GLW - Options Database

GLW

CORNING INC

$160.66 -7.88%

(7/16 09:40) ◀

Thursday, July 16, 2026 (9:45am)

▶ (7/16 09:50)

◀ 7/16 09:45 ▶

Option Volume

Detail

ℹ

Current (07/16 9:45am) 8,287

Calls: 5,065 (61%)

Puts: 3,222 (39%)

Prior (06/25) 16,098

Calls: 9,773 (61%)

Puts: 6,325 (39%)

Current vs Prior -48.52%

Calls: -48.17% (Calls)

Puts: -49.06% (Puts)

Prior 7-Day Total 323,934

Calls: 172,928 (53%)

Puts: 151,006 (47%)

Prior 7-Day Average 46,276

Calls: 24,704 (53%)

Puts: 21,572 (47%)

Current vs Prior 7-Day Avg -82.09%

Calls: -79.50%

Puts: -85.06%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/16 9:45am) $6.92M

Calls: $3.58M (52%)

Puts: $3.34M (48%)

Prior (06/25) $30.47M

Calls: $26.32M (86%)

Puts: $4.15M (14%)

Current vs Prior -77.29%

Calls: -86.39%

Puts: -19.55%

Prior 7-Day Total $354.83M

Calls: $161.55M (46%)

Puts: $193.28M (54%)

Prior 7-Day Average $50.69M

Calls: $23.08M (46%)

Puts: $27.61M (54%)

Current vs Prior 7-Day Avg -86.35%

Calls: -84.48%

Puts: -87.91%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/16 9:45am) 0.64

Prior (06/25) 0.65

Current vs Prior -1.71%

Prior 7-Day Average 0.91

Current vs Prior 7-Day Avg -30.36%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/16 9:45am) 521,177

Calls: 265,582 (51%)

Puts: 255,595 (49%)

Prior (06/25) 462,421

Calls: 258,100 (56%)

Puts: 204,321 (44%)

Current vs Prior +12.71%

Prior 7-Day Total 3,520,501

Calls: 1,842,316 (52%)

Puts: 1,678,185 (48%)

Prior 7-Day Average 502,928

Calls: 263,188 (52%)

Puts: 239,740 (48%)

Current vs Prior 7-Day Avg +3.63%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 6.65% | 11.89%6.65% | 24.59%

Prior 6.58% | 11.82%6.58% | 24.63%

Current vs Prior +1.00% | +0.56%+1.00% | -0.20%

Prior 7-Day Avg 7.07% | 12.45%10.30% | 25.83%

Current vs 7-Day Avg -6.00% | -4.54%-35.47% | -4.80%

Prior 7-Day Eod 6.58% | 11.82%6.87% | 24.30%

Current vs 7-Day Eod +1.00% | +0.56%-3.22% | +1.18%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 32.39% | 24.19%

Calls: 40.72% | 19.94%

Puts: 24.07% | 28.43%

Prior 11.79% | 8.04%

Calls: 10.81% | 7.37%

Puts: 12.76% | 8.70%

Current vs Prior +174.72% | +200.87%

Prior 7-Day Avg 20.58% | 9.43%

Calls: 14.96% | 10.05%

Puts: 26.21% | 8.80%

Current vs 7-Day Avg +57.35% | +156.64%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 77% vs prior. Below-average activity with volume down 49% vs prior. Bullish P/C ratio of 0.64.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BEARISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
09:45	BULLISH	BULLISH	BULLISH
09:40	BULLISH	BULLISH	BULLISH
09:35	BULLISH	BULLISH	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 46 of results (avg 7.8%, best 4.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Aug 21	14.90	15.65	$15.28	4.9%	11	0.49	909
$130.00	Aug 21	36.30	38.25	$37.28	5.2%	35	0.82	788
$160.00	Aug 21	18.70	20.00	$19.35	6.7%	51	0.57	8.4K
$172.50	Jul 31	8.35	9.00	$8.68	7.5%	3	0.41	57
$145.00	Aug 21	26.40	28.65	$27.53	8.2%	5	0.70	175

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Aug 21	33.20	34.65	$33.92	4.3%	8	0.63	959
$185.00	Jul 17	24.25	25.40	$24.83	4.6%	62	1.00	1.8K
$180.00	Aug 21	29.20	30.90	$30.05	5.7%	2	0.59	1.8K
$190.00	Aug 21	36.15	38.30	$37.22	5.8%	4	0.67	1.6K
$130.00	Aug 21	5.55	5.90	$5.73	6.1%	10	0.19	1.5K

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. 95 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Jul 17	29.85	32.65	$31.25	9.0%	1	1.00	86
$135.00	Jul 17	24.70	27.70	$26.20	11.5%	--	1.00	24
$140.00	Jul 17	20.00	22.30	$21.15	10.9%	20	0.98	119
$130.00	Jul 24	30.75	33.60	$32.17	8.9%	1	0.94	2
$145.00	Jul 17	15.15	17.35	$16.25	13.5%	--	0.93	66

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Jul 17	24.25	25.40	$24.83	4.6%	62	1.00	1.8K
$187.50	Jul 17	25.00	27.90	$26.45	11.0%	--	1.00	1.6K
$190.00	Jul 17	27.45	30.60	$29.03	10.9%	5	1.00	2.5K
$192.50	Jul 17	29.95	32.75	$31.35	8.9%	--	1.00	668
$180.00	Jul 17	17.90	20.85	$19.38	15.2%	21	0.97	3.8K

Most actively traded options today. High liquidity = easy entry/exit. 173 active (total vol 3.4K, top 245)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Jul 17	0.13	0.20	$0.17	41.2%	161	0.04	3.5K
$180.00	Jul 17	0.27	0.45	$0.36	50.0%	110	0.07	2.1K
$167.50	Jul 17	1.76	2.69	$2.23	41.7%	102	0.31	137
$190.00	Jul 17	0.05	0.10	$0.08	62.5%	86	0.02	2.3K
$170.00	Jul 17	1.40	1.67	$1.54	17.5%	83	0.24	604

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Jul 17	3.90	4.50	$4.20	14.3%	245	0.45	3.0K
$155.00	Jul 17	2.15	2.30	$2.22	6.8%	196	0.29	2.4K
$177.50	Jul 17	15.30	18.25	$16.77	17.6%	131	0.92	1.0K
$150.00	Jul 17	0.66	1.13	$0.90	52.2%	126	0.15	4.2K
$143.00	Jul 24	2.52	3.10	$2.81	20.6%	100	0.19	129

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 53 strikes (avg 36.9%, max 86.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$130.00	Jul 17	Aug 21	145.5%	93.7%	55.2%	36	874
$185.00	Jul 17	Aug 28	134.2%	91.6%	46.4%	163	3.6K
$160.00	Jul 17	Aug 28	125.8%	88.1%	42.8%	25	385
$155.00	Jul 17	Aug 21	125.8%	89.0%	41.4%	1	485
$190.00	Jul 17	Aug 28	129.7%	92.2%	40.7%	86	2.3K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$136.00	Jul 17	Jul 24	170.6%	91.4%	86.7%	--	49
$137.00	Jul 17	Jul 24	164.5%	93.4%	76.1%	2	45
$138.00	Jul 17	Jul 24	159.6%	93.2%	71.2%	11	43
$130.00	Jul 17	Aug 28	145.5%	92.4%	57.5%	7	708
$144.00	Jul 17	Jul 24	126.0%	85.5%	47.4%	3	246

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 140 found (best R:R 21.73, avg 2.64)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$190.00	$192.50	Jul 24	$0.11	$2.39	$0.11	21.73	$190.11
$175.00	$177.50	Jul 17	$0.12	$2.38	$0.12	19.83	$175.12
$172.50	$175.00	Jul 31	$0.15	$2.35	$0.15	15.67	$172.65
$182.50	$185.00	Jul 24	$0.20	$2.30	$0.20	11.50	$182.70
$177.50	$180.00	Jul 17	$0.30	$2.20	$0.30	7.33	$177.80

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$135.00	$130.00	Jul 24	$0.28	$4.72	$0.28	16.86	$134.72
$142.00	$141.00	Jul 17	$0.11	$0.89	$0.11	8.09	$141.89
$147.00	$146.00	Jul 17	$0.11	$0.89	$0.11	8.09	$146.89
$138.00	$137.00	Jul 24	$0.14	$0.86	$0.14	6.14	$137.86
$145.00	$140.00	Aug 7	$0.93	$4.07	$0.93	4.38	$144.07

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 189 found (best R:R 49.00, avg 1.79)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$140.00	$145.00	Jul 17	$4.90	$4.90	$0.10	49.00	$144.90
$130.00	$135.00	Jul 24	$4.52	$4.52	$0.48	9.42	$134.52
$135.00	$140.00	Jul 24	$4.20	$4.20	$0.80	5.25	$139.20
$150.00	$155.00	Jul 17	$4.03	$4.03	$0.97	4.15	$154.03
$145.00	$150.00	Jul 17	$4.02	$4.02	$0.98	4.10	$149.02

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$192.50	$190.00	Jul 17	$2.32	$2.32	$0.18	12.89	$190.18
$187.50	$185.00	Jul 31	$2.25	$2.25	$0.25	9.00	$185.25
$177.50	$175.00	Jul 24	$2.20	$2.20	$0.30	7.33	$175.30
$182.50	$180.00	Jul 17	$2.17	$2.17	$0.33	6.58	$180.33
$167.50	$165.00	Jul 17	$2.15	$2.15	$0.35	6.14	$165.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 53 found (avg debit $2.65, cheapest $0.79)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$130.00	Jul 17	Jul 24	$0.92	145.5%	102.3%
$135.00	Jul 17	Jul 24	$1.45	127.4%	95.5%
$192.50	Jul 17	Jul 24	$1.48	135.7%	99.8%
$190.00	Jul 17	Jul 24	$1.58	129.7%	96.8%
$182.50	Jul 17	Jul 24	$2.06	144.5%	93.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$130.00	Jul 17	Jul 24	$0.79	145.5%	102.0%
$136.00	Jul 17	Jul 24	$0.79	170.6%	91.4%
$137.00	Jul 17	Jul 24	$0.99	164.5%	93.4%
$190.00	Jul 17	Jul 24	$1.02	129.7%	96.8%
$135.00	Jul 17	Jul 24	$1.07	127.4%	95.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 93 found (cheapest 5.90% of stock, avg 18.49%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$160.00	Jul 17	$5.28	$4.20	$9.48	$150.52	$169.48	5.90%
$162.50	Jul 17	$4.38	$5.40	$9.78	$152.72	$172.28	6.09%
$165.00	Jul 17	$3.40	$6.90	$10.30	$154.70	$175.30	6.41%
$155.00	Jul 17	$8.20	$2.22	$10.42	$144.58	$165.42	6.49%
$167.50	Jul 17	$2.23	$9.05	$11.28	$156.22	$178.78	7.02%
$170.00	Jul 17	$1.54	$10.65	$12.19	$157.81	$182.19	7.59%
$150.00	Jul 17	$12.23	$0.90	$13.13	$136.87	$163.13	8.17%
$172.50	Jul 17	$1.12	$12.23	$13.35	$159.15	$185.85	8.31%
$175.00	Jul 17	$0.78	$15.03	$15.81	$159.19	$190.81	9.84%
$145.00	Jul 17	$16.25	$0.38	$16.63	$128.37	$161.63	10.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 1.31% of stock, avg 12.35%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$172.50	$149.00	Jul 17	$1.12	$0.98	$2.10	$146.90	$174.60
$170.00	$149.00	Jul 17	$1.54	$0.98	$2.52	$146.48	$172.52
$172.50	$152.50	Jul 17	$1.12	$1.60	$2.72	$149.78	$175.22
$170.00	$152.50	Jul 17	$1.54	$1.60	$3.14	$149.36	$173.14
$167.50	$149.00	Jul 17	$2.23	$0.98	$3.21	$145.79	$170.71
$172.50	$155.00	Jul 17	$1.12	$2.22	$3.34	$151.66	$175.84
$170.00	$155.00	Jul 17	$1.54	$2.22	$3.76	$151.24	$173.76
$167.50	$152.50	Jul 17	$2.23	$1.60	$3.83	$148.67	$171.33
$172.50	$157.50	Jul 17	$1.12	$3.11	$4.23	$153.27	$176.73
$165.00	$149.00	Jul 17	$3.40	$0.98	$4.38	$144.62	$169.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 304 found (best R:R 40.67, avg credit $2.93)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
155/160	165/170	Aug 14	$4.88	$0.12	40.67	$155.12	$169.88
155/160	175/180	Aug 14	$4.88	$0.12	40.67	$155.12	$179.88
140/145	155/160	Jul 31	$4.85	$0.15	32.33	$140.15	$159.85
140/145	155/160	Aug 21	$4.81	$0.19	25.32	$140.19	$159.81
170/175	180/185	Aug 28	$4.81	$0.19	25.32	$170.19	$184.81
160/165	180/185	Aug 28	$4.77	$0.23	20.74	$160.23	$184.77
130/135	145/150	Jul 31	$4.76	$0.24	19.83	$130.24	$149.76
160/162	165/168	Jul 17	$2.37	$0.13	18.23	$160.13	$167.37
152/155	162/165	Jul 31	$2.37	$0.13	18.23	$152.63	$164.87
130/135	140/145	Aug 21	$4.72	$0.28	16.86	$130.28	$144.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 109 found (best R:R 70.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$135.00	$140.00	$145.00	Aug 21	$0.08	$4.92	61.50
$187.50	$190.00	$192.50	Jul 17	$0.06	$2.44	40.67
$135.00	$140.00	$145.00	Jul 17	$0.15	$4.85	32.33
$170.00	$172.50	$175.00	Jul 17	$0.08	$2.42	30.25
$180.00	$185.00	$190.00	Aug 28	$0.16	$4.84	30.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$130.00	$135.00	$140.00	Aug 21	$0.07	$4.93	70.43
$155.00	$160.00	$165.00	Aug 21	$0.08	$4.92	61.50
$180.00	$185.00	$190.00	Aug 28	$0.08	$4.92	61.50
$180.00	$182.50	$185.00	Jul 31	$0.05	$2.45	49.00
$160.00	$165.00	$170.00	Aug 14	$0.11	$4.89	44.45

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 53 found (best net $-3.71, 51 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$130.00	$145.00	1:2	Jul 31	-$12.28	$2.72
$155.00	$160.00	1:2	Jul 17	-$2.36	$2.64
$187.50	$190.00	1:2	Jul 17	-$0.01	$2.49
$177.50	$180.00	1:2	Jul 17	-$0.06	$2.44
$190.00	$192.50	1:2	Jul 17	-$0.06	$2.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$140.00	$130.00	1:2	Aug 28	-$3.71	$6.29
$135.00	$130.00	1:2	Jul 17	-$0.03	$4.97
$135.00	$130.00	1:2	Jul 24	-$0.54	$4.46
$135.00	$130.00	1:2	Jul 31	-$0.90	$4.10
$140.00	$135.00	1:2	Jul 31	-$2.34	$2.66

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 58 found (best yield 10.33%, avg 4.33%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$165.00	Aug 21	$16.60	0.54	2.7%	10.33%	13.03%	6	306
$170.00	Aug 28	$15.90	0.51	5.8%	9.90%	15.71%	2	19
$165.00	Aug 14	$15.00	0.53	2.7%	9.34%	12.04%	47	6
$170.00	Aug 21	$14.90	0.49	5.8%	9.27%	15.09%	11	909
$175.00	Aug 28	$14.05	0.47	8.9%	8.75%	17.67%	2	10
$170.00	Aug 14	$12.80	0.49	5.8%	7.97%	13.78%	2	208
$175.00	Aug 21	$12.80	0.45	8.9%	7.97%	16.89%	66	877
$180.00	Aug 28	$12.45	0.44	12.0%	7.75%	19.79%	4	26
$162.50	Jul 31	$12.20	0.53	1.1%	7.59%	8.74%	8	81
$180.00	Aug 21	$11.25	0.41	12.0%	7.00%	19.04%	19	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 5,065

Total Puts 3,222

Put/Call Ratio 0.64

Net Difference 1,843

Prior's Put/Call Breakdown

Total Calls 9,773

Total Puts 6,325

Put/Call Ratio 0.65

Net Difference 3,448

Prior 7-Day Put/Call Summary

Total Calls 172,928

Total Puts 151,006

Average Put/Call Ratio 0.91

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