NEW Tour v251
CTVA
CORTEVA INC
$83.54 -1.36%
$82.93 (-0.73%)🌙
as of 07/01 06:19 PM
(6/30 18:19) ◀
|
Wednesday, July 1, 2026 (6:19pm)
January 2026
|
▶ (7/2 18:21)
◀ 7/1 18:19 ▶

Option Volume

Detail
ℹ
Current (07/01) 803
Calls: 771 (96%)
Puts: 32 (4%)
Prior (06/30) 508
Calls: 312 (61%)
Puts: 196 (39%)
Current vs Prior +58.07%
Calls: +147.12% (Calls)
Puts: -83.67% (Puts)
Prior 7-Day Total 2,710
Calls: 2,133 (79%)
Puts: 577 (21%)
Prior 7-Day Average 387
Calls: 304 (79%)
Puts: 82 (21%)
Current vs Prior 7-Day Avg +107.42%
Calls: +153.02%
Puts: -61.18%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/01) $426.6K
Calls: $423.6K (99%)
Puts: $3.1K (1%)
Prior (06/30) $90.1K
Calls: $74.9K (83%)
Puts: $15.2K (17%)
Current vs Prior +373.65%
Calls: +465.37%
Puts: -79.75%
Prior 7-Day Total $564.4K
Calls: $447.9K (79%)
Puts: $116.5K (21%)
Prior 7-Day Average $80.6K
Calls: $64.0K (79%)
Puts: $16.6K (21%)
Current vs Prior 7-Day Avg +429.11%
Calls: +561.99%
Puts: -81.57%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/01) 0.04
Prior (06/30) 0.63
Current vs Prior -93.39%
Prior 7-Day Average 0.27
Current vs Prior 7-Day Avg -84.88%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/01) 4,335
Calls: 4,259 (98%)
Puts: 76 (2%)
Prior (06/30) 6,721
Calls: 6,119 (91%)
Puts: 602 (9%)
Current vs Prior -35.50%
Prior 7-Day Total 38,495
Calls: 32,022 (83%)
Puts: 6,473 (17%)
Prior 7-Day Average 5,499
Calls: 4,574 (83%)
Puts: 924 (17%)
Current vs Prior 7-Day Avg -21.17%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)
Current 4.13% | 8.00%
Prior 3.70% | 7.85%
Current vs Prior +11.74% | +1.83%
Prior 7-Day Avg 4.70% | 8.56%
Current vs 7-Day Avg -12.04% | -6.62%
Prior 7-Day Eod 3.70% | 7.85%
Current vs 7-Day Eod +11.74% | +1.83%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.09% | 8.63%
Calls: 18.62% | 5.21%
Puts: 11.55% | 12.05%
Prior 15.09% | 8.63%
Calls: 18.62% | 5.21%
Puts: 11.55% | 12.05%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 27.10% | 13.63%
Calls: 23.16% | 12.78%
Puts: 31.05% | 14.48%
Current vs 7-Day Avg -44.32% | -36.68%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 99% of dollar volume in calls ($423.6K) vs puts ($3.1K). Massive premium surge with dollar volume up 374% vs prior. Dollar volume significantly above 7-day average (429% higher). Above-average activity with volume up 58% vs prior.

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 0.80, highest 0.95)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 1712.9014.80$13.8513.7%10.95--
$80.00Jul 173.504.80$4.1531.3%70.80200
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 172.202.80$2.5024.0%70.6545

Most actively traded options today. High liquidity = easy entry/exit. 7 active (total vol 94, top 44)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 170.501.40$0.9594.7%440.35389
$90.00Jul 170.100.40$0.25120.0%130.11--
$80.00Jul 173.504.80$4.1531.3%70.80200
$70.00Jul 1712.9014.80$13.8513.7%10.95--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 170.350.80$0.5778.9%120.22--
$75.00Jul 170.000.70$0.35200.0%100.10--
$85.00Jul 172.202.80$2.5024.0%70.6545

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 4 found (best R:R 21.73, avg 7.50)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$90.00Jul 17$0.70$4.30$0.706.14$85.70
$80.00$85.00Jul 17$3.20$1.80$3.200.56$83.20
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$80.00$75.00Jul 17$0.22$4.78$0.2221.73$79.78
$85.00$80.00Jul 17$1.93$3.07$1.931.59$83.07

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 5 found (best R:R 32.33, avg 6.99)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$70.00$80.00Jul 17$9.70$9.70$0.3032.33$79.70
$80.00$85.00Jul 17$3.20$3.20$1.801.78$83.20
$85.00$90.00Jul 17$0.70$0.70$4.300.16$85.70
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.00$80.00Jul 17$1.93$1.93$3.070.63$83.07
$80.00$75.00Jul 17$0.22$0.22$4.780.05$79.78

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 4.13% of stock, avg 4.89%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$85.00Jul 17$0.95$2.50$3.45$81.55$88.454.13%
$80.00Jul 17$4.15$0.57$4.72$75.28$84.725.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 4 found (cheapest 0.72% of stock, avg 1.27%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$90.00$75.00Jul 17$0.25$0.35$0.60$74.40$90.60
$90.00$80.00Jul 17$0.25$0.57$0.82$79.18$90.82
$85.00$75.00Jul 17$0.95$0.35$1.30$73.70$86.30
$85.00$80.00Jul 17$0.95$0.57$1.52$78.48$86.52

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.23, avg credit $0.92)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
75/8085/90Jul 17$0.92$4.080.23$79.08$85.92

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 1.92, cheapest $1.71)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$80.00$85.00$90.00Jul 17$2.50$2.501.00
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$75.00$80.00$85.00Jul 17$1.71$3.291.92

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 5 found (best net $-0.13, 1 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$85.00$90.001:2Jul 17$0.45$4.55
$70.00$80.001:2Jul 17$5.55$4.45
$80.00$85.001:2Jul 17$2.25$2.75
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$80.00$75.001:2Jul 17-$0.13$4.87
$85.00$80.001:2Jul 17$1.36$3.64

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 0.60%, avg 0.36%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$85.00Jul 17$0.500.351.8%0.60%2.35%44389
$90.00Jul 17$0.100.117.7%0.12%7.85%13--

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. 72 contracts (avg 438 vol/day, 72 traded recently)

CTVA averages only 438 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 $75.00 08-21 call last traded $8.10 on 06/25 (now $9.20/$10.50) — try a limit near $9.20. Also watch the $70.00 09-18 call last traded $12.65 on 06/25 (now $13.30/$15.70) — try a limit near $13.30; the $80.00 09-18 call last traded $5.55 on 06/26 (now $5.90/$7.20) — try a limit near $5.90. Most tradeable put: the $85.00 07-17 put last traded $8.28 on 06/15 (now $2.20/$2.80) — try a limit near $2.50.
CALLS (47)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$85.00Jul 17$0.50$1.40$0.95$0.75 06/26$0.22–$1.50$0.75389
$85.00Aug 21$2.25$3.20$2.73$2.40 06/26$0.88–$3.40$2.40--
$85.00Sep 18$2.60$4.10$3.35$2.80 06/26$1.20–$4.20$2.80--
$85.00Dec 18$5.60$6.70$6.15$3.70 06/22$2.85–$6.95$5.60--
$80.00Jul 17$3.50$4.80$4.15$3.23 06/26$0.78–$5.55$3.50200
$80.00Aug 21$5.20$6.60$5.90$5.00 06/26$1.93–$6.80$5.20--
$80.00Sep 18$5.90$7.20$6.55$5.55 06/26$2.25–$7.40$5.90502
$80.00Dec 18$8.30$9.90$9.10$7.75 06/26$3.90–$9.35$8.30--
$90.00Jul 17$0.10$0.40$0.25$0.15 06/26$0.10–$0.35$0.15--
$90.00Aug 21$0.90$1.65$1.27$1.02 06/26$0.50–$1.53$1.02--
$90.00Sep 18$1.25$2.10$1.68$1.40 06/26$0.68–$2.15$1.402.9K
$90.00Dec 18$3.40$4.70$4.05$3.20 06/26$1.15–$4.45$3.40--
$75.00Jul 17$8.10$9.60$8.85$6.48 06/25$2.70–$9.75$8.10--
$75.00Aug 21$9.20$10.50$9.85$8.10 06/25$3.95–$10.95$9.2029
$75.00Sep 18$9.70$11.30$10.50$8.81 06/26$4.80–$11.15$9.70--
$75.00Dec 18$11.80$13.50$12.65$8.45 06/22$6.70–$13.40$11.80--
$95.00Jul 17$0.00$0.75$0.38$0.05 06/25$0.03–$0.88$0.05--
$95.00Aug 21$0.30$0.85$0.57$0.32 06/22$0.43–$0.98$0.32--
$95.00Sep 18$0.65$1.20$0.93$0.65 06/25$0.20–$0.93$0.65131
$95.00Dec 18$2.25$3.10$2.68$2.00 06/25$1.23–$2.83$2.25--
$70.00Jul 17$12.90$14.80$13.85$7.90 06/08$6.30–$15.00$12.90--
$70.00Sep 18$13.30$15.70$14.50$12.65 06/25$8.00–$15.55$13.3078
$70.00Dec 18$15.40$17.60$16.50$11.85 06/22$9.90–$17.80$15.40--
$100.00Jul 17$0.00$0.60$0.30$0.38 05/20$0.30–$0.30$0.30--
$100.00Sep 18$0.05$0.90$0.48$0.23 06/22$0.18–$0.85$0.23--
$100.00Dec 18$1.25$2.05$1.65$1.30 06/26$0.63–$1.90$1.30--
$65.00Aug 21$17.30$20.50$18.90$11.90 06/10$11.55–$20.45$17.30--
$65.00Sep 18$18.60$20.30$19.45$14.50 06/22$11.80–$20.20$18.60--
$65.00Dec 18$19.60$21.90$20.75$15.85 06/22$13.40–$22.00$19.60--
$105.00Jul 17$0.00$0.70$0.35$0.15 05/01$0.35–$0.80$0.15--
$105.00Sep 18$0.00$0.90$0.45$0.40 05/06$0.35–$1.02$0.40--
$105.00Dec 18$0.30$1.45$0.88$1.00 06/25$0.57–$1.38$0.88--
$60.00Aug 21$22.00$25.50$23.75$20.87 05/29$16.05–$25.10$22.00--
$60.00Sep 18$23.10$25.30$24.20$20.99 05/29$16.15–$25.55$23.10--
$60.00Dec 18$23.10$26.70$24.90$26.80 05/14$17.60–$26.40$24.90--
$110.00Jul 17$0.00$0.70$0.35$0.14 05/11$0.03–$0.75$0.14--
$110.00Dec 18$0.05$1.15$0.60$0.55 06/25$0.23–$1.20$0.55--
$55.00Jul 17$26.60$30.10$28.35$21.40 06/18$20.30–$29.80$26.60--
$55.00Aug 21$26.90$30.40$28.65$25.64 05/29$20.80–$30.20$26.90--
$55.00Sep 18$27.50$30.40$28.95$28.55 05/13$21.00–$30.30$28.55--
$55.00Dec 18$27.60$31.50$29.55$29.30 05/13$21.85–$30.60$29.30--
$115.00Dec 18$0.30$0.65$0.48$0.55 06/05$0.28–$0.48$0.48--
$120.00Sep 18$0.00$0.80$0.40$0.25 05/01$0.38–$0.93$0.25--
$120.00Dec 18$0.20$0.55$0.38$0.85 05/12$0.35–$1.15$0.38--
$45.00Jul 17$36.60$40.00$38.30$35.05 05/29$29.75–$39.85$36.60--
$125.00Dec 18$0.00$2.75$1.38$0.05 06/26$0.25–$2.50$0.05--
$35.00Sep 18$46.80$50.30$48.55$45.20 05/29$39.95–$50.05$46.80--
PUTS (25)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$85.00Jul 17$2.20$2.80$2.50$8.28 06/15$1.63–$10.00$2.5045
$85.00Sep 18$3.80$5.00$4.40$8.30 06/18$3.95–$10.55$4.40--
$80.00Jul 17$0.35$0.80$0.57$1.02 06/26$0.38–$6.05$0.57--
$80.00Aug 21$1.45$2.25$1.85$3.20 06/24$1.50–$6.80$1.85--
$80.00Sep 18$2.30$3.30$2.80$3.10 06/26$2.05–$6.95$2.80--
$80.00Dec 18$3.20$5.00$4.10$7.50 06/05$3.73–$8.75$4.10--
$75.00Jul 17$0.00$0.70$0.35$0.24 06/26$0.20–$2.83$0.24--
$75.00Aug 21$0.50$1.15$0.83$1.50 06/24$0.83–$3.85$0.83--
$75.00Sep 18$1.05$1.95$1.50$2.40 06/23$1.08–$4.40$1.50--
$75.00Dec 18$1.90$3.20$2.55$4.25 06/22$2.55–$5.95$2.55--
$70.00Jul 17$0.00$0.40$0.20$0.15 06/26$0.15–$1.08$0.15--
$70.00Aug 21$0.40$0.95$0.68$0.80 06/25$0.68–$2.08$0.68--
$70.00Sep 18$0.25$1.10$0.68$1.25 06/23$0.63–$2.55$0.68--
$70.00Dec 18$1.30$2.20$1.75$2.25 06/25$1.75–$3.90$1.7531
$100.00Dec 18$15.60$17.80$16.70$20.75 05/29$16.15–$25.20$16.70--
$65.00Jul 17$0.00$0.70$0.35$0.29 06/24$0.30–$0.85$0.29--
$65.00Aug 21$0.00$0.90$0.45$0.60 06/16$0.45–$1.25$0.45--
$65.00Sep 18$0.20$1.00$0.60$0.82 06/17$0.53–$1.53$0.60--
$65.00Dec 18$0.45$1.50$0.98$1.60 06/17$0.93–$2.70$0.98--
$60.00Sep 18$0.05$0.95$0.50$0.65 06/15$0.45–$1.00$0.50--
$60.00Dec 18$0.05$1.35$0.70$1.05 06/24$0.70–$1.88$0.70--
$55.00Dec 18$0.05$1.20$0.63$0.65 06/26$0.60–$1.30$0.63--
$50.00Sep 18$0.00$0.80$0.40$0.40 05/11$0.38–$0.95$0.40--
$50.00Dec 18$0.00$1.05$0.53$0.35 06/25$0.35–$1.13$0.35--
$45.00Dec 18$0.00$0.95$0.48$0.25 06/25$0.33–$1.05$0.25--

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 771
Total Puts 32
Put/Call Ratio 0.04
Net Difference 739

Prior's Put/Call Breakdown

Total Calls 312
Total Puts 196
Put/Call Ratio 0.63
Net Difference 116

Prior 7-Day Put/Call Summary

Total Calls 2,133
Total Puts 577
Average Put/Call Ratio 0.27
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