Tour v297
CTVA
CORTEVA INC
$86.75 +0.42%
(7/6 18:20) ◀
|
Tuesday, July 7, 2026 (6:21pm)
January 2026
|
▶ (7/8 18:22)
◀ 7/7 18:21 ▶

Option Volume

Detail
ℹ
Current (07/07) 2,004
Calls: 1,985 (99%)
Puts: 19 (1%)
Prior (07/06) 202
Calls: 185 (92%)
Puts: 17 (8%)
Current vs Prior +892.08%
Calls: +972.97% (Calls)
Puts: +11.76% (Puts)
Prior 7-Day Total 2,451
Calls: 2,071 (84%)
Puts: 380 (16%)
Prior 7-Day Average 350
Calls: 295 (84%)
Puts: 54 (16%)
Current vs Prior 7-Day Avg +472.34%
Calls: +570.93%
Puts: -65.00%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07) $616.2K
Calls: $613.0K (99%)
Puts: $3.2K (1%)
Prior (07/06) $251.8K
Calls: $248.8K (99%)
Puts: $3.0K (1%)
Current vs Prior +144.73%
Calls: +146.38%
Puts: +7.11%
Prior 7-Day Total $1.05M
Calls: $982.2K (94%)
Puts: $64.7K (6%)
Prior 7-Day Average $149.6K
Calls: $140.3K (94%)
Puts: $9.2K (6%)
Current vs Prior 7-Day Avg +312.02%
Calls: +336.87%
Puts: -65.44%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07) 0.01
Prior (07/06) 0.09
Current vs Prior -89.58%
Prior 7-Day Average 0.21
Current vs Prior 7-Day Avg -95.37%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07) 8,160
Calls: 7,016 (86%)
Puts: 1,144 (14%)
Prior (07/06) 7,770
Calls: 6,278 (81%)
Puts: 1,492 (19%)
Current vs Prior +5.02%
Prior 7-Day Total 41,906
Calls: 35,800 (85%)
Puts: 6,106 (15%)
Prior 7-Day Average 5,986
Calls: 5,114 (85%)
Puts: 872 (15%)
Current vs Prior 7-Day Avg +36.31%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 3.82% | 8.22%3.82% | 8.22%
Prior 3.94% | 7.58%3.94% | 7.58%
Current vs Prior -3.05% | +8.40%-3.05% | +8.40%
Prior 7-Day Avg 4.19% | 8.12%3.94% | 7.58%
Current vs 7-Day Avg -8.90% | +1.23%-3.05% | +8.40%
Prior 7-Day Eod 3.94% | 7.58%-- | --
Current vs 7-Day Eod -3.05% | +8.40%-- | --
Sentiment BULLISHBULLISH

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 23.40% | 11.71%
Calls: 19.67% | 9.52%
Puts: 27.13% | 13.90%
Current vs 7-Day Avg -35.52% | -26.31%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 99% of dollar volume in calls ($613.0K) vs puts ($3.2K). Massive premium surge with dollar volume up 145% vs prior. Dollar volume significantly above 7-day average (312% higher). Unusually high activity with volume up 892% 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 1 of results (avg 9.0%, best 9.0%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 1715.9017.40$16.659.0%90.9410
PUTS (0)
No puts meet the criteria

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. 6 found (avg delta 0.79, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Jul 1721.0023.50$22.2511.2%80.958
$70.00Jul 1715.9017.40$16.659.0%90.9410
$80.00Jul 176.207.50$6.8519.0%440.93--
$85.00Jul 172.053.20$2.6343.7%70.71404
$85.00Aug 214.104.90$4.5017.8%200.59248
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 214.305.60$4.9526.3%30.641

Most actively traded options today. High liquidity = easy entry/exit. 11 active (total vol 137, top 44)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 176.207.50$6.8519.0%440.93--
$85.00Aug 214.104.90$4.5017.8%200.59248
$90.00Jul 170.250.55$0.4075.0%190.20452
$70.00Jul 1715.9017.40$16.659.0%90.9410
$90.00Aug 211.802.15$1.9817.7%90.36591
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Jul 170.050.20$0.13115.4%100.041.1K
$85.00Aug 212.253.00$2.6328.5%60.41--
$90.00Aug 214.305.60$4.9526.3%30.641

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 2.62, avg 1.50)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$90.00$95.00Aug 21$1.38$3.62$1.382.62$91.38
$85.00$90.00Jul 17$2.23$2.77$2.231.24$87.23
$85.00$90.00Aug 21$2.52$2.48$2.520.98$87.52
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$90.00$85.00Aug 21$2.32$2.68$2.321.16$87.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 49.00, avg 9.58)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$70.00$80.00Jul 17$9.80$9.80$0.2049.00$79.80
$80.00$85.00Jul 17$4.22$4.22$0.785.41$84.22
$85.00$90.00Aug 21$2.52$2.52$2.481.02$87.52
$85.00$90.00Jul 17$2.23$2.23$2.770.81$87.23
$90.00$95.00Aug 21$1.38$1.38$3.620.38$91.38
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$85.00Aug 21$2.32$2.32$2.680.87$87.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.73, cheapest $1.58)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Jul 17Aug 21$1.5825.2%27.9%
$85.00Jul 17Aug 21$1.8725.1%27.7%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 7.99% of stock, avg 8.11%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$90.00Aug 21$1.98$4.95$6.93$83.07$96.937.99%
$85.00Aug 21$4.50$2.63$7.13$77.87$92.138.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 2 found (cheapest 3.72% of stock, avg 4.51%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$95.00$85.00Aug 21$0.60$2.63$3.23$81.77$98.23
$90.00$85.00Aug 21$1.98$2.63$4.61$80.39$94.61

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. 2 found (best R:R 3.39, cheapest $1.14)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$85.00$90.00$95.00Aug 21$1.14$3.863.39
$80.00$85.00$90.00Jul 17$1.99$3.011.51
PUTS (0)
No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 6 found (best net $-0.31, 1 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$80.001:2Jul 17$2.95$7.05
$85.00$90.001:2Aug 21$0.54$4.46
$90.00$95.001:2Aug 21$0.78$4.22
$80.00$85.001:2Jul 17$1.59$3.41
$85.00$90.001:2Jul 17$1.83$3.17
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$90.00$85.001:2Aug 21-$0.31$4.69

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 2.07%, avg 0.92%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$90.00Aug 21$1.800.363.8%2.07%5.82%9591
$95.00Aug 21$0.350.159.5%0.40%9.91%264
$90.00Jul 17$0.250.203.8%0.29%4.03%19452

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. 74 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 $75.00 12-18 call last traded $8.45 on 06/22 (now $14.60/$15.50) — try a limit near $14.60. Also watch the $70.00 07-17 call last traded $15.55 on 07/01 (now $15.90/$17.40) — try a limit near $15.90; the $85.00 09-18 call last traded $4.03 on 07/02 (now $5.10/$5.70) — try a limit near $5.10. Most tradeable put: the $75.00 07-17 put last traded $0.15 on 07/02 (now $0.05/$0.20) — try a limit near $0.13.
CALLS (46)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$85.00Jul 17$2.05$3.20$2.63$1.56 07/02$0.22–$2.63$2.05404
$85.00Aug 21$4.10$4.90$4.50$2.83 07/01$0.88–$4.50$4.10248
$85.00Sep 18$5.10$5.70$5.40$4.03 07/02$1.20–$5.40$5.10769
$85.00Dec 18$7.70$8.40$8.05$3.70 06/22$2.85–$8.05$7.70--
$90.00Jul 17$0.25$0.55$0.40$0.35 07/01$0.10–$0.40$0.35452
$90.00Aug 21$1.80$2.15$1.98$1.60 07/02$0.50–$1.98$1.80591
$90.00Sep 18$2.55$3.00$2.78$2.25 07/02$0.68–$2.78$2.553.0K
$90.00Dec 18$5.10$5.80$5.45$4.27 07/02$1.15–$5.45$5.10155
$80.00Jul 17$6.20$7.50$6.85$5.40 07/01$0.78–$6.85$6.20--
$80.00Aug 21$7.60$8.90$8.25$7.20 07/01$1.93–$8.25$7.60--
$80.00Sep 18$8.40$9.40$8.90$8.00 07/02$2.25–$8.90$8.401.0K
$80.00Dec 18$10.30$12.50$11.40$9.66 07/02$3.90–$11.40$10.30--
$95.00Jul 17$0.00$0.75$0.38$0.10 06/30$0.03–$0.83$0.10--
$95.00Aug 21$0.35$0.85$0.60$0.55 07/02$0.43–$0.98$0.5564
$95.00Sep 18$1.10$1.55$1.33$0.92 07/02$0.20–$1.35$1.10--
$95.00Dec 18$2.95$4.10$3.53$3.00 07/02$1.23–$3.53$3.00--
$75.00Jul 17$10.80$12.50$11.65$8.30 06/29$2.70–$11.65$10.80--
$75.00Aug 21$11.50$13.70$12.60$10.34 07/01$3.95–$12.60$11.50--
$75.00Sep 18$12.30$13.80$13.05$10.00 06/29$4.80–$13.05$12.30129
$75.00Dec 18$14.60$15.50$15.05$8.45 06/22$6.70–$15.05$14.6074
$100.00Jul 17$0.00$0.60$0.30$0.05 06/30$0.30–$0.30$0.05--
$100.00Sep 18$0.05$1.00$0.53$0.30 06/29$0.18–$0.57$0.30--
$100.00Dec 18$1.90$2.55$2.22$1.35 07/01$0.63–$2.22$1.90140
$70.00Jul 17$15.90$17.40$16.65$15.55 07/01$6.30–$16.65$15.9010
$70.00Sep 18$16.60$18.50$17.55$16.30 07/01$8.00–$17.55$16.60--
$70.00Dec 18$18.10$20.70$19.40$11.85 06/22$9.90–$19.40$18.10--
$105.00Sep 18$0.05$0.45$0.25$0.40 05/06$0.25–$0.98$0.25--
$105.00Dec 18$0.85$1.75$1.30$0.97 06/30$0.57–$1.30$0.97--
$65.00Aug 21$20.80$23.70$22.25$11.90 06/10$11.55–$22.25$20.80--
$65.00Sep 18$21.50$24.00$22.75$14.50 06/22$11.80–$22.75$21.50--
$65.00Dec 18$22.50$24.60$23.55$15.85 06/22$13.40–$23.55$22.50--
$65.00Jul 17$21.00$23.50$22.25--$22.25–$22.25—$21.008
$110.00Jul 17$0.00$0.70$0.35$0.14 05/11$0.03–$0.75$0.14--
$110.00Dec 18$0.10$1.35$0.73$0.55 06/25$0.23–$1.20$0.55--
$60.00Aug 21$25.60$29.30$27.45$20.87 05/29$16.05–$27.45$25.60--
$60.00Sep 18$26.00$29.00$27.50$20.99 05/29$16.15–$27.50$26.00--
$60.00Dec 18$27.20$30.00$28.60$26.80 05/14$17.60–$28.60$27.20--
$115.00Dec 18$0.35$0.85$0.60$0.55 06/05$0.28–$0.60$0.5511
$55.00Jul 17$30.40$32.90$31.65$21.40 06/18$20.30–$31.65$30.40--
$55.00Aug 21$30.40$34.10$32.25$25.64 05/29$20.80–$32.25$30.40--
$55.00Sep 18$30.50$34.20$32.35$28.55 05/13$21.00–$32.35$30.50--
$55.00Dec 18$31.00$34.50$32.75$29.30 05/13$21.85–$32.75$31.00--
$120.00Dec 18$0.05$1.10$0.58$0.45 07/01$0.35–$1.15$0.45--
$125.00Dec 18$0.00$2.80$1.40$0.05 06/26$0.25–$2.50$0.05--
$45.00Jul 17$40.40$42.90$41.65$35.05 05/29$29.75–$41.65$40.40--
$35.00Sep 18$50.40$54.00$52.20$45.20 05/29$39.95–$52.20$50.40--
PUTS (28)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$85.00Jul 17$0.35$1.00$0.68$1.45 07/02$0.68–$10.00$0.68--
$85.00Aug 21$2.25$3.00$2.63$3.30 06/30$2.45–$10.65$2.63--
$85.00Sep 18$2.95$3.30$3.13$5.00 06/29$3.13–$10.55$3.13--
$90.00Aug 21$4.30$5.60$4.95--$4.95–$4.95—$4.301
$80.00Jul 17$0.00$0.30$0.15$0.35 07/02$0.15–$6.05$0.15--
$80.00Aug 21$1.00$1.30$1.15$2.00 06/30$1.15–$6.80$1.15--
$80.00Sep 18$1.00$2.25$1.63$2.90 06/29$1.60–$6.95$1.63--
$80.00Dec 18$2.80$4.00$3.40$7.50 06/05$3.08–$8.75$3.40--
$75.00Jul 17$0.05$0.20$0.13$0.15 07/02$0.10–$2.83$0.131.1K
$75.00Aug 21$0.10$0.95$0.53$1.50 06/24$0.53–$3.85$0.53--
$75.00Sep 18$0.65$1.30$0.98$2.40 06/23$0.75–$4.40$0.98--
$75.00Dec 18$2.05$2.70$2.38$2.60 06/30$1.88–$5.95$2.38--
$100.00Dec 18$12.50$15.20$13.85$20.75 05/29$13.85–$25.20$13.85--
$70.00Jul 17$0.00$0.70$0.35$0.15 06/26$0.15–$1.08$0.15--
$70.00Aug 21$0.05$0.90$0.48$0.41 07/02$0.40–$2.08$0.41--
$70.00Sep 18$0.05$1.05$0.55$0.75 06/30$0.55–$2.55$0.55--
$70.00Dec 18$1.00$1.65$1.33$1.85 07/01$1.33–$3.90$1.33--
$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$0.00$1.00$0.50$0.64 07/01$0.40–$1.53$0.50--
$65.00Dec 18$0.05$1.45$0.75$1.60 06/17$0.75–$2.70$0.75--
$60.00Sep 18$0.00$0.90$0.45$0.45 07/01$0.30–$1.00$0.45--
$60.00Dec 18$0.10$1.05$0.58$1.05 06/24$0.55–$1.88$0.58--
$55.00Dec 18$0.00$1.10$0.55$0.65 06/26$0.53–$1.17$0.55--
$50.00Sep 18$0.00$0.75$0.38$0.40 05/11$0.38–$0.93$0.38--
$50.00Dec 18$0.00$1.00$0.50$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$0.90$0.45$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 1,985
Total Puts 19
Put/Call Ratio 0.01
Net Difference 1,966

Prior's Put/Call Breakdown

Total Calls 185
Total Puts 17
Put/Call Ratio 0.09
Net Difference 168

Prior 7-Day Put/Call Summary

Total Calls 2,071
Total Puts 380
Average Put/Call Ratio 0.21
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