Tour v492
CTVA
CORTEVA INC
$76.86 -2.30%
$76.94 (+0.10%)🌙
as of 08/06 06:31 PM
(8/5 18:37) ◀
|
Thursday, August 6, 2026 (6:31pm)
January 2026
|
▶
◀ 8/6 18:31

Option Volume

Detail
ℹ
Current (08/06) 3,262
Calls: 3,245 (99%)
Puts: 17 (1%)
Prior (08/05) 542
Calls: 392 (72%)
Puts: 150 (28%)
Current vs Prior +501.85%
Calls: +727.81% (Calls)
Puts: -88.67% (Puts)
Prior 7-Day Total 7,049
Calls: 5,100 (72%)
Puts: 1,949 (28%)
Prior 7-Day Average 1,007
Calls: 728 (72%)
Puts: 278 (28%)
Current vs Prior 7-Day Avg +223.93%
Calls: +345.39%
Puts: -93.89%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06) $383.8K
Calls: $378.0K (98%)
Puts: $5.8K (2%)
Prior (08/05) $116.0K
Calls: $72.9K (63%)
Puts: $43.1K (37%)
Current vs Prior +230.94%
Calls: +418.84%
Puts: -86.63%
Prior 7-Day Total $1.75M
Calls: $1.15M (66%)
Puts: $597.9K (34%)
Prior 7-Day Average $249.6K
Calls: $164.2K (66%)
Puts: $85.4K (34%)
Current vs Prior 7-Day Avg +53.74%
Calls: +130.21%
Puts: -93.25%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 0.01
Prior (08/05) 0.38
Current vs Prior -98.63%
Prior 7-Day Average 0.37
Current vs Prior 7-Day Avg -98.61%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06) 10,713
Calls: 9,243 (86%)
Puts: 1,470 (14%)
Prior (08/05) 10,786
Calls: 10,051 (93%)
Puts: 735 (7%)
Current vs Prior -0.68%
Prior 7-Day Total 86,817
Calls: 75,001 (86%)
Puts: 11,816 (14%)
Prior 7-Day Average 12,402
Calls: 10,714 (86%)
Puts: 1,688 (14%)
Current vs Prior 7-Day Avg -13.62%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 5.14% | 7.98%
Prior 4.40% | 7.12%
Current vs Prior +16.85% | +12.04%
Prior 7-Day Avg 5.92% | 8.12%
Current vs 7-Day Avg -13.13% | -1.83%
Prior 7-Day Eod 4.40% | 7.12%
Current vs 7-Day Eod +16.85% | +12.04%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 19.95% | 26.14%
Calls: 22.95% | 13.33%
Puts: 16.95% | 38.96%
Prior 19.95% | 26.14%
Calls: 22.95% | 13.33%
Puts: 16.95% | 38.96%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 23.04% | 22.80%
Calls: 25.57% | 12.80%
Puts: 20.51% | 32.80%
Current vs 7-Day Avg -13.41% | +14.66%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 98% of dollar volume in calls ($378.0K) vs puts ($5.8K). Massive premium surge with dollar volume up 231% vs prior. Dollar volume significantly above 7-day average (54% higher). Unusually high activity with volume up 502% vs prior - elevated interest.

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 BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
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
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

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. 3 found (avg delta 0.72, highest 0.81)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Sep 186.808.50$7.6522.2%10.8174
$75.00Aug 212.004.10$3.0568.9%20.6932
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Sep 184.106.00$5.0537.6%10.65247

Most actively traded options today. High liquidity = easy entry/exit. 13 active (total vol 3.2K, top 2.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Sep 181.501.75$1.6315.3%2.0K0.351.0K
$90.00Sep 180.150.30$0.2268.2%1.0K0.075.4K
$85.00Sep 180.450.70$0.5743.9%1560.15552
$85.00Aug 210.000.50$0.25200.0%270.10358
$80.00Aug 210.451.05$0.7580.0%150.2798
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Sep 180.751.10$0.9337.6%50.19430
$75.00Sep 181.802.35$2.0826.4%50.39620
$75.00Aug 210.551.25$0.9077.8%10.3165
$80.00Sep 184.106.00$5.0537.6%10.65247

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 12.7%, max 28.5%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$85.00Aug 21Sep 1836.4%28.3%28.5%183910
$90.00Aug 21Sep 1834.3%30.2%13.6%1.0K6.3K
$80.00Aug 21Sep 1829.5%28.1%5.2%2.0K1.1K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$75.00Aug 21Sep 1828.2%27.2%3.6%6685

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 8 found (best R:R 21.73, avg 6.70)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$90.00Aug 21$0.22$4.78$0.2221.73$85.22
$85.00$90.00Sep 18$0.35$4.65$0.3513.29$85.35
$80.00$85.00Aug 21$0.50$4.50$0.509.00$80.50
$80.00$85.00Sep 18$1.06$3.94$1.063.72$81.06
$75.00$80.00Aug 21$2.30$2.70$2.301.17$77.30
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$75.00$70.00Sep 18$1.15$3.85$1.153.35$73.85
$80.00$75.00Sep 18$2.97$2.03$2.970.68$77.03

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 1.51, avg 0.58)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$70.00$80.00Sep 18$6.02$6.02$3.981.51$76.02
$75.00$80.00Aug 21$2.30$2.30$2.700.85$77.30
$80.00$85.00Sep 18$1.06$1.06$3.940.27$81.06
$80.00$85.00Aug 21$0.50$0.50$4.500.11$80.50
$85.00$90.00Sep 18$0.35$0.35$4.650.08$85.35
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$75.00Sep 18$2.97$2.97$2.031.46$77.03
$75.00$70.00Sep 18$1.15$1.15$3.850.30$73.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.64, cheapest $0.19)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Aug 21Sep 18$0.1934.3%30.2%
$85.00Aug 21Sep 18$0.3236.4%28.3%
$80.00Aug 21Sep 18$0.8829.5%28.1%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$75.00Aug 21Sep 18$1.1828.2%27.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 5.14% of stock, avg 8.33%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$75.00Aug 21$3.05$0.90$3.95$71.05$78.955.14%
$80.00Sep 18$1.63$5.05$6.68$73.32$86.688.69%
$70.00Sep 18$7.65$0.93$8.58$61.42$78.5811.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 9 found (cheapest 1.50% of stock, avg 2.58%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$85.00$75.00Aug 21$0.25$0.90$1.15$73.85$86.15
$95.00$75.00Aug 21$0.25$0.90$1.15$73.85$96.15
$90.00$70.00Sep 18$0.22$0.93$1.15$68.85$91.15
$85.00$70.00Sep 18$0.57$0.93$1.50$68.50$86.50
$80.00$75.00Aug 21$0.75$0.90$1.65$73.35$81.65
$90.00$75.00Sep 18$0.22$2.08$2.30$72.70$92.30
$80.00$70.00Sep 18$1.63$0.93$2.56$67.44$82.56
$85.00$75.00Sep 18$0.57$2.08$2.65$72.35$87.65
$80.00$75.00Sep 18$1.63$2.08$3.71$71.29$83.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 1.98, avg credit $2.34)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
75/8085/90Sep 18$3.32$1.681.98$76.68$88.32
70/7580/85Sep 18$2.21$2.790.79$72.79$82.21
70/7585/90Sep 18$1.50$3.500.43$73.50$86.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 16.86, cheapest $0.28)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$80.00$85.00$90.00Aug 21$0.28$4.7216.86
$85.00$90.00$95.00Aug 21$0.44$4.5610.36
$80.00$85.00$90.00Sep 18$0.71$4.296.04
$75.00$80.00$85.00Aug 21$1.80$3.201.78
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$70.00$75.00$80.00Sep 18$1.82$3.181.75

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 9 found (best net $-0.47, 1 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$95.001:2Aug 21-$0.47$4.53
$70.00$80.001:2Sep 18$4.39$5.61
$85.00$90.001:2Sep 18$0.13$4.87
$85.00$90.001:2Aug 21$0.19$4.81
$80.00$85.001:2Aug 21$0.25$4.75
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Sep 18$0.22$4.78
$80.00$75.001:2Sep 18$0.89$4.11

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 1.95%, avg 0.83%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$80.00Sep 18$1.500.354.1%1.95%6.04%2.0K1.0K
$80.00Aug 21$0.450.274.1%0.59%4.67%1598
$85.00Sep 18$0.450.1510.6%0.59%11.18%156552
$90.00Sep 18$0.150.0717.1%0.20%17.29%1.0K5.4K

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 87 contracts (avg 611 vol/day, 87 traded recently)

CTVA averages only 611 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $80.00 09-18 call last traded $2.70 on 07/31 (now $1.50/$1.75) — try a limit near $1.63. Also watch the $70.00 09-18 call last traded $10.20 on 07/31 (now $6.80/$8.50) — try a limit near $7.65; the $75.00 03-19 call last traded $11.40 on 07/31 (now $7.90/$10.50) — try a limit near $9.20. Most tradeable put: the $80.00 12-18 put last traded $3.40 on 07/20 (now $6.20/$7.10) — try a limit near $6.20.
CALLS (52)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$75.00Aug 21$2.00$4.10$3.05$6.00 07/31$3.00–$16.00$3.0532
$75.00Sep 18$3.70$4.40$4.05$6.95 07/31$3.85–$16.35$4.05--
$75.00Oct 16$4.30$6.30$5.30$7.00 07/31$4.20–$16.85$5.30--
$75.00Dec 18$6.20$8.50$7.35$15.40 07/21$6.30–$18.20$7.3560
$75.00Mar 19$7.90$10.50$9.20$11.40 07/31$8.45–$19.55$9.2029
$80.00Aug 21$0.45$1.05$0.75$1.78 07/31$0.68–$11.30$0.7598
$80.00Sep 18$1.50$1.75$1.63$2.70 07/31$1.48–$11.75$1.631.0K
$80.00Oct 16$2.00$2.85$2.42$4.50 07/31$2.25–$12.75$2.42--
$80.00Dec 18$3.70$5.80$4.75$5.20 07/31$3.85–$13.80$4.75212
$80.00Mar 19$5.60$8.00$6.80$7.70 07/31$5.85–$15.70$6.80--
$70.00Aug 21$6.50$8.70$7.60$10.00 07/31$7.45–$20.90$7.60--
$70.00Sep 18$6.80$8.50$7.65$10.20 07/31$7.60–$20.70$7.6574
$70.00Dec 18$9.10$11.50$10.30$22.05 07/29$10.05–$22.05$10.30--
$70.00Mar 19$11.00$13.50$12.25$20.76 07/21$11.15–$23.55$12.25--
$85.00Aug 21$0.00$0.50$0.25$0.47 07/31$0.18–$7.00$0.25358
$85.00Sep 18$0.45$0.70$0.57$1.45 07/31$0.45–$7.65$0.57552
$85.00Oct 16$0.90$1.25$1.08$2.15 07/31$0.88–$8.50$1.08143
$85.00Dec 18$2.00$3.80$2.90$3.47 07/31$2.23–$10.15$2.90--
$85.00Mar 19$3.70$6.00$4.85$5.70 07/31$4.20–$12.30$4.8511
$65.00Aug 21$10.20$14.00$12.10$21.15 07/06$11.75–$26.00$12.10--
$65.00Sep 18$11.50$13.70$12.60$25.85 07/29$12.60–$25.85$12.60--
$65.00Dec 18$13.30$15.60$14.45$16.00 07/31$14.45–$26.75$14.45--
$65.00Mar 19$14.80$17.30$16.05$25.66 07/22$15.90–$28.00$16.05--
$90.00Aug 21$0.00$0.05$0.03$0.20 07/31$0.03–$3.55$0.03881
$90.00Sep 18$0.15$0.30$0.22$0.40 07/31$0.20–$4.20$0.225.4K
$90.00Oct 16$0.25$0.90$0.57$1.10 07/31$0.43–$4.95$0.57--
$90.00Dec 18$1.10$1.70$1.40$1.87 07/31$1.13–$7.50$1.40132
$90.00Mar 19$2.30$4.40$3.35$4.70 07/31$2.78–$8.95$3.3542
$60.00Sep 18$14.90$19.00$16.95$28.05 07/17$16.95–$30.85$16.95--
$60.00Dec 18$16.20$20.50$18.35$28.63 07/21$18.35–$31.45$18.35--
$60.00Mar 19$18.80$21.40$20.10$29.48 07/21$19.80–$32.15$20.10--
$95.00Aug 21$0.00$0.50$0.25$0.05 07/31$0.05–$1.38$0.05--
$95.00Sep 18$0.00$0.80$0.40$0.05 07/31$0.15–$2.20$0.05--
$95.00Oct 16$0.05$0.85$0.45$2.82 07/30$0.25–$3.05$0.45--
$95.00Dec 18$0.70$1.00$0.85$4.01 07/28$0.68–$5.05$0.85189
$95.00Mar 19$1.25$2.80$2.03$2.80 07/31$1.80–$6.65$2.03--
$55.00Dec 18$20.50$25.00$22.75$25.39 07/31$22.75–$36.20$22.75--
$55.00Mar 19$22.60$26.00$24.30$33.59 07/21$24.15–$36.90$24.30--
$100.00Aug 21$0.00$1.20$0.60$0.08 07/31$0.10–$2.10$0.08--
$100.00Sep 18$0.00$0.25$0.13$0.10 07/31$0.13–$0.80$0.10--
$100.00Oct 16$0.00$1.05$0.53$0.30 07/31$0.25–$1.53$0.30--
$100.00Dec 18$0.10$1.10$0.60$0.62 07/31$0.50–$3.08$0.60--
$100.00Mar 19$0.25$2.55$1.40$5.00 07/29$1.40–$5.00$1.40--
$105.00Aug 21$0.00$1.15$0.57$0.05 07/21$0.13–$0.57$0.05--
$105.00Sep 18$0.00$0.60$0.30$0.35 07/30$0.30–$0.48$0.30--
$105.00Dec 18$0.05$1.45$0.75$1.75 07/30$0.48–$1.83$0.75--
$105.00Mar 19$0.05$2.00$1.02$2.95 07/28$0.95–$3.45$1.02--
$110.00Dec 18$0.05$1.20$0.63$1.15 07/30$0.43–$1.18$0.63--
$115.00Dec 18$0.00$0.30$0.15$0.16 07/31$0.15–$0.80$0.15--
$115.00Mar 19$0.05$1.70$0.88$1.25 07/21$0.63–$2.40$0.88--
$120.00Dec 18$0.00$1.15$0.57$0.45 07/01$0.13–$0.63$0.45--
$125.00Dec 18$0.00$2.75$1.38$0.05 06/26$0.57–$2.45$0.05--
PUTS (35)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$75.00Aug 21$0.55$1.25$0.90$0.86 07/31$0.28–$1.40$0.8665
$75.00Sep 18$1.80$2.35$2.08$1.45 07/31$0.48–$2.40$1.80620
$75.00Oct 16$1.55$3.70$2.63$1.25 07/23$0.95–$3.18$1.55--
$75.00Dec 18$3.60$5.50$4.55$3.47 07/31$1.55–$4.55$3.60--
$75.00Mar 19$4.80$7.00$5.90$3.00 07/31$2.50–$5.90$4.80--
$80.00Aug 21$2.80$4.70$3.75$2.55 07/31$0.50–$4.10$2.80--
$80.00Sep 18$4.10$6.00$5.05$3.40 07/31$0.93–$5.20$4.10247
$80.00Oct 16$5.00$6.60$5.80$4.10 07/31$1.40–$5.80$5.00--
$80.00Dec 18$6.20$7.10$6.65$3.40 07/20$2.23–$6.65$6.20108
$80.00Mar 19$6.40$9.60$8.00$6.27 07/31$3.58–$8.00$6.40--
$70.00Aug 21$0.05$0.50$0.28$0.25 07/31$0.23–$0.48$0.25--
$70.00Sep 18$0.75$1.10$0.93$0.70 07/31$0.40–$1.18$0.75430
$70.00Oct 16$1.30$1.70$1.50$1.10 07/31$0.58–$1.70$1.30--
$70.00Dec 18$2.25$3.70$2.98$1.45 07/21$1.00–$2.98$2.25--
$70.00Mar 19$2.90$5.00$3.95$1.93 07/22$1.70–$3.95$2.90--
$85.00Aug 21$6.80$10.10$8.45$4.30 07/31$1.05–$8.45$6.80--
$85.00Sep 18$7.30$10.60$8.95$3.15 07/21$1.63–$8.95$7.30--
$85.00Oct 16$8.50$9.70$9.10$3.10 07/23$2.22–$9.10$8.50--
$85.00Dec 18$8.30$11.80$10.05$6.90 07/31$3.50–$10.05$8.30--
$85.00Mar 19$8.80$12.80$10.80$7.35 07/31$5.00–$10.80$8.80--
$65.00Aug 21$0.00$1.20$0.60$0.60 06/16$0.20–$1.70$0.60--
$65.00Sep 18$0.10$1.15$0.63$0.64 07/01$0.43–$0.63$0.63--
$65.00Dec 18$0.80$2.50$1.65$1.25 07/31$0.70–$1.70$1.25--
$90.00Aug 21$11.70$15.00$13.35$7.50 07/31$2.35–$13.55$11.70--
$90.00Sep 18$11.60$15.10$13.35$9.40 07/31$3.30–$13.35$11.60--
$90.00Oct 16$12.20$15.50$13.85$10.00 07/31$3.90–$13.85$12.20--
$90.00Dec 18$12.20$15.90$14.05$6.40 07/22$5.30–$14.05$12.20--
$90.00Mar 19$12.60$16.20$14.40$13.00 07/31$7.00–$14.40$13.00--
$60.00Sep 18$0.00$1.30$0.65$0.45 07/01$0.43–$1.02$0.45--
$60.00Dec 18$0.05$1.70$0.88$0.95 07/08$0.53–$1.00$0.88--
$55.00Dec 18$0.05$1.65$0.85$2.08 07/31$0.35–$1.23$0.85--
$100.00Dec 18$21.00$25.50$23.25$15.10 07/10$11.35–$23.25$21.00--
$50.00Dec 18$0.10$1.55$0.83$0.35 06/25$0.38–$2.20$0.35--
$45.00Dec 18$0.00$1.50$0.75$0.15 07/29$0.38–$1.25$0.15--
$35.00Sep 18$0.00$1.15$0.57$0.10 07/27$0.05–$2.40$0.10--

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 3,245
Total Puts 17
Put/Call Ratio 0.01
Net Difference 3,228

Prior's Put/Call Breakdown

Total Calls 392
Total Puts 150
Put/Call Ratio 0.38
Net Difference 242

Prior 7-Day Put/Call Summary

Total Calls 5,100
Total Puts 1,949
Average Put/Call Ratio 0.37
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All