Tour v293
CTVA
CORTEVA INC
$86.39 +0.69%
(7/2 18:21) ◀
|
Monday, July 6, 2026 (6:20pm)
January 2026
|
▶ (7/7 18:21)
◀ 7/6 18:20 ▶

Option Volume

Detail
ℹ
Current (07/06) 202
Calls: 185 (92%)
Puts: 17 (8%)
Prior (07/02) 220
Calls: 214 (97%)
Puts: 6 (3%)
Current vs Prior -8.18%
Calls: -13.55% (Calls)
Puts: +183.33% (Puts)
Prior 7-Day Total 2,837
Calls: 2,403 (85%)
Puts: 434 (15%)
Prior 7-Day Average 405
Calls: 343 (85%)
Puts: 62 (15%)
Current vs Prior 7-Day Avg -50.16%
Calls: -46.11%
Puts: -72.58%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/06) $251.8K
Calls: $248.8K (99%)
Puts: $3.0K (1%)
Prior (07/02) $67.9K
Calls: $67.7K (100%)
Puts: $268 (0%)
Current vs Prior +270.69%
Calls: +267.76%
Puts: +1012.31%
Prior 7-Day Total $862.8K
Calls: $793.5K (92%)
Puts: $69.3K (8%)
Prior 7-Day Average $123.3K
Calls: $113.4K (92%)
Puts: $9.9K (8%)
Current vs Prior 7-Day Avg +104.28%
Calls: +119.48%
Puts: -69.88%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06) 0.09
Prior (07/02) 0.03
Current vs Prior +227.75%
Prior 7-Day Average 0.21
Current vs Prior 7-Day Avg -57.06%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/06) 7,770
Calls: 6,278 (81%)
Puts: 1,492 (19%)
Prior (07/02) 6,169
Calls: 4,974 (81%)
Puts: 1,195 (19%)
Current vs Prior +25.95%
Prior 7-Day Total 39,494
Calls: 34,738 (88%)
Puts: 4,756 (12%)
Prior 7-Day Average 5,642
Calls: 4,962 (88%)
Puts: 679 (12%)
Current vs Prior 7-Day Avg +37.72%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 3.94% | 7.58%3.94% | 7.58%
Prior 3.33% | 7.69%-- | --
Current vs Prior +18.07% | -1.44%-- | --
Prior 7-Day Avg 4.32% | 8.29%-- | --
Current vs 7-Day Avg -8.93% | -8.58%-- | --
Prior 7-Day Eod 3.33% | 7.69%-- | --
Current vs 7-Day Eod +18.07% | -1.44%-- | --
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 24.59% | 12.71%
Calls: 19.97% | 10.97%
Puts: 29.20% | 14.45%
Current vs 7-Day Avg -38.62% | -32.10%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 99% of dollar volume in calls ($248.8K) vs puts ($3.0K). Massive premium surge with dollar volume up 271% vs prior. Dollar volume significantly above 7-day average (104% higher). Extreme bullish P/C ratio of 0.09 - heavy call buying (185 calls vs 17 puts).

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. 2 found (avg delta 0.78, highest 0.91)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 176.207.20$6.7014.9%30.91199
$85.00Jul 171.853.00$2.4247.5%270.65386
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 7 active (total vol 43, top 27)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 171.853.00$2.4247.5%270.65386
$90.00Jul 170.250.40$0.3345.5%50.17450
$80.00Jul 176.207.20$6.7014.9%30.91199
$95.00Jul 170.000.75$0.38197.4%10.12--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Jul 170.050.25$0.15133.3%40.051.1K
$85.00Jul 170.701.25$0.9856.1%20.3649
$80.00Jul 170.050.35$0.20150.0%10.09293

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. 2 found (best R:R 5.41, avg 3.40)

BULL CALL (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$90.00Jul 17$2.09$2.91$2.091.39$87.09
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$80.00Jul 17$0.78$4.22$0.785.41$84.22

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 3 found (best R:R 5.94, avg 2.28)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$85.00Jul 17$4.28$4.28$0.725.94$84.28
$85.00$90.00Jul 17$2.09$2.09$2.910.72$87.09
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.00$80.00Jul 17$0.78$0.78$4.220.18$84.22

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 3.94% of stock, avg 5.96%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$85.00Jul 17$2.42$0.98$3.40$81.60$88.403.94%
$80.00Jul 17$6.70$0.20$6.90$73.10$86.907.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 4 found (cheapest 0.61% of stock, avg 1.09%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$90.00$80.00Jul 17$0.33$0.20$0.53$79.47$90.53
$95.00$80.00Jul 17$0.38$0.20$0.58$79.42$95.58
$90.00$85.00Jul 17$0.33$0.98$1.31$83.69$91.31
$95.00$85.00Jul 17$0.38$0.98$1.36$83.64$96.36

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

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 5.85, cheapest $0.73)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$85.00$90.00$95.00Jul 17$2.14$2.861.34
$80.00$85.00$90.00Jul 17$2.19$2.811.28
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$75.00$80.00$85.00Jul 17$0.73$4.275.85

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 $-0.10, 2 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$90.00$95.001:2Jul 17-$0.43$4.57
$85.00$90.001:2Jul 17$1.76$3.24
$80.00$85.001:2Jul 17$1.86$3.14
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$80.00$75.001:2Jul 17-$0.10$4.90
$85.00$80.001:2Jul 17$0.58$4.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 0.29%, avg 0.29%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$90.00Jul 17$0.250.174.2%0.29%4.47%5450

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 427 vol/day, 72 traded recently)

CTVA averages only 427 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 $60.00 12-18 call last traded $26.80 on 05/14 (now $25.90/$28.10) — try a limit near $26.80. Also watch the $80.00 09-18 call last traded $8.00 on 07/02 (now $8.00/$8.70) — try a limit near $8.00; the $60.00 09-18 call last traded $20.99 on 05/29 (now $24.80/$27.70) — try a limit near $24.80. Most tradeable put: the $85.00 08-21 put last traded $3.30 on 06/30 (now $2.25/$2.65) — try a limit near $2.45.
CALLS (45)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$85.00Jul 17$1.85$3.00$2.42$1.56 07/02$0.22–$2.42$1.85386
$85.00Aug 21$3.80$4.40$4.10$2.83 07/01$0.88–$4.10$3.80248
$85.00Sep 18$4.60$5.20$4.90$4.03 07/02$1.20–$4.90$4.60--
$85.00Dec 18$6.40$7.80$7.10$3.70 06/22$2.85–$7.10$6.40138
$90.00Jul 17$0.25$0.40$0.33$0.35 07/01$0.10–$0.35$0.33450
$90.00Aug 21$1.30$1.95$1.63$1.60 07/02$0.50–$1.73$1.60587
$90.00Sep 18$2.10$2.70$2.40$2.25 07/02$0.68–$2.40$2.253.0K
$90.00Dec 18$4.80$5.30$5.05$4.27 07/02$1.15–$5.05$4.80--
$80.00Jul 17$6.20$7.20$6.70$5.40 07/01$0.78–$6.70$6.20199
$80.00Aug 21$7.00$8.80$7.90$7.20 07/01$1.93–$7.90$7.20--
$80.00Sep 18$8.00$8.70$8.35$8.00 07/02$2.25–$8.35$8.001.0K
$80.00Dec 18$9.90$12.30$11.10$9.66 07/02$3.90–$11.10$9.90--
$95.00Jul 17$0.00$0.75$0.38$0.10 06/30$0.03–$0.83$0.10--
$95.00Aug 21$0.05$1.20$0.63$0.55 07/02$0.43–$0.98$0.55--
$95.00Sep 18$0.90$1.80$1.35$0.92 07/02$0.20–$1.35$0.92--
$95.00Dec 18$2.35$3.50$2.93$3.00 07/02$1.23–$3.03$2.93--
$75.00Jul 17$9.50$12.00$10.75$8.30 06/29$2.70–$10.75$9.50--
$75.00Aug 21$11.10$13.60$12.35$10.34 07/01$3.95–$12.35$11.10--
$75.00Sep 18$12.40$13.40$12.90$10.00 06/29$4.80–$12.90$12.40--
$75.00Dec 18$13.00$15.80$14.40$8.45 06/22$6.70–$14.40$13.00--
$100.00Jul 17$0.00$0.60$0.30$0.05 06/30$0.30–$0.30$0.05--
$100.00Sep 18$0.05$0.95$0.50$0.30 06/29$0.18–$0.57$0.30--
$100.00Dec 18$1.80$2.20$2.00$1.35 07/01$0.63–$2.00$1.80137
$70.00Jul 17$14.40$17.30$15.85$15.55 07/01$6.30–$15.85$15.55--
$70.00Sep 18$15.40$17.90$16.65$16.30 07/01$8.00–$16.65$16.30--
$70.00Dec 18$17.00$20.10$18.55$11.85 06/22$9.90–$18.55$17.00--
$105.00Sep 18$0.00$0.90$0.45$0.40 05/06$0.35–$0.98$0.40--
$105.00Dec 18$0.40$1.55$0.98$0.97 06/30$0.57–$1.25$0.9728
$65.00Aug 21$19.90$22.40$21.15$11.90 06/10$11.55–$21.15$19.90--
$65.00Sep 18$20.10$22.50$21.30$14.50 06/22$11.80–$21.30$20.10--
$65.00Dec 18$21.40$23.70$22.55$15.85 06/22$13.40–$22.55$21.40--
$110.00Jul 17$0.00$0.10$0.05$0.14 05/11$0.03–$0.75$0.05--
$110.00Dec 18$0.50$1.20$0.85$0.55 06/25$0.23–$1.20$0.55--
$60.00Aug 21$24.60$27.30$25.95$20.87 05/29$16.05–$25.95$24.60--
$60.00Sep 18$24.80$27.70$26.25$20.99 05/29$16.15–$26.25$24.80125
$60.00Dec 18$25.90$28.10$27.00$26.80 05/14$17.60–$27.05$26.8020
$115.00Dec 18$0.30$0.75$0.53$0.55 06/05$0.28–$0.53$0.53--
$55.00Jul 17$29.30$33.10$31.20$21.40 06/18$20.30–$31.20$29.30--
$55.00Aug 21$29.60$33.50$31.55$25.64 05/29$20.80–$31.55$29.60--
$55.00Sep 18$29.60$33.60$31.60$28.55 05/13$21.00–$31.60$29.60--
$55.00Dec 18$30.40$33.30$31.85$29.30 05/13$21.85–$31.85$30.40--
$120.00Dec 18$0.05$1.10$0.58$0.45 07/01$0.35–$1.15$0.45--
$125.00Dec 18$0.00$1.75$0.88$0.05 06/26$0.25–$2.50$0.05--
$45.00Jul 17$39.40$43.00$41.20$35.05 05/29$29.75–$41.20$39.40--
$35.00Sep 18$49.50$53.30$51.40$45.20 05/29$39.95–$51.40$49.50--
PUTS (27)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$85.00Jul 17$0.70$1.25$0.98$1.45 07/02$0.98–$10.00$0.9849
$85.00Aug 21$2.25$2.65$2.45$3.30 06/30$2.45–$10.65$2.455
$85.00Sep 18$3.00$3.30$3.15$5.00 06/29$3.15–$10.55$3.15--
$80.00Jul 17$0.05$0.35$0.20$0.35 07/02$0.20–$6.05$0.20293
$80.00Aug 21$0.95$1.35$1.15$2.00 06/30$1.15–$6.80$1.15--
$80.00Sep 18$1.40$1.80$1.60$2.90 06/29$1.60–$6.95$1.60--
$80.00Dec 18$2.65$3.50$3.08$7.50 06/05$3.08–$8.75$3.08--
$75.00Jul 17$0.05$0.25$0.15$0.15 07/02$0.10–$2.83$0.151.1K
$75.00Aug 21$0.35$1.05$0.70$1.50 06/24$0.70–$3.85$0.70--
$75.00Sep 18$0.45$1.05$0.75$2.40 06/23$0.75–$4.40$0.75--
$75.00Dec 18$1.45$2.30$1.88$2.60 06/30$1.88–$5.95$1.88--
$100.00Dec 18$14.00$16.10$15.05$20.75 05/29$15.05–$25.20$15.05--
$70.00Jul 17$0.00$0.40$0.20$0.15 06/26$0.15–$1.08$0.15--
$70.00Aug 21$0.05$0.75$0.40$0.41 07/02$0.40–$2.08$0.40--
$70.00Sep 18$0.05$1.05$0.55$0.75 06/30$0.55–$2.55$0.55--
$70.00Dec 18$0.70$2.05$1.38$1.85 07/01$1.38–$3.90$1.38--
$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–$1.15$0.45--
$65.00Sep 18$0.05$1.00$0.53$0.64 07/01$0.40–$1.53$0.53--
$65.00Dec 18$0.30$1.40$0.85$1.60 06/17$0.85–$2.70$0.85--
$60.00Sep 18$0.00$0.95$0.48$0.45 07/01$0.30–$1.00$0.45--
$60.00Dec 18$0.05$1.05$0.55$1.05 06/24$0.55–$1.88$0.55--
$55.00Dec 18$0.05$1.00$0.53$0.65 06/26$0.53–$1.17$0.53--
$50.00Sep 18$0.00$0.80$0.40$0.40 05/11$0.38–$0.93$0.40--
$50.00Dec 18$0.00$1.05$0.53$0.35 06/25$0.35–$1.13$0.35--
$45.00Jul 17$0.00$0.70$0.35$0.05 06/29$0.03–$2.40$0.05--
$45.00Dec 18$0.00$0.95$0.48$0.25 06/25$0.33–$1.02$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 185
Total Puts 17
Put/Call Ratio 0.09
Net Difference 168

Prior's Put/Call Breakdown

Total Calls 214
Total Puts 6
Put/Call Ratio 0.03
Net Difference 208

Prior 7-Day Put/Call Summary

Total Calls 2,403
Total Puts 434
Average Put/Call Ratio 0.21
Ratio Trend Rising

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