GLW - Options Database

GLW

CORNING INC

$154.43 -2.50%

(7/16 18:02) ◀

Friday, July 17, 2026 (3:05pm)

▶ (7/17 18:04)

◀ 7/17 15:08 ▶

Option Volume

Detail

ℹ

Current (07/17 3:05pm) 60,313

Calls: 31,682 (53%)

Puts: 28,631 (47%)

Prior (07/16) 103,238

Calls: 38,004 (37%)

Puts: 65,234 (63%)

Current vs Prior -41.58%

Calls: -16.64% (Calls)

Puts: -56.11% (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 +30.33%

Calls: +28.25%

Puts: +32.72%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/17 3:05pm) $62.39M

Calls: $25.97M (42%)

Puts: $36.41M (58%)

Prior (07/16) $102.55M

Calls: $29.26M (29%)

Puts: $73.30M (71%)

Current vs Prior -39.17%

Calls: -11.23%

Puts: -50.32%

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 +23.08%

Calls: +12.54%

Puts: +31.88%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/17 3:05pm) 0.90

Prior (07/16) 1.72

Current vs Prior -47.35%

Prior 7-Day Average 0.91

Current vs Prior 7-Day Avg -1.07%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/17 3:05pm) 557,970

Calls: 279,663 (50%)

Puts: 278,307 (50%)

Prior (07/16) 521,177

Calls: 265,582 (51%)

Puts: 255,595 (49%)

Current vs Prior +7.06%

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 +10.94%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.07% | 11.32%2.07% | 25.11%

Prior 6.58% | 11.82%6.58% | 24.63%

Current vs Prior -68.52% | -4.25%-68.52% | +1.94%

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

Current vs 7-Day Avg -70.70% | -9.12%-79.88% | -2.76%

Prior 7-Day Eod 6.58% | 11.82%5.21% | 24.72%

Current vs 7-Day Eod -68.52% | -4.25%-60.22% | +1.59%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 39.56% | 9.43%

Calls: 34.27% | 9.63%

Puts: 44.86% | 9.23%

Prior 11.79% | 8.04%

Calls: 10.81% | 7.37%

Puts: 12.76% | 8.70%

Current vs Prior +235.54% | +17.29%

Prior 7-Day Avg 20.58% | 9.43%

Calls: 14.96% | 10.05%

Puts: 26.21% | 8.80%

Current vs 7-Day Avg +92.19% | +0.05%

Liquidity Expensive

Add Card

🤖 AI Insights

Below-average activity with volume down 42% vs prior. P/C ratio dropping 47% - sentiment shifting bullish.

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 BEARISH

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
15:05	BEARISH	NEUTRAL	MIXED
10:00	BEARISH	BULLISH	BULLISH
09:55	BEARISH	BULLISH	BULLISH
09:50	BEARISH	BULLISH	BULLISH
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 125 of results (avg 7.0%, best 2.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Jul 24	10.35	10.70	$10.52	3.3%	153	0.62	72
$155.00	Aug 7	14.70	15.20	$14.95	3.3%	9	0.55	71
$160.00	Jul 24	5.65	5.85	$5.75	3.5%	640	0.42	127
$162.50	Jul 24	4.75	4.95	$4.85	4.1%	95	0.38	45
$165.00	Aug 21	14.00	14.60	$14.30	4.2%	366	0.48	259

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Aug 21	26.75	27.45	$27.10	2.6%	126	0.57	1.2K
$165.00	Aug 21	23.50	24.20	$23.85	2.9%	300	0.53	1.0K
$185.00	Aug 21	37.20	38.35	$37.78	3.0%	21	0.68	974
$160.00	Aug 21	20.50	21.15	$20.83	3.1%	431	0.48	3.1K
$170.00	Aug 7	23.65	24.45	$24.05	3.3%	16	0.61	202

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.84, cheapest $0.84)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Jul 24	0.77	0.90	$0.84	15.5%	451	0.09	1.5K

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 119 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Jul 17	18.55	21.25	$19.90	13.6%	1	1.00	36
$130.00	Jul 17	23.20	26.25	$24.73	12.3%	33	1.00	72
$140.00	Jul 17	13.80	16.05	$14.93	15.1%	38	1.00	130
$125.00	Jul 17	28.45	31.25	$29.85	9.4%	1	0.99	21
$147.00	Jul 17	6.65	9.25	$7.95	32.7%	3	0.99	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Jul 17	9.70	11.30	$10.50	15.2%	870	1.00	2.7K
$167.50	Jul 17	11.90	14.10	$13.00	16.9%	110	1.00	470
$170.00	Jul 17	14.60	16.10	$15.35	9.8%	624	1.00	4.7K
$172.50	Jul 17	16.35	19.15	$17.75	15.8%	60	1.00	593
$175.00	Jul 17	19.40	21.15	$20.27	8.6%	223	1.00	3.1K

Most actively traded options today. High liquidity = easy entry/exit. 276 active (total vol 38.5K, top 2.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Jul 17	0.00	0.17	$0.09	188.9%	2.5K	0.06	607
$180.00	Jul 24	1.21	1.35	$1.28	10.9%	2.5K	0.14	515
$157.50	Jul 17	0.04	0.18	$0.11	127.3%	1.8K	0.10	211
$155.00	Jul 17	0.60	0.74	$0.67	20.9%	1.3K	0.43	268
$170.00	Jul 24	2.62	3.00	$2.81	13.5%	1.1K	0.25	297

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Jul 17	0.83	1.31	$1.07	44.9%	1.1K	0.58	2.1K
$143.00	Jul 17	0.00	1.03	$0.52	198.1%	965	0.11	82
$165.00	Jul 17	9.70	11.30	$10.50	15.2%	870	1.00	2.7K
$147.00	Jul 17	0.00	0.04	$0.02	200.0%	731	0.01	93
$157.50	Jul 24	8.95	9.80	$9.38	9.1%	664	0.53	799

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 287.7%, max 876.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$125.00	Jul 17	Aug 21	774.5%	98.6%	685.3%	4	1.2K
$142.00	Jul 17	Jul 24	757.2%	96.9%	681.4%	21	2
$130.00	Jul 17	Aug 28	571.2%	93.4%	511.8%	34	72
$185.00	Jul 17	Aug 28	542.3%	94.1%	476.3%	15	3.3K
$180.00	Jul 17	Aug 28	467.0%	93.2%	401.1%	38	2.3K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$137.00	Jul 17	Jul 24	964.7%	98.8%	876.7%	21	48
$136.00	Jul 17	Jul 31	1005.8%	110.9%	807.2%	3	35
$138.00	Jul 17	Jul 31	923.4%	109.6%	742.4%	11	39
$125.00	Jul 17	Aug 28	775.0%	93.3%	730.9%	13	2.5K
$139.00	Jul 17	Jul 24	719.3%	98.7%	628.7%	25	40

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 167 found (best R:R 12.89, avg 2.31)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$182.50	$185.00	Jul 24	$0.19	$2.31	$0.19	12.16	$182.69
$180.00	$182.50	Jul 24	$0.25	$2.25	$0.25	9.00	$180.25
$175.00	$177.50	Jul 24	$0.30	$2.20	$0.30	7.33	$175.30
$177.50	$180.00	Jul 24	$0.33	$2.17	$0.33	6.58	$177.83
$172.50	$175.00	Jul 24	$0.44	$2.06	$0.44	4.68	$172.94

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$152.50	$150.00	Jul 17	$0.18	$2.32	$0.18	12.89	$152.32
$127.00	$125.00	Jul 24	$0.18	$1.82	$0.18	10.11	$126.82
$128.00	$127.00	Jul 31	$0.10	$0.90	$0.10	9.00	$127.90
$133.00	$132.00	Jul 24	$0.11	$0.89	$0.11	8.09	$132.89
$132.00	$131.00	Jul 24	$0.12	$0.88	$0.12	7.33	$131.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 213 found (best R:R 28.41, avg 1.68)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$130.00	$135.00	Jul 17	$4.83	$4.83	$0.17	28.41	$134.83
$125.00	$130.00	Jul 24	$4.58	$4.58	$0.42	10.90	$129.58
$150.00	$152.50	Jul 17	$2.22	$2.22	$0.28	7.93	$152.22
$145.00	$146.00	Jul 17	$0.85	$0.85	$0.15	5.67	$145.85
$130.00	$134.00	Jul 24	$3.37	$3.37	$0.63	5.35	$133.37

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$170.00	$167.50	Jul 17	$2.35	$2.35	$0.15	15.67	$167.65
$180.00	$177.50	Jul 31	$2.35	$2.35	$0.15	15.67	$177.65
$175.00	$172.50	Jul 24	$2.30	$2.30	$0.20	11.50	$172.70
$180.00	$177.50	Jul 24	$2.27	$2.27	$0.23	9.87	$177.73
$165.00	$162.50	Jul 17	$2.18	$2.18	$0.32	6.81	$162.82

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 64 found (avg debit $3.33, cheapest $0.48)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$125.00	Jul 17	Jul 24	$0.73	774.5%	99.7%
$185.00	Jul 17	Jul 24	$0.83	542.3%	93.0%
$182.50	Jul 17	Jul 24	$1.02	505.1%	92.8%
$130.00	Jul 17	Jul 24	$1.27	571.2%	101.3%
$180.00	Jul 17	Jul 24	$1.27	467.0%	93.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$125.00	Jul 17	Jul 24	$0.48	775.0%	99.7%
$185.00	Jul 17	Jul 24	$0.55	542.3%	93.0%
$180.00	Jul 17	Jul 24	$0.70	467.0%	93.0%
$136.00	Jul 17	Jul 24	$0.81	1005.8%	99.3%
$182.50	Jul 17	Jul 24	$0.82	505.1%	92.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 118 found (cheapest 1.13% of stock, avg 17.58%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$155.00	Jul 17	$0.67	$1.07	$1.74	$153.26	$156.74	1.13%
$152.50	Jul 17	$2.13	$0.20	$2.33	$150.17	$154.83	1.51%
$157.50	Jul 17	$0.11	$3.04	$3.15	$154.35	$160.65	2.04%
$150.00	Jul 17	$4.35	$0.02	$4.37	$145.63	$154.37	2.83%
$160.00	Jul 17	$0.09	$5.57	$5.66	$154.34	$165.66	3.67%
$149.00	Jul 17	$5.82	$0.06	$5.88	$143.12	$154.88	3.81%
$148.00	Jul 17	$6.80	$0.03	$6.83	$141.17	$154.83	4.42%
$147.00	Jul 17	$7.95	$0.02	$7.97	$139.03	$154.97	5.16%
$162.50	Jul 17	$0.07	$8.32	$8.39	$154.11	$170.89	5.43%
$146.00	Jul 17	$8.93	$0.08	$9.01	$136.99	$155.01	5.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.19% of stock, avg 13.05%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$160.00	$152.50	Jul 17	$0.09	$0.20	$0.29	$152.21	$160.29
$157.50	$152.50	Jul 17	$0.11	$0.20	$0.31	$152.19	$157.81
$155.00	$152.50	Jul 17	$0.67	$0.20	$0.87	$151.63	$155.87
$160.00	$142.00	Jul 17	$0.09	$1.07	$1.16	$140.84	$161.16
$160.00	$138.00	Jul 17	$0.09	$1.07	$1.16	$136.84	$161.16
$160.00	$137.00	Jul 17	$0.09	$1.07	$1.16	$135.84	$161.16
$160.00	$136.00	Jul 17	$0.09	$1.07	$1.16	$134.84	$161.16
$157.50	$142.00	Jul 17	$0.11	$1.07	$1.18	$140.82	$158.68
$157.50	$138.00	Jul 17	$0.11	$1.07	$1.18	$136.82	$158.68
$157.50	$137.00	Jul 17	$0.11	$1.07	$1.18	$135.82	$158.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 315 found (best R:R 37.46, avg credit $2.91)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
145/150	165/170	Aug 28	$4.87	$0.13	37.46	$145.13	$169.87
155/160	165/170	Aug 28	$4.87	$0.13	37.46	$155.13	$169.87
145/150	155/160	Aug 28	$4.82	$0.18	26.78	$145.18	$159.82
125/130	135/140	Aug 21	$4.76	$0.24	19.83	$125.24	$139.76
140/145	150/155	Aug 7	$4.75	$0.25	19.00	$140.25	$154.75
137/138	145/147	Jul 24	$1.88	$0.12	15.67	$136.12	$146.88
135/140	145/150	Aug 28	$4.70	$0.30	15.67	$135.30	$149.70
150/155	165/170	Aug 28	$4.70	$0.30	15.67	$150.30	$169.70
127/128	145/147	Jul 24	$1.87	$0.13	14.38	$126.13	$146.87
145/150	155/160	Aug 21	$4.67	$0.33	14.15	$145.33	$159.67

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 124 found (best R:R 61.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$175.00	$180.00	$185.00	Aug 21	$0.08	$4.92	61.50
$157.50	$160.00	$162.50	Jul 31	$0.05	$2.45	49.00
$180.00	$182.50	$185.00	Jul 24	$0.06	$2.44	40.67
$170.00	$175.00	$180.00	Aug 21	$0.13	$4.87	37.46
$177.50	$180.00	$182.50	Jul 24	$0.08	$2.42	30.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$167.50	$170.00	$172.50	Jul 17	$0.05	$2.45	49.00
$175.00	$177.50	$180.00	Jul 17	$0.06	$2.44	40.67
$162.50	$165.00	$167.50	Jul 24	$0.06	$2.44	40.67
$140.00	$145.00	$150.00	Aug 14	$0.13	$4.87	37.46
$135.00	$140.00	$145.00	Aug 28	$0.13	$4.87	37.46

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 51 found (best net $-4.91, 41 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$130.00	$150.00	1:2	Aug 7	-$4.91	$15.09
$130.00	$145.00	1:2	Jul 31	-$8.12	$6.88
$170.00	$172.50	1:2	Jul 17	-$0.01	$2.49
$172.50	$175.00	1:2	Jul 17	-$0.01	$2.49
$175.00	$177.50	1:2	Jul 17	-$0.01	$2.49

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$135.00	$130.00	1:2	Jul 17	-$0.01	$4.99
$130.00	$125.00	1:2	Jul 17	-$0.05	$4.95
$130.00	$125.00	1:2	Aug 7	-$2.51	$2.49
$160.00	$157.50	1:2	Jul 17	-$0.51	$1.99
$127.00	$125.00	1:2	Jul 24	-$0.33	$1.67

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 55 found (best yield 12.08%, avg 5.39%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$155.00	Aug 28	$18.65	0.56	0.4%	12.08%	12.45%	6	10
$155.00	Aug 21	$18.05	0.56	0.4%	11.69%	12.06%	62	300
$160.00	Aug 28	$16.45	0.53	3.6%	10.65%	14.26%	15	14
$155.00	Aug 14	$16.35	0.55	0.4%	10.59%	10.96%	12	14
$160.00	Aug 21	$15.70	0.52	3.6%	10.17%	13.77%	442	8.7K
$155.00	Aug 7	$14.70	0.55	0.4%	9.52%	9.89%	9	71
$165.00	Aug 28	$14.65	0.49	6.8%	9.49%	16.33%	15	14
$160.00	Aug 14	$14.00	0.51	3.6%	9.07%	12.67%	8	46
$165.00	Aug 21	$14.00	0.48	6.8%	9.07%	15.91%	366	259
$170.00	Aug 28	$13.05	0.45	10.1%	8.45%	18.53%	25	34

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 31,682

Total Puts 28,631

Put/Call Ratio 0.90

Net Difference 3,051

Prior's Put/Call Breakdown

Total Calls 38,004

Total Puts 65,234

Put/Call Ratio 1.72

Net Difference -27,230

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