easy entry/exit. 272 active (total vol 21.7K, top 2.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Jul 10	0.52	0.66	$0.59	23.7%	1.2K	0.09	1.0K
$210.00	Jul 10	0.27	0.41	$0.34	41.2%	826	0.06	1.7K
$200.00	Jul 10	1.00	1.31	$1.16	26.7%	678	0.16	1.1K
$210.00	Jul 24	5.10	5.90	$5.50	14.5%	609	0.28	199
$200.00	Jul 17	4.70	5.35	$5.03	12.9%	483	0.32	3.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Jul 17	1.12	1.31	$1.22	15.6%	2.3K	0.08	2.3K
$170.00	Jul 17	4.40	5.00	$4.70	12.8%	1.6K	0.26	3.6K
$175.00	Jul 10	1.93	2.20	$2.07	13.0%	724	0.23	746
$148.00	Jul 10	0.05	0.08	$0.07	42.9%	510	0.01	23
$149.00	Jul 10	0.05	0.09	$0.07	57.1%	488	0.01	63

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 16.2%, max 40.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$150.00	Jul 10	Aug 21	128.9%	91.8%	40.4%	57	559
$155.00	Jul 10	Aug 21	126.7%	91.5%	38.5%	11	320
$160.00	Jul 10	Aug 21	120.0%	91.0%	31.8%	11	8.6K
$157.50	Jul 10	Jul 24	118.9%	93.3%	27.4%	--	68
$165.00	Jul 10	Aug 21	114.4%	90.4%	26.6%	42	450

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$150.00	Jul 10	Aug 21	128.9%	91.8%	40.4%	212	3.6K
$155.00	Jul 10	Aug 21	126.7%	91.5%	38.5%	80	3.5K
$160.00	Jul 10	Aug 21	120.0%	91.0%	31.8%	115	2.7K
$152.50	Jul 10	Jul 31	126.8%	100.1%	26.7%	30	145
$165.00	Jul 10	Aug 21	114.4%	90.4%	26.6%	226	1.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 220 found (best R:R 19.83, avg 2.39)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$205.00	$207.50	Jul 10	$0.15	$2.35	$0.15	15.67	$205.15
$217.50	$220.00	Jul 17	$0.17	$2.33	$0.17	13.71	$217.67
$217.50	$220.00	Jul 24	$0.18	$2.32	$0.18	12.89	$217.68
$197.50	$200.00	Jul 10	$0.25	$2.25	$0.25	9.00	$197.75
$210.00	$212.50	Jul 17	$0.25	$2.25	$0.25	9.00	$210.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$162.50	$160.00	Jul 10	$0.12	$2.38	$0.12	19.83	$162.38
$160.00	$157.50	Jul 10	$0.14	$2.36	$0.14	16.86	$159.86
$165.00	$162.50	Jul 10	$0.18	$2.32	$0.18	12.89	$164.82
$170.00	$167.50	Jul 10	$0.24	$2.26	$0.24	9.42	$169.76
$155.00	$152.50	Jul 17	$0.24	$2.26	$0.24	9.42	$154.76

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 283 found (best R:R 32.33, avg 1.90)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$150.00	$155.00	Jul 10	$4.85	$4.85	$0.15	32.33	$154.85
$160.00	$165.00	Jul 10	$4.83	$4.83	$0.17	28.41	$164.83
$167.50	$170.00	Jul 10	$2.33	$2.33	$0.17	13.71	$169.83
$170.00	$172.50	Jul 10	$2.32	$2.32	$0.18	12.89	$172.32
$175.00	$177.50	Jul 10	$2.32	$2.32	$0.18	12.89	$177.32

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$217.50	$215.00	Jul 10	$2.38	$2.38	$0.12	19.83	$215.12
$220.00	$217.50	Jul 17	$2.35	$2.35	$0.15	15.67	$217.65
$220.00	$217.50	Jul 24	$2.33	$2.33	$0.17	13.71	$217.67
$205.00	$202.50	Jul 24	$2.32	$2.32	$0.18	12.89	$202.68
$215.00	$210.00	Jul 17	$4.35	$4.35	$0.65	6.69	$210.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 58 found (avg debit $3.35, cheapest $1.13)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$150.00	Jul 10	Jul 17	$1.20	128.9%	102.0%
$220.00	Jul 10	Jul 17	$1.41	111.0%	90.4%
$217.50	Jul 10	Jul 17	$1.56	107.7%	89.0%
$155.00	Jul 10	Jul 17	$1.80	126.7%	100.5%
$215.00	Jul 10	Jul 17	$2.14	109.0%	93.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$150.00	Jul 10	Jul 17	$1.13	128.9%	102.0%
$149.00	Jul 10	Jul 17	$1.18	128.0%	105.1%
$220.00	Jul 10	Jul 17	$1.23	111.0%	90.4%
$152.50	Jul 10	Jul 17	$1.43	126.8%	102.8%
$217.50	Jul 10	Jul 17	$1.55	107.7%	89.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 149 found (cheapest 6.05% of stock, avg 18.79%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$185.00	Jul 10	$5.40	$5.75	$11.15	$173.85	$196.15	6.05%
$182.50	Jul 10	$6.75	$4.45	$11.20	$171.30	$193.70	6.07%
$187.50	Jul 10	$4.45	$7.03	$11.48	$176.02	$198.98	6.22%
$180.00	Jul 10	$8.28	$3.60	$11.88	$168.12	$191.88	6.44%
$190.00	Jul 10	$3.35	$8.63	$11.98	$178.02	$201.98	6.50%
$177.50	Jul 10	$9.93	$2.67	$12.60	$164.90	$190.10	6.83%
$192.50	Jul 10	$2.71	$10.45	$13.16	$179.34	$205.66	7.14%
$175.00	Jul 10	$12.25	$2.07	$14.32	$160.68	$189.32	7.76%
$195.00	Jul 10	$2.05	$12.35	$14.40	$180.60	$209.40	7.81%
$197.50	Jul 10	$1.41	$14.03	$15.44	$182.06	$212.94	8.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 1.89% of stock, avg 13.61%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$197.50	$175.00	Jul 10	$1.41	$2.07	$3.48	$171.52	$200.98
$197.50	$177.50	Jul 10	$1.41	$2.67	$4.08	$173.42	$201.58
$195.00	$175.00	Jul 10	$2.05	$2.07	$4.12	$170.88	$199.12
$195.00	$177.50	Jul 10	$2.05	$2.67	$4.72	$172.78	$199.72
$192.50	$175.00	Jul 10	$2.71	$2.07	$4.78	$170.22	$197.28
$197.50	$180.00	Jul 10	$1.41	$3.60	$5.01	$174.99	$202.51
$192.50	$177.50	Jul 10	$2.71	$2.67	$5.38	$172.12	$197.88
$190.00	$175.00	Jul 10	$3.35	$2.07	$5.42	$169.58	$195.42
$195.00	$180.00	Jul 10	$2.05	$3.60	$5.65	$174.35	$200.65
$197.50	$182.50	Jul 10	$1.41	$4.45	$5.86	$176.64	$203.36

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 263 found (best R:R 37.46, avg credit $3.13)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
180/185	190/195	Aug 21	$4.87	$0.13	37.46	$180.13	$194.87
160/165	175/180	Aug 21	$4.84	$0.16	30.25	$160.16	$179.84
165/170	175/180	Aug 7	$4.83	$0.17	28.41	$165.17	$179.83
180/185	190/195	Aug 14	$4.83	$0.17	28.41	$180.17	$194.83
195/200	205/210	Aug 14	$4.82	$0.18	26.78	$195.18	$209.82
185/190	195/200	Aug 14	$4.81	$0.19	25.32	$185.19	$199.81
150/152	172/175	Jul 17	$2.40	$0.10	24.00	$150.10	$174.90
160/162	175/178	Jul 24	$2.39	$0.11	21.73	$160.11	$177.39
158/160	165/168	Jul 31	$2.39	$0.11	21.73	$157.61	$167.39
185/190	205/210	Aug 14	$4.78	$0.22	21.73	$185.22	$209.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 147 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$160.00	$165.00	$170.00	Aug 21	$0.08	$4.92	61.50
$150.00	$155.00	$160.00	Jul 31	$0.09	$4.91	54.56
$180.00	$182.50	$185.00	Jul 31	$0.06	$2.44	40.67
$210.00	$215.00	$220.00	Aug 14	$0.12	$4.88	40.67
$182.50	$185.00	$187.50	Jul 24	$0.07	$2.43	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$165.00	$170.00	$175.00	Aug 7	$0.05	$4.95	99.00
$200.00	$210.00	$220.00	Aug 21	$0.14	$9.86	70.43
$195.00	$197.50	$200.00	Jul 31	$0.05	$2.45	49.00
$195.00	$200.00	$205.00	Aug 14	$0.11	$4.89	44.45
$160.00	$162.50	$165.00	Jul 10	$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. 43 found (best net $-16.65, 43 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$150.00	$170.00	1:2	Aug 14	-$16.65	$3.35
$215.00	$217.50	1:2	Jul 10	-$0.06	$2.44
$217.50	$220.00	1:2	Jul 10	-$0.09	$2.41
$212.50	$215.00	1:2	Jul 10	-$0.15	$2.35
$210.00	$212.50	1:2	Jul 10	-$0.16	$2.34

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$152.50	$150.00	1:2	Jul 10	-$0.05	$2.45
$155.00	$152.50	1:2	Jul 10	-$0.05	$2.45
$160.00	$157.50	1:2	Jul 10	-$0.09	$2.41
$157.50	$155.00	1:2	Jul 10	-$0.19	$2.31
$162.50	$160.00	1:2	Jul 10	-$0.25	$2.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 81 found (best yield 12.58%, avg 4.97%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$185.00	Aug 21	$23.20	0.56	0.3%	12.58%	12.89%	130	1.3K
$185.00	Aug 14	$21.20	0.56	0.3%	11.49%	11.80%	12	10
$190.00	Aug 21	$20.95	0.53	3.0%	11.36%	14.38%	40	561
$185.00	Aug 7	$19.40	0.56	0.3%	10.52%	10.83%	17	305
$190.00	Aug 14	$19.20	0.53	3.0%	10.41%	13.43%	2	23
$195.00	Aug 21	$18.75	0.50	5.7%	10.17%	15.90%	140	830
$187.50	Aug 7	$17.95	0.54	1.7%	9.73%	11.40%	4	23
$185.00	Jul 31	$17.30	0.55	0.3%	9.38%	9.69%	17	120
$190.00	Aug 7	$17.30	0.52	3.0%	9.38%	12.40%	143	37
$200.00	Aug 21	$17.30	0.47	8.4%	9.38%	17.82%	145	3.1K

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 22,112

Total Puts 21,613

Put/Call Ratio 0.98

Net Difference 499

Prior's Put/Call Breakdown

Total Calls 32,412

Total Puts 33,010

Put/Call Ratio 1.02

Net Difference -598

Prior 7-Day Put/Call Summary

Total Calls 353,605

Total Puts 247,794

Average Put/Call Ratio 0.71

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