GLW - Options Database

GLW

CORNING INC

$191.00 -0.72%

(7/9 18:01) ◀

Friday, July 10, 2026 (3:05pm)

▶ (7/10 18:01)

◀ 7/10 15:06 ▶

Option Volume

Detail

ℹ

Current (07/10 3:05pm) 40,497

Calls: 20,080 (50%)

Puts: 20,417 (50%)

Prior (07/08) 43,725

Calls: 22,112 (51%)

Puts: 21,613 (49%)

Current vs Prior -7.38%

Calls: -9.19% (Calls)

Puts: -5.53% (Puts)

Prior 7-Day Total 557,050

Calls: 314,107 (56%)

Puts: 242,943 (44%)

Prior 7-Day Average 79,578

Calls: 44,872 (56%)

Puts: 34,706 (44%)

Current vs Prior 7-Day Avg -49.11%

Calls: -55.25%

Puts: -41.17%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/10 3:05pm) $29.85M

Calls: $14.78M (50%)

Puts: $15.07M (50%)

Prior (07/08) $69.34M

Calls: $30.72M (44%)

Puts: $38.62M (56%)

Current vs Prior -56.95%

Calls: -51.88%

Puts: -60.98%

Prior 7-Day Total $794.69M

Calls: $529.46M (67%)

Puts: $265.23M (33%)

Prior 7-Day Average $113.53M

Calls: $75.64M (67%)

Puts: $37.89M (33%)

Current vs Prior 7-Day Avg -73.70%

Calls: -80.46%

Puts: -60.22%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/10 3:05pm) 1.02

Prior (07/08) 0.98

Current vs Prior +4.03%

Prior 7-Day Average 0.78

Current vs Prior 7-Day Avg +30.81%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/10 3:05pm) 540,246

Calls: 286,380 (53%)

Puts: 253,866 (47%)

Prior (07/08) 522,808

Calls: 277,924 (53%)

Puts: 244,884 (47%)

Current vs Prior +3.34%

Prior 7-Day Total 3,351,385

Calls: 1,805,672 (54%)

Puts: 1,545,713 (46%)

Prior 7-Day Average 478,769

Calls: 257,953 (54%)

Puts: 220,816 (46%)

Current vs Prior 7-Day Avg +12.84%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.04% | 9.40%9.40% | 25.18%

Prior 8.21% | 13.18%13.18% | 26.90%

Current vs Prior -75.14% | -28.70%-28.70% | -6.39%

Prior 7-Day Avg 5.94% | 11.98%13.12% | 26.97%

Current vs 7-Day Avg -65.63% | -21.54%-28.35% | -6.62%

Prior 7-Day Eod 8.21% | 13.18%-- | --

Current vs 7-Day Eod -75.14% | -28.70%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 70.42% | 6.07%

Calls: 35.29% | 2.83%

Puts: 105.56% | 9.31%

Prior 13.47% | 7.60%

Calls: 7.64% | 9.29%

Puts: 19.31% | 5.91%

Current vs Prior +422.79% | -20.13%

Prior 7-Day Avg 35.36% | 10.45%

Calls: 29.81% | 10.66%

Puts: 40.91% | 10.24%

Current vs 7-Day Avg +99.17% | -41.92%

Liquidity Pricy

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 57% vs prior. Slightly bearish P/C ratio of 1.02.

Smart Money BEARISH

Retail Flow NEUTRAL

Overall BEARISH

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 162 of results (avg 7.3%, best 2.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Jul 17	8.70	8.95	$8.82	2.8%	1.4K	0.55	2.0K
$185.00	Aug 21	25.45	26.30	$25.88	3.3%	45	0.60	1.4K
$190.00	Aug 7	19.40	20.15	$19.77	3.8%	5	0.56	141
$200.00	Jul 17	4.65	4.85	$4.75	4.2%	436	0.36	3.3K
$190.00	Aug 21	23.05	24.05	$23.55	4.2%	51	0.57	581

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Aug 21	16.15	16.55	$16.35	2.4%	298	0.36	1.6K
$190.00	Jul 17	7.50	7.75	$7.63	3.3%	1.2K	0.46	2.5K
$185.00	Jul 17	5.35	5.55	$5.45	3.7%	875	0.36	1.4K
$190.00	Jul 31	15.75	16.35	$16.05	3.7%	22	0.45	418
$165.00	Aug 21	10.05	10.50	$10.28	4.4%	16	0.26	992

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.69, cheapest $0.68)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Jul 17	0.62	0.74	$0.68	17.6%	235	0.08	1.1K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Jul 17	0.65	0.75	$0.70	14.3%	556	0.07	2.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 154 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Jul 10	34.40	37.30	$35.85	8.1%	1	1.00	86
$157.50	Jul 10	32.20	34.70	$33.45	7.5%	--	1.00	58
$160.00	Jul 10	29.70	31.80	$30.75	6.8%	--	1.00	106
$165.00	Jul 10	24.35	27.15	$25.75	10.9%	1	1.00	80
$167.50	Jul 10	22.10	24.80	$23.45	11.5%	--	1.00	91

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Jul 10	32.70	35.75	$34.23	8.9%	1	0.99	1
$227.50	Jul 10	35.25	37.55	$36.40	6.3%	2	0.99	2
$215.00	Jul 10	23.20	24.75	$23.98	6.5%	25	0.99	216
$217.50	Jul 10	25.70	28.30	$27.00	9.6%	17	0.99	181
$220.00	Jul 10	28.10	30.40	$29.25	7.9%	32	0.99	131

Most actively traded options today. High liquidity = easy entry/exit. 277 active (total vol 29.0K, top 1.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Jul 17	8.70	8.95	$8.82	2.8%	1.4K	0.55	2.0K
$192.50	Jul 10	0.22	0.59	$0.41	90.2%	1.0K	0.27	197
$190.00	Jul 10	1.26	1.80	$1.53	35.3%	760	0.82	711
$200.00	Jul 10	0.01	0.05	$0.03	133.3%	731	0.02	1.1K
$195.00	Jul 10	0.02	0.14	$0.08	150.0%	552	0.07	433

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Jul 17	3.55	4.10	$3.83	14.4%	1.7K	0.28	3.4K
$190.00	Jul 17	7.50	7.75	$7.63	3.3%	1.2K	0.46	2.5K
$192.50	Jul 10	1.04	3.70	$2.37	112.2%	1.1K	0.74	1.5K
$160.00	Aug 21	8.55	9.10	$8.82	6.2%	1.0K	0.23	1.6K
$185.00	Jul 17	5.35	5.55	$5.45	3.7%	875	0.36	1.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 60 strikes (avg 289.5%, max 1018.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$155.00	Jul 10	Aug 21	995.1%	89.0%	1018.5%	1	325
$157.50	Jul 10	Jul 24	601.1%	90.1%	567.2%	--	68
$160.00	Jul 10	Aug 21	520.4%	88.2%	490.2%	4	8.6K
$222.50	Jul 10	Aug 7	539.5%	93.2%	478.5%	6	267
$227.50	Jul 10	Aug 7	518.1%	91.5%	466.0%	166	433

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$155.00	Jul 10	Aug 21	995.1%	89.0%	1018.5%	42	3.5K
$162.50	Jul 10	Jul 31	755.4%	92.4%	718.0%	113	1.2K
$157.50	Jul 10	Jul 31	601.1%	95.1%	532.3%	50	437
$160.00	Jul 10	Aug 21	520.4%	88.2%	490.2%	1.1K	2.6K
$222.50	Jul 10	Jul 31	539.5%	92.4%	483.8%	1	75

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 202 found (best R:R 21.73, avg 2.69)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$225.00	$227.50	Jul 17	$0.11	$2.39	$0.11	21.73	$225.11
$220.00	$222.50	Jul 17	$0.17	$2.33	$0.17	13.71	$220.17
$222.50	$225.00	Jul 17	$0.20	$2.30	$0.20	11.50	$222.70
$225.00	$227.50	Jul 24	$0.25	$2.25	$0.25	9.00	$225.25
$210.00	$212.50	Jul 17	$0.26	$2.24	$0.26	8.62	$210.26

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$157.50	$155.00	Jul 17	$0.11	$2.39	$0.11	21.73	$157.39
$160.00	$157.50	Jul 24	$0.13	$2.37	$0.13	18.23	$159.87
$160.00	$157.50	Jul 17	$0.15	$2.35	$0.15	15.67	$159.85
$187.50	$185.00	Jul 10	$0.17	$2.33	$0.17	13.71	$187.33
$190.00	$187.50	Jul 10	$0.26	$2.24	$0.26	8.62	$189.74

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 269 found (best R:R 24.00, avg 2.01)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$155.00	$157.50	Jul 10	$2.40	$2.40	$0.10	24.00	$157.40
$177.50	$180.00	Jul 10	$2.32	$2.32	$0.18	12.89	$179.82
$165.00	$167.50	Jul 10	$2.30	$2.30	$0.20	11.50	$167.30
$157.50	$160.00	Jul 24	$2.27	$2.27	$0.23	9.87	$159.77
$155.00	$160.00	Jul 17	$4.53	$4.53	$0.47	9.64	$159.53

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$225.00	$220.00	Jul 17	$4.75	$4.75	$0.25	19.00	$220.25
$222.50	$220.00	Jul 31	$2.35	$2.35	$0.15	15.67	$220.15
$207.50	$205.00	Jul 17	$2.33	$2.33	$0.17	13.71	$205.17
$212.50	$210.00	Jul 17	$2.30	$2.30	$0.20	11.50	$210.20
$215.00	$212.50	Jul 17	$2.30	$2.30	$0.20	11.50	$212.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 60 found (avg debit $3.02, cheapest $0.17)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$155.00	Jul 10	Jul 17	$0.35	995.1%	90.9%
$227.50	Jul 10	Jul 17	$0.56	518.1%	79.7%
$225.00	Jul 10	Jul 17	$0.67	488.7%	78.8%
$222.50	Jul 10	Jul 17	$0.85	539.5%	79.5%
$160.00	Jul 10	Jul 17	$0.92	520.4%	88.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$155.00	Jul 10	Jul 17	$0.17	995.1%	90.9%
$162.50	Jul 10	Jul 17	$0.39	755.4%	87.1%
$157.50	Jul 10	Jul 17	$0.54	601.1%	89.7%
$160.00	Jul 10	Jul 17	$0.69	520.4%	88.4%
$225.00	Jul 10	Jul 17	$0.82	488.7%	78.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 155 found (cheapest 1.08% of stock, avg 16.82%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$190.00	Jul 10	$1.53	$0.54	$2.07	$187.93	$192.07	1.08%
$192.50	Jul 10	$0.41	$2.37	$2.78	$189.72	$195.28	1.46%
$187.50	Jul 10	$3.15	$0.28	$3.43	$184.07	$190.93	1.80%
$195.00	Jul 10	$0.08	$4.18	$4.26	$190.74	$199.26	2.23%
$185.00	Jul 10	$5.95	$0.11	$6.06	$178.94	$191.06	3.17%
$197.50	Jul 10	$0.05	$7.15	$7.20	$190.30	$204.70	3.77%
$182.50	Jul 10	$8.13	$0.10	$8.23	$174.27	$190.73	4.31%
$200.00	Jul 10	$0.03	$9.20	$9.23	$190.77	$209.23	4.83%
$180.00	Jul 10	$11.03	$0.05	$11.08	$168.92	$191.08	5.80%
$202.50	Jul 10	$0.02	$12.02	$12.04	$190.46	$214.54	6.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 141 found (cheapest 0.10% of stock, avg 13.00%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$195.00	$185.00	Jul 10	$0.08	$0.11	$0.19	$184.81	$195.19
$195.00	$187.50	Jul 10	$0.08	$0.28	$0.36	$187.14	$195.36
$192.50	$185.00	Jul 10	$0.41	$0.11	$0.52	$184.48	$193.02
$195.00	$190.00	Jul 10	$0.08	$0.54	$0.62	$189.38	$195.62
$192.50	$187.50	Jul 10	$0.41	$0.28	$0.69	$186.81	$193.19
$192.50	$190.00	Jul 10	$0.41	$0.54	$0.95	$189.05	$193.45
$202.50	$180.00	Jul 17	$4.00	$3.83	$7.83	$172.17	$210.33
$202.50	$182.50	Jul 17	$4.00	$4.55	$8.55	$173.95	$211.05
$200.00	$180.00	Jul 17	$4.75	$3.83	$8.58	$171.42	$208.58
$200.00	$182.50	Jul 17	$4.75	$4.55	$9.30	$173.20	$209.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 242 found (best R:R 40.67, avg credit $3.08)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
170/175	185/190	Aug 14	$4.88	$0.12	40.67	$170.12	$189.88
175/180	190/195	Aug 14	$4.84	$0.16	30.25	$175.16	$194.84
155/160	175/180	Aug 21	$4.84	$0.16	30.25	$155.16	$179.84
200/205	210/215	Aug 14	$4.83	$0.17	28.41	$200.17	$214.83
180/185	190/195	Aug 14	$4.82	$0.18	26.78	$180.18	$194.82
165/168	172/175	Jul 17	$2.39	$0.11	21.73	$165.11	$174.89
168/170	178/180	Jul 17	$2.39	$0.11	21.73	$167.61	$179.89
168/170	178/180	Jul 31	$2.38	$0.12	19.83	$167.62	$179.88
170/172	182/185	Jul 31	$2.38	$0.12	19.83	$170.12	$184.88
180/185	190/195	Aug 21	$4.76	$0.24	19.83	$180.24	$194.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 158 found (best R:R 70.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$170.00	$175.00	$180.00	Aug 7	$0.07	$4.93	70.43
$180.00	$185.00	$190.00	Aug 21	$0.07	$4.93	70.43
$190.00	$195.00	$200.00	Aug 21	$0.09	$4.91	54.56
$215.00	$217.50	$220.00	Jul 24	$0.05	$2.45	49.00
$210.00	$215.00	$220.00	Aug 14	$0.10	$4.90	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$160.00	$165.00	$170.00	Aug 14	$0.07	$4.93	70.43
$155.00	$160.00	$165.00	Aug 21	$0.07	$4.93	70.43
$165.00	$170.00	$175.00	Aug 7	$0.09	$4.91	54.56
$200.00	$205.00	$210.00	Aug 14	$0.09	$4.91	54.56
$165.00	$167.50	$170.00	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. 61 found (best net $--, 53 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$212.50	$215.00	1:2	Jul 10	$0.00	$2.50
$197.50	$200.00	1:2	Jul 10	-$0.01	$2.49
$200.00	$202.50	1:2	Jul 10	-$0.01	$2.49
$215.00	$217.50	1:2	Jul 10	-$0.01	$2.49
$217.50	$220.00	1:2	Jul 10	-$0.01	$2.49

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$172.50	$170.00	1:2	Jul 10	$0.00	$2.50
$182.50	$180.00	1:2	Jul 10	$0.00	$2.50
$160.00	$157.50	1:2	Jul 10	-$0.01	$2.49
$167.50	$165.00	1:2	Jul 10	-$0.01	$2.49
$170.00	$167.50	1:2	Jul 10	-$0.01	$2.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 72 found (best yield 10.97%, avg 4.47%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$195.00	Aug 21	$20.95	0.53	2.1%	10.97%	13.06%	43	820
$200.00	Aug 21	$18.90	0.50	4.7%	9.90%	14.61%	209	3.1K
$195.00	Aug 14	$18.35	0.52	2.1%	9.61%	11.70%	13	21
$192.50	Aug 7	$17.70	0.54	0.8%	9.27%	10.05%	6	14
$200.00	Aug 14	$16.90	0.49	4.7%	8.85%	13.56%	13	58
$195.00	Aug 7	$16.65	0.52	2.1%	8.72%	10.81%	4	42
$197.50	Aug 7	$16.05	0.50	3.4%	8.40%	11.81%	1	24
$192.50	Jul 31	$15.60	0.53	0.8%	8.17%	8.95%	5	5
$200.00	Aug 7	$15.10	0.48	4.7%	7.91%	12.62%	41	117
$210.00	Aug 21	$15.10	0.43	9.9%	7.91%	17.85%	50	1.2K

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 20,080

Total Puts 20,417

Put/Call Ratio 1.02

Net Difference -337

Prior's Put/Call Breakdown

Total Calls 22,112

Total Puts 21,613

Put/Call Ratio 0.98

Net Difference 499

Prior 7-Day Put/Call Summary

Total Calls 314,107

Total Puts 242,943

Average Put/Call Ratio 0.78

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