GLW - Options Database

GLW

CORNING INC

$182.93 -4.17%

(7/10 18:01) ◀

Monday, July 13, 2026 (3:05pm)

▶ (7/13 18:01)

◀ 7/13 15:06 ▶

Option Volume

Detail

ℹ

Current (07/13 3:05pm) 31,265

Calls: 14,762 (47%)

Puts: 16,503 (53%)

Prior (07/10) 40,497

Calls: 20,080 (50%)

Puts: 20,417 (50%)

Current vs Prior -22.80%

Calls: -26.48% (Calls)

Puts: -19.17% (Puts)

Prior 7-Day Total 541,509

Calls: 301,570 (56%)

Puts: 239,939 (44%)

Prior 7-Day Average 77,358

Calls: 43,081 (56%)

Puts: 34,277 (44%)

Current vs Prior 7-Day Avg -59.58%

Calls: -65.73%

Puts: -51.85%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/13 3:05pm) $33.37M

Calls: $15.73M (47%)

Puts: $17.64M (53%)

Prior (07/10) $29.85M

Calls: $14.78M (50%)

Puts: $15.07M (50%)

Current vs Prior +11.79%

Calls: +6.42%

Puts: +17.06%

Prior 7-Day Total $799.41M

Calls: $510.74M (64%)

Puts: $288.68M (36%)

Prior 7-Day Average $114.20M

Calls: $72.96M (64%)

Puts: $41.24M (36%)

Current vs Prior 7-Day Avg -70.78%

Calls: -78.44%

Puts: -57.22%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/13 3:05pm) 1.12

Prior (07/10) 1.02

Current vs Prior +9.95%

Prior 7-Day Average 0.82

Current vs Prior 7-Day Avg +37.09%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/13 3:05pm) 483,781

Calls: 249,590 (52%)

Puts: 234,191 (48%)

Prior (07/10) 540,246

Calls: 286,380 (53%)

Puts: 253,866 (47%)

Current vs Prior -10.45%

Prior 7-Day Total 3,389,318

Calls: 1,816,165 (54%)

Puts: 1,573,153 (46%)

Prior 7-Day Average 484,188

Calls: 259,452 (54%)

Puts: 224,736 (46%)

Current vs Prior 7-Day Avg -0.08%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 9.06% | 13.67%9.06% | 25.15%

Prior 6.78% | 12.40%12.40% | 26.42%

Current vs Prior +33.65% | +10.21%-26.95% | -4.81%

Prior 7-Day Avg 6.67% | 12.45%12.19% | 26.52%

Current vs 7-Day Avg +35.76% | +9.73%-25.67% | -5.17%

Prior 7-Day Eod 6.78% | 12.40%9.46% | 25.02%

Current vs 7-Day Eod +33.65% | +10.21%-4.20% | +0.53%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.40% | 14.02%

Calls: 11.18% | 17.67%

Puts: 7.63% | 10.36%

Prior 17.71% | 9.73%

Calls: 16.30% | 11.57%

Puts: 19.13% | 7.89%

Current vs Prior -46.92% | +44.09%

Prior 7-Day Avg 28.28% | 9.88%

Calls: 21.98% | 9.91%

Puts: 34.59% | 9.84%

Current vs 7-Day Avg -66.77% | +41.94%

Liquidity Expensive

Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.12.

Smart Money BEARISH

Retail Flow BEARISH

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 129 of results (avg 7.3%, best 3.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Aug 21	18.65	19.50	$19.08	4.5%	125	0.51	664
$160.00	Aug 21	33.40	34.95	$34.17	4.5%	5	0.72	8.5K
$185.00	Aug 7	17.05	17.85	$17.45	4.6%	11	0.53	308
$170.00	Aug 21	28.25	29.75	$29.00	5.2%	116	0.65	930
$150.00	Jul 17	32.25	34.15	$33.20	5.7%	6	0.96	373

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$212.50	Aug 7	36.95	38.30	$37.63	3.6%	--	0.68	59
$192.50	Aug 7	23.10	24.00	$23.55	3.8%	1	0.53	31
$205.00	Aug 14	33.05	34.50	$33.78	4.3%	--	0.60	45
$210.00	Aug 21	38.15	39.85	$39.00	4.4%	26	0.62	525
$195.00	Aug 7	24.30	25.40	$24.85	4.4%	3	0.55	47

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.86, cheapest $0.86)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Jul 17	0.79	0.92	$0.86	15.1%	816	0.10	2.2K

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 120 found (avg delta 0.68, highest 0.96)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Jul 17	32.25	34.15	$33.20	5.7%	6	0.96	373
$155.00	Jul 17	27.45	29.75	$28.60	8.0%	1	0.94	206
$150.00	Jul 24	33.30	36.30	$34.80	8.6%	--	0.90	59
$160.00	Jul 17	22.45	24.90	$23.67	10.4%	45	0.90	409
$162.50	Jul 17	20.10	23.35	$21.73	15.0%	--	0.87	27

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Jul 17	33.55	36.50	$35.03	8.4%	--	0.92	24
$215.00	Jul 17	31.40	34.35	$32.88	9.0%	15	0.92	549
$212.50	Jul 17	28.70	31.90	$30.30	10.6%	4	0.91	10
$210.00	Jul 17	27.00	29.15	$28.08	7.7%	12	0.89	692
$207.50	Jul 17	24.15	26.90	$25.53	10.8%	3	0.87	264

Most actively traded options today. High liquidity = easy entry/exit. 235 active (total vol 20.4K, top 1.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Jul 17	2.02	2.26	$2.14	11.2%	1.0K	0.21	3.4K
$210.00	Jul 17	0.79	0.92	$0.86	15.1%	816	0.10	2.2K
$190.00	Jul 17	4.40	4.90	$4.65	10.8%	619	0.38	2.4K
$205.00	Jul 17	1.23	1.51	$1.37	20.4%	592	0.15	726
$195.00	Jul 17	2.91	3.40	$3.16	15.5%	479	0.28	1.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Jul 24	2.07	2.45	$2.26	16.8%	1.9K	0.14	223
$165.00	Jul 17	1.52	1.75	$1.64	14.0%	781	0.15	2.2K
$160.00	Jul 17	0.92	1.12	$1.02	19.6%	727	0.10	3.0K
$170.00	Jul 17	2.46	2.90	$2.68	16.4%	696	0.23	4.6K
$175.00	Aug 21	16.85	17.95	$17.40	6.3%	682	0.38	459

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 50 strikes (avg 7.6%, max 26.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$150.00	Jul 17	Aug 21	112.2%	92.0%	21.9%	11	968
$155.00	Jul 17	Aug 21	108.6%	91.1%	19.2%	3	445
$160.00	Jul 17	Aug 21	104.9%	91.3%	14.9%	50	8.9K
$180.00	Jul 17	Aug 21	102.3%	90.2%	13.4%	127	2.0K
$162.50	Jul 17	Jul 24	104.5%	93.1%	12.3%	--	38

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$147.00	Jul 17	Jul 24	120.5%	95.2%	26.6%	38	1
$150.00	Jul 17	Aug 21	112.2%	92.0%	21.9%	635	6.3K
$149.00	Jul 17	Jul 24	112.1%	93.9%	19.4%	6	33
$155.00	Jul 17	Aug 21	108.6%	91.1%	19.2%	220	4.5K
$160.00	Jul 17	Aug 21	104.9%	91.3%	14.9%	879	5.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 178 found (best R:R 19.83, avg 2.75)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$210.00	$212.50	Jul 17	$0.14	$2.36	$0.14	16.86	$210.14
$212.50	$215.00	Jul 17	$0.15	$2.35	$0.15	15.67	$212.65
$205.00	$207.50	Jul 24	$0.15	$2.35	$0.15	15.67	$205.15
$205.00	$207.50	Aug 7	$0.23	$2.27	$0.23	9.87	$205.23
$210.00	$212.50	Jul 24	$0.24	$2.26	$0.24	9.42	$210.24

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$155.00	$152.50	Jul 17	$0.12	$2.38	$0.12	19.83	$154.88
$152.50	$150.00	Jul 17	$0.14	$2.36	$0.14	16.86	$152.36
$149.00	$147.00	Jul 24	$0.15	$1.85	$0.15	12.33	$148.85
$160.00	$157.50	Jul 17	$0.19	$2.31	$0.19	12.16	$159.81
$157.50	$155.00	Jul 17	$0.20	$2.30	$0.20	11.50	$157.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 231 found (best R:R 15.67, avg 1.68)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$160.00	$162.50	Jul 24	$2.32	$2.32	$0.18	12.89	$162.32
$150.00	$155.00	Jul 17	$4.60	$4.60	$0.40	11.50	$154.60
$172.50	$175.00	Jul 24	$2.25	$2.25	$0.25	9.00	$174.75
$150.00	$155.00	Jul 24	$4.30	$4.30	$0.70	6.14	$154.30
$162.50	$165.00	Jul 17	$2.06	$2.06	$0.44	4.68	$164.56

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$212.50	$210.00	Aug 7	$2.35	$2.35	$0.15	15.67	$210.15
$215.00	$212.50	Jul 31	$2.31	$2.31	$0.19	12.16	$212.69
$200.00	$197.50	Jul 17	$2.25	$2.25	$0.25	9.00	$197.75
$207.50	$205.00	Jul 31	$2.25	$2.25	$0.25	9.00	$205.25
$212.50	$210.00	Jul 17	$2.22	$2.22	$0.28	7.93	$210.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 56 found (avg debit $2.87, cheapest $0.78)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$150.00	Jul 17	Jul 24	$1.60	112.2%	97.3%
$215.00	Jul 17	Jul 24	$1.85	100.1%	88.7%
$155.00	Jul 17	Jul 24	$1.90	108.6%	95.6%
$217.50	Jul 17	Jul 24	$1.94	104.8%	93.6%
$212.50	Jul 17	Jul 24	$2.22	99.7%	90.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$147.00	Jul 17	Jul 24	$0.78	120.5%	95.2%
$149.00	Jul 17	Jul 24	$0.97	112.1%	93.9%
$150.00	Jul 17	Jul 24	$1.23	112.2%	97.3%
$215.00	Jul 17	Jul 24	$1.42	100.1%	88.7%
$217.50	Jul 17	Jul 24	$1.45	104.8%	93.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 119 found (cheapest 8.31% of stock, avg 18.45%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$185.00	Jul 17	$6.68	$8.52	$15.20	$169.80	$200.20	8.31%
$182.50	Jul 17	$8.05	$7.45	$15.50	$167.00	$198.00	8.47%
$180.00	Jul 17	$9.25	$6.38	$15.63	$164.37	$195.63	8.54%
$187.50	Jul 17	$5.73	$10.35	$16.08	$171.42	$203.58	8.79%
$177.50	Jul 17	$11.18	$5.13	$16.31	$161.19	$193.81	8.92%
$175.00	Jul 17	$12.20	$4.18	$16.38	$158.62	$191.38	8.95%
$190.00	Jul 17	$4.65	$11.98	$16.63	$173.37	$206.63	9.09%
$172.50	Jul 17	$14.15	$3.40	$17.55	$154.95	$190.05	9.59%
$192.50	Jul 17	$3.88	$13.68	$17.56	$174.94	$210.06	9.60%
$195.00	Jul 17	$3.16	$15.02	$18.18	$176.82	$213.18	9.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 3.59% of stock, avg 13.45%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$195.00	$172.50	Jul 17	$3.16	$3.40	$6.56	$165.94	$201.56
$192.50	$172.50	Jul 17	$3.88	$3.40	$7.28	$165.22	$199.78
$195.00	$175.00	Jul 17	$3.16	$4.18	$7.34	$167.66	$202.34
$190.00	$172.50	Jul 17	$4.65	$3.40	$8.05	$164.45	$198.05
$192.50	$175.00	Jul 17	$3.88	$4.18	$8.06	$166.94	$200.56
$195.00	$177.50	Jul 17	$3.16	$5.13	$8.29	$169.21	$203.29
$190.00	$175.00	Jul 17	$4.65	$4.18	$8.83	$166.17	$198.83
$192.50	$177.50	Jul 17	$3.88	$5.13	$9.01	$168.49	$201.51
$187.50	$172.50	Jul 17	$5.73	$3.40	$9.13	$163.37	$196.63
$195.00	$180.00	Jul 17	$3.16	$6.38	$9.54	$170.46	$204.54

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 271 found (best R:R 24.00, avg credit $2.84)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
150/152	165/168	Jul 24	$2.40	$0.10	24.00	$150.10	$167.40
155/160	165/170	Aug 21	$4.79	$0.21	22.81	$155.21	$169.79
150/152	178/180	Jul 31	$2.39	$0.11	21.73	$150.11	$179.89
160/162	168/170	Jul 17	$2.38	$0.12	19.83	$160.12	$169.88
165/168	172/175	Jul 17	$2.38	$0.12	19.83	$165.12	$174.88
170/172	175/178	Jul 31	$2.38	$0.12	19.83	$170.12	$177.38
155/160	165/170	Aug 14	$4.76	$0.24	19.83	$155.24	$169.76
195/200	205/210	Aug 14	$4.75	$0.25	19.00	$195.25	$209.75
162/165	170/172	Jul 31	$2.37	$0.13	18.23	$162.63	$172.37
175/180	195/200	Aug 14	$4.74	$0.26	18.23	$175.26	$199.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 124 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$190.00	$195.00	$200.00	Aug 21	$0.08	$4.92	61.50
$190.00	$192.50	$195.00	Jul 17	$0.05	$2.45	49.00
$180.00	$185.00	$190.00	Aug 21	$0.11	$4.89	44.45
$200.00	$202.50	$205.00	Jul 17	$0.07	$2.43	34.71
$165.00	$170.00	$175.00	Aug 7	$0.14	$4.86	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
$170.00	$175.00	$180.00	Aug 21	$0.05	$4.95	99.00
$190.00	$195.00	$200.00	Aug 14	$0.08	$4.92	61.50
$185.00	$190.00	$195.00	Aug 14	$0.09	$4.91	54.56
$155.00	$160.00	$165.00	Aug 21	$0.09	$4.91	54.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 34 found (best net $-0.23, 34 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$212.50	$215.00	1:2	Jul 17	-$0.42	$2.08
$215.00	$217.50	1:2	Jul 17	-$0.53	$1.97
$210.00	$212.50	1:2	Jul 17	-$0.58	$1.92
$207.50	$210.00	1:2	Jul 17	-$0.61	$1.89
$205.00	$207.50	1:2	Jul 17	-$0.85	$1.65

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$152.50	$150.00	1:2	Jul 17	-$0.23	$2.27
$155.00	$152.50	1:2	Jul 17	-$0.39	$2.11
$157.50	$155.00	1:2	Jul 17	-$0.43	$2.07
$160.00	$157.50	1:2	Jul 17	-$0.64	$1.86
$162.50	$160.00	1:2	Jul 17	-$0.69	$1.81

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 67 found (best yield 11.12%, avg 4.57%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$185.00	Aug 21	$20.35	0.55	1.1%	11.12%	12.26%	24	1.4K
$190.00	Aug 21	$18.65	0.51	3.9%	10.20%	14.06%	125	664
$185.00	Aug 14	$18.60	0.54	1.1%	10.17%	11.30%	7	27
$185.00	Aug 7	$17.05	0.53	1.1%	9.32%	10.45%	11	308
$190.00	Aug 14	$16.75	0.50	3.9%	9.16%	13.02%	31	62
$195.00	Aug 21	$16.70	0.48	6.6%	9.13%	15.73%	236	836
$187.50	Aug 7	$15.95	0.51	2.5%	8.72%	11.22%	7	27
$195.00	Aug 14	$15.00	0.47	6.6%	8.20%	14.80%	44	36
$200.00	Aug 21	$15.00	0.44	9.3%	8.20%	17.53%	204	3.3K
$190.00	Aug 7	$14.95	0.49	3.9%	8.17%	12.04%	7	142

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 14,762

Total Puts 16,503

Put/Call Ratio 1.12

Net Difference -1,741

Prior's Put/Call Breakdown

Total Calls 20,080

Total Puts 20,417

Put/Call Ratio 1.02

Net Difference -337

Prior 7-Day Put/Call Summary

Total Calls 301,570

Total Puts 239,939

Average Put/Call Ratio 0.82

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