GLW - Options Database

GLW

CORNING INC

$187.33 +2.30%

(7/13 18:01) ◀

Tuesday, July 14, 2026 (3:05pm)

▶ (7/14 18:05)

◀ 7/14 15:08 ▶

Option Volume

Detail

ℹ

Current (07/14 3:05pm) 25,821

Calls: 13,523 (52%)

Puts: 12,298 (48%)

Prior (07/13) 31,265

Calls: 14,762 (47%)

Puts: 16,503 (53%)

Current vs Prior -17.41%

Calls: -8.39% (Calls)

Puts: -25.48% (Puts)

Prior 7-Day Total 472,861

Calls: 256,582 (54%)

Puts: 216,279 (46%)

Prior 7-Day Average 67,551

Calls: 36,654 (54%)

Puts: 30,897 (46%)

Current vs Prior 7-Day Avg -61.78%

Calls: -63.11%

Puts: -60.20%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/14 3:05pm) $22.48M

Calls: $10.71M (48%)

Puts: $11.77M (52%)

Prior (07/13) $33.37M

Calls: $15.73M (47%)

Puts: $17.64M (53%)

Current vs Prior -32.65%

Calls: -31.94%

Puts: -33.28%

Prior 7-Day Total $606.35M

Calls: $324.22M (53%)

Puts: $282.13M (47%)

Prior 7-Day Average $86.62M

Calls: $46.32M (53%)

Puts: $40.30M (47%)

Current vs Prior 7-Day Avg -74.05%

Calls: -76.88%

Puts: -70.79%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/14 3:05pm) 0.91

Prior (07/13) 1.12

Current vs Prior -18.65%

Prior 7-Day Average 0.86

Current vs Prior 7-Day Avg +5.26%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/14 3:05pm) 495,392

Calls: 253,998 (51%)

Puts: 241,394 (49%)

Prior (07/13) 483,781

Calls: 249,590 (52%)

Puts: 234,191 (48%)

Current vs Prior +2.40%

Prior 7-Day Total 3,498,984

Calls: 1,862,684 (53%)

Puts: 1,636,300 (47%)

Prior 7-Day Average 499,854

Calls: 266,097 (53%)

Puts: 233,757 (47%)

Current vs Prior 7-Day Avg -0.89%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 7.72% | 12.95%7.72% | 24.90%

Prior 2.04% | 9.40%9.40% | 25.18%

Current vs Prior +278.03% | +37.74%-17.86% | -1.11%

Prior 7-Day Avg 5.75% | 11.90%11.56% | 26.25%

Current vs 7-Day Avg +34.15% | +8.74%-33.23% | -5.13%

Prior 7-Day Eod 2.04% | 9.40%8.67% | 25.33%

Current vs 7-Day Eod +278.03% | +37.74%-10.99% | -1.68%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.34% | 12.32%

Calls: 10.72% | 13.08%

Puts: 9.95% | 11.56%

Prior 70.42% | 6.07%

Calls: 35.29% | 2.83%

Puts: 105.56% | 9.31%

Current vs Prior -85.32% | +102.97%

Prior 7-Day Avg 36.37% | 9.38%

Calls: 24.78% | 9.13%

Puts: 47.97% | 9.62%

Current vs 7-Day Avg -71.57% | +31.36%

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 154 of results (avg 7.1%, best 2.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Aug 21	16.90	17.35	$17.13	2.6%	124	0.47	3.3K
$190.00	Aug 21	20.65	21.35	$21.00	3.3%	71	0.54	700
$210.00	Aug 21	13.45	13.95	$13.70	3.6%	75	0.41	1.3K
$200.00	Jul 24	6.15	6.40	$6.28	4.0%	173	0.36	716
$220.00	Aug 21	10.80	11.25	$11.03	4.1%	181	0.35	3.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Aug 21	25.50	26.25	$25.88	2.9%	89	0.49	663
$160.00	Aug 21	9.50	9.85	$9.68	3.6%	1.7K	0.25	2.4K
$220.00	Aug 21	42.05	43.60	$42.83	3.6%	128	0.65	489
$185.00	Aug 21	19.95	20.70	$20.33	3.7%	16	0.42	941
$197.50	Jul 31	21.40	22.25	$21.83	3.9%	--	0.55	62

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
$165.00	Jul 17	0.68	0.83	$0.76	19.7%	701	0.09	2.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 128 found (avg delta 0.68, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Jul 17	36.50	39.35	$37.92	7.5%	1	0.98	372
$155.00	Jul 17	32.30	34.65	$33.47	7.0%	--	0.97	206
$160.00	Jul 17	27.25	29.30	$28.28	7.2%	9	0.95	366
$162.50	Jul 17	24.50	27.25	$25.88	10.6%	--	0.93	27
$150.00	Jul 24	37.95	40.60	$39.28	6.7%	1	0.93	59

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Jul 17	31.50	33.75	$32.63	6.9%	79	0.93	599
$217.50	Jul 17	28.85	31.40	$30.13	8.5%	--	0.93	24
$215.00	Jul 17	26.70	29.30	$28.00	9.3%	24	0.92	539
$210.00	Jul 17	21.90	24.25	$23.08	10.2%	24	0.89	680
$207.50	Jul 17	19.85	22.25	$21.05	11.4%	--	0.86	262

Most actively traded options today. High liquidity = easy entry/exit. 245 active (total vol 17.8K, top 1.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Jul 17	2.05	2.21	$2.13	7.5%	1.6K	0.24	3.8K
$210.00	Jul 17	0.70	0.89	$0.80	23.8%	1.6K	0.10	2.5K
$195.00	Jul 17	3.25	3.45	$3.35	6.0%	510	0.33	1.3K
$190.00	Jul 17	5.10	5.45	$5.28	6.6%	378	0.45	2.4K
$220.00	Jul 17	0.20	0.30	$0.25	40.0%	328	0.04	2.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Aug 21	9.50	9.85	$9.68	3.6%	1.7K	0.25	2.4K
$165.00	Jul 17	0.68	0.83	$0.76	19.7%	701	0.09	2.5K
$170.00	Jul 17	1.21	1.39	$1.30	13.8%	551	0.14	4.9K
$185.00	Jul 17	5.05	5.55	$5.30	9.4%	459	0.42	2.2K
$160.00	Jul 17	0.29	0.50	$0.40	52.5%	382	0.05	3.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 38 strikes (avg 8.9%, max 27.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$150.00	Jul 17	Aug 21	117.6%	94.2%	24.9%	14	968
$155.00	Jul 17	Aug 21	114.5%	93.5%	22.5%	--	445
$160.00	Jul 17	Aug 21	108.1%	92.7%	16.6%	117	8.8K
$165.00	Jul 17	Aug 21	106.2%	92.2%	15.2%	108	650
$170.00	Jul 17	Aug 21	102.9%	92.1%	11.7%	9	1.4K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$155.00	Jul 17	Aug 28	114.5%	89.9%	27.5%	168	1.8K
$150.00	Jul 17	Aug 28	117.6%	92.8%	26.7%	150	4.0K
$160.00	Jul 17	Aug 28	108.1%	91.3%	18.4%	387	3.2K
$165.00	Jul 17	Aug 28	106.2%	90.0%	17.9%	703	2.5K
$170.00	Jul 17	Aug 28	102.9%	90.2%	14.0%	555	4.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 195 found (best R:R 21.73, avg 2.76)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$217.50	$220.00	Jul 17	$0.11	$2.39	$0.11	21.73	$217.61
$220.00	$222.50	Jul 31	$0.13	$2.37	$0.13	18.23	$220.13
$215.00	$217.50	Aug 7	$0.13	$2.37	$0.13	18.23	$215.13
$215.00	$217.50	Jul 17	$0.14	$2.36	$0.14	16.86	$215.14
$205.00	$207.50	Jul 17	$0.22	$2.28	$0.22	10.36	$205.22

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$155.00	$152.50	Jul 17	$0.13	$2.37	$0.13	18.23	$154.87
$162.50	$160.00	Jul 17	$0.16	$2.34	$0.16	14.62	$162.34
$165.00	$162.50	Jul 17	$0.20	$2.30	$0.20	11.50	$164.80
$152.50	$150.00	Jul 24	$0.25	$2.25	$0.25	9.00	$152.25
$167.50	$165.00	Jul 17	$0.26	$2.24	$0.26	8.62	$167.24

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 256 found (best R:R 15.67, avg 1.63)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$167.50	$170.00	Jul 17	$2.30	$2.30	$0.20	11.50	$169.80
$155.00	$157.50	Jul 24	$2.30	$2.30	$0.20	11.50	$157.30
$172.50	$175.00	Jul 17	$2.25	$2.25	$0.25	9.00	$174.75
$157.50	$160.00	Jul 24	$2.25	$2.25	$0.25	9.00	$159.75
$150.00	$155.00	Jul 17	$4.45	$4.45	$0.55	8.09	$154.45

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$207.50	$205.00	Jul 17	$2.35	$2.35	$0.15	15.67	$205.15
$210.00	$207.50	Jul 24	$2.28	$2.28	$0.22	10.36	$207.72
$222.50	$220.00	Jul 24	$2.21	$2.21	$0.29	7.62	$220.29
$200.00	$197.50	Jul 17	$2.20	$2.20	$0.30	7.33	$197.80
$210.00	$207.50	Jul 31	$2.18	$2.18	$0.32	6.81	$207.82

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 58 found (avg debit $3.33, cheapest $0.96)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$150.00	Jul 17	Jul 24	$1.36	117.6%	99.0%
$155.00	Jul 17	Jul 24	$1.48	114.5%	98.1%
$222.50	Jul 17	Jul 24	$1.70	101.4%	90.2%
$220.00	Jul 17	Jul 24	$1.94	97.0%	89.7%
$160.00	Jul 17	Jul 24	$2.12	108.1%	96.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$150.00	Jul 17	Jul 24	$0.96	117.6%	99.0%
$152.50	Jul 17	Jul 24	$1.22	108.6%	98.5%
$155.00	Jul 17	Jul 24	$1.39	114.5%	98.1%
$157.50	Jul 17	Jul 24	$1.68	113.2%	98.3%
$220.00	Jul 17	Jul 24	$1.79	97.0%	89.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 127 found (cheapest 6.94% of stock, avg 18.36%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$187.50	Jul 17	$6.48	$6.53	$13.01	$174.49	$200.51	6.94%
$190.00	Jul 17	$5.28	$7.93	$13.21	$176.79	$203.21	7.05%
$185.00	Jul 17	$7.93	$5.30	$13.23	$171.77	$198.23	7.06%
$182.50	Jul 17	$9.32	$4.30	$13.62	$168.88	$196.12	7.27%
$192.50	Jul 17	$4.43	$9.53	$13.96	$178.54	$206.46	7.45%
$195.00	Jul 17	$3.35	$10.95	$14.30	$180.70	$209.30	7.63%
$180.00	Jul 17	$11.13	$3.63	$14.76	$165.24	$194.76	7.88%
$197.50	Jul 17	$2.62	$12.68	$15.30	$182.20	$212.80	8.17%
$177.50	Jul 17	$13.08	$2.98	$16.06	$161.44	$193.56	8.57%
$200.00	Jul 17	$2.13	$14.88	$17.01	$182.99	$217.01	9.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 2.73% of stock, avg 13.70%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$200.00	$177.50	Jul 17	$2.13	$2.98	$5.11	$172.39	$205.11
$197.50	$177.50	Jul 17	$2.62	$2.98	$5.60	$171.90	$203.10
$200.00	$180.00	Jul 17	$2.13	$3.63	$5.76	$174.24	$205.76
$197.50	$180.00	Jul 17	$2.62	$3.63	$6.25	$173.75	$203.75
$195.00	$177.50	Jul 17	$3.35	$2.98	$6.33	$171.17	$201.33
$200.00	$182.50	Jul 17	$2.13	$4.30	$6.43	$176.07	$206.43
$197.50	$182.50	Jul 17	$2.62	$4.30	$6.92	$175.58	$204.42
$195.00	$180.00	Jul 17	$3.35	$3.63	$6.98	$173.02	$201.98
$192.50	$177.50	Jul 17	$4.43	$2.98	$7.41	$170.09	$199.91
$200.00	$185.00	Jul 17	$2.13	$5.30	$7.43	$177.57	$207.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 308 found (best R:R 32.33, avg credit $3.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
185/190	195/200	Aug 21	$4.85	$0.15	32.33	$185.15	$199.85
195/200	215/220	Aug 14	$4.84	$0.16	30.25	$195.16	$219.84
190/195	215/220	Aug 14	$4.82	$0.18	26.78	$190.18	$219.82
170/175	180/185	Aug 21	$4.81	$0.19	25.32	$170.19	$184.81
160/162	182/185	Jul 31	$2.39	$0.11	21.73	$160.11	$184.89
170/172	175/178	Jul 31	$2.39	$0.11	21.73	$170.11	$177.39
160/165	175/180	Aug 21	$4.78	$0.22	21.73	$160.22	$179.78
152/155	172/175	Jul 17	$2.38	$0.12	19.83	$152.62	$174.88
155/158	165/168	Jul 24	$2.38	$0.12	19.83	$155.12	$167.38
160/162	168/170	Jul 31	$2.37	$0.13	18.23	$160.13	$169.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 140 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$150.00	$155.00	$160.00	Aug 21	$0.06	$4.94	82.33
$202.50	$205.00	$207.50	Jul 31	$0.05	$2.45	49.00
$190.00	$195.00	$200.00	Aug 14	$0.10	$4.90	49.00
$197.50	$200.00	$202.50	Jul 17	$0.06	$2.44	40.67
$195.00	$197.50	$200.00	Jul 31	$0.07	$2.43	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$170.00	$175.00	$180.00	Aug 21	$0.07	$4.93	70.43
$162.50	$165.00	$167.50	Jul 17	$0.06	$2.44	40.67
$172.50	$175.00	$177.50	Jul 24	$0.06	$2.44	40.67
$180.00	$182.50	$185.00	Jul 24	$0.06	$2.44	40.67
$150.00	$155.00	$160.00	Aug 21	$0.12	$4.88	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. 37 found (best net $-0.14, 36 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$217.50	$220.00	1:2	Jul 17	-$0.14	$2.36
$215.00	$217.50	1:2	Jul 17	-$0.22	$2.28
$220.00	$222.50	1:2	Jul 17	-$0.23	$2.27
$210.00	$212.50	1:2	Jul 17	-$0.36	$2.14
$212.50	$215.00	1:2	Jul 17	-$0.42	$2.08

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$152.50	$150.00	1:2	Jul 17	-$0.14	$2.36
$157.50	$155.00	1:2	Jul 17	-$0.16	$2.34
$162.50	$160.00	1:2	Jul 17	-$0.24	$2.26
$160.00	$157.50	1:2	Jul 17	-$0.28	$2.22
$165.00	$162.50	1:2	Jul 17	-$0.36	$2.14

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 76 found (best yield 11.90%, avg 4.94%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$190.00	Aug 28	$22.30	0.55	1.4%	11.90%	13.33%	11	10
$190.00	Aug 21	$20.65	0.54	1.4%	11.02%	12.45%	71	700
$195.00	Aug 28	$20.15	0.52	4.1%	10.76%	14.85%	1	33
$190.00	Aug 14	$19.15	0.54	1.4%	10.22%	11.65%	7	105
$195.00	Aug 21	$18.85	0.51	4.1%	10.06%	14.16%	87	1.0K
$200.00	Aug 28	$18.25	0.49	6.8%	9.74%	16.51%	2	10
$187.50	Aug 7	$18.00	0.55	0.1%	9.61%	9.70%	2	29
$195.00	Aug 14	$17.10	0.50	4.1%	9.13%	13.22%	2	77
$200.00	Aug 21	$16.90	0.47	6.8%	9.02%	15.78%	124	3.3K
$190.00	Aug 7	$16.80	0.53	1.4%	8.97%	10.39%	6	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 13,523

Total Puts 12,298

Put/Call Ratio 0.91

Net Difference 1,225

Prior's Put/Call Breakdown

Total Calls 14,762

Total Puts 16,503

Put/Call Ratio 1.12

Net Difference -1,741

Prior 7-Day Put/Call Summary

Total Calls 256,582

Total Puts 216,279

Average Put/Call Ratio 0.86

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