Tour v303
CTVA
CORTEVA INC
$85.18 -1.81%
(7/7 18:21) ◀
|
Wednesday, July 8, 2026 (6:22pm)
January 2026
|
▶ (7/9 18:21)
◀ 7/8 18:22 ▶

Option Volume

Detail
ℹ
Current (07/08) 68
Calls: 51 (75%)
Puts: 17 (25%)
Prior (07/07) 2,004
Calls: 1,985 (99%)
Puts: 19 (1%)
Current vs Prior -96.61%
Calls: -97.43% (Calls)
Puts: -10.53% (Puts)
Prior 7-Day Total 4,162
Calls: 3,784 (91%)
Puts: 378 (9%)
Prior 7-Day Average 594
Calls: 540 (91%)
Puts: 54 (9%)
Current vs Prior 7-Day Avg -88.56%
Calls: -90.57%
Puts: -68.52%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08) $20.1K
Calls: $18.9K (94%)
Puts: $1.2K (6%)
Prior (07/07) $616.2K
Calls: $613.0K (99%)
Puts: $3.2K (1%)
Current vs Prior -96.74%
Calls: -96.92%
Puts: -61.23%
Prior 7-Day Total $1.59M
Calls: $1.53M (96%)
Puts: $65.4K (4%)
Prior 7-Day Average $227.5K
Calls: $218.2K (96%)
Puts: $9.3K (4%)
Current vs Prior 7-Day Avg -91.16%
Calls: -91.35%
Puts: -86.75%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08) 0.33
Prior (07/07) 0.01
Current vs Prior +3382.46%
Prior 7-Day Average 0.20
Current vs Prior 7-Day Avg +68.45%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08) 5,810
Calls: 5,778 (99%)
Puts: 32 (1%)
Prior (07/07) 8,160
Calls: 7,016 (86%)
Puts: 1,144 (14%)
Current vs Prior -28.80%
Prior 7-Day Total 46,286
Calls: 40,395 (87%)
Puts: 5,891 (13%)
Prior 7-Day Average 6,612
Calls: 5,770 (87%)
Puts: 841 (13%)
Current vs Prior 7-Day Avg -12.13%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 3.06% | 7.37%3.06% | 7.37%
Prior 3.82% | 8.22%3.82% | 8.22%
Current vs Prior -19.69% | -10.30%-19.70% | -10.30%
Prior 7-Day Avg 4.11% | 8.05%3.88% | 7.90%
Current vs 7-Day Avg -25.39% | -8.38%-20.94% | -6.68%
Prior 7-Day Eod 3.82% | 8.22%-- | --
Current vs 7-Day Eod -19.69% | -10.30%-- | --
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 16.77% | 9.99%
Calls: 18.54% | 8.11%
Puts: 14.99% | 11.86%
Current vs 7-Day Avg -10.01% | -13.60%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 94% of dollar volume in calls ($18.9K) vs puts ($1.2K). Light premium activity with dollar volume down 97% vs prior. Below-average activity with volume down 97% vs prior. Extreme bullish P/C ratio of 0.33 - heavy call buying (51 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 1 of results (avg 8.4%, best 8.4%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 216.807.40$7.108.5%10.75--
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. 3 found (avg delta 0.60, highest 0.75)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 216.807.40$7.108.5%10.75--
$85.00Aug 213.003.80$3.4023.5%180.53--
$85.00Jul 171.051.70$1.3847.1%70.52404
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 6 active (total vol 33, top 18)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 213.003.80$3.4023.5%180.53--
$85.00Jul 171.051.70$1.3847.1%70.52404
$80.00Aug 216.807.40$7.108.5%10.75--
$90.00Aug 211.151.75$1.4541.4%10.30--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 170.050.50$0.28160.7%40.12--
$85.00Jul 170.751.70$1.2377.2%20.48--

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 4.26, avg 2.91)

BULL CALL (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$90.00Aug 21$1.95$3.05$1.951.56$86.95
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$80.00Jul 17$0.95$4.05$0.954.26$84.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 3 found (best R:R 2.85, avg 1.24)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$85.00Aug 21$3.70$3.70$1.302.85$83.70
$85.00$90.00Aug 21$1.95$1.95$3.050.64$86.95
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.00$80.00Jul 17$0.95$0.95$4.050.23$84.05

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $2.02, cheapest $2.02)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$85.00Jul 17Aug 21$2.0223.8%25.1%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 3.06% of stock, avg 3.06%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$85.00Jul 17$1.38$1.23$2.61$82.39$87.613.06%

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

No strangle setups found

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. 1 found (best R:R 1.86, cheapest $1.75)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$80.00$85.00$90.00Aug 21$1.75$3.251.86
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. 3 found (best net $0.30, -- credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$80.00$85.001:2Aug 21$0.30$4.70
$85.00$90.001:2Aug 21$0.50$4.50
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$85.00$80.001:2Jul 17$0.67$4.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 1.35%, avg 1.35%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$90.00Aug 21$1.150.305.7%1.35%7.01%1--

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 $75.00 09-18 call last traded $10.00 on 06/29 (now $11.50/$12.20) — try a limit near $11.50. Also watch the $90.00 12-18 call last traded $4.27 on 07/02 (now $4.30/$4.80) — try a limit near $4.30; the $85.00 09-18 call last traded $4.03 on 07/02 (now $3.60/$4.70) — try a limit near $4.03. Most tradeable put: the $70.00 12-18 put last traded $1.85 on 07/01 (now $1.55/$2.05) — try a limit near $1.80.
CALLS (45)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$85.00Jul 17$1.05$1.70$1.38$1.56 07/02$0.22–$2.63$1.38404
$85.00Aug 21$3.00$3.80$3.40$2.83 07/01$0.88–$4.50$3.00--
$85.00Sep 18$3.60$4.70$4.15$4.03 07/02$1.20–$5.40$4.03765
$85.00Dec 18$6.30$7.20$6.75$3.70 06/22$2.85–$8.05$6.30--
$90.00Jul 17$0.15$0.25$0.20$0.35 07/01$0.10–$0.40$0.20--
$90.00Aug 21$1.15$1.75$1.45$1.60 07/02$0.50–$1.98$1.45--
$90.00Sep 18$1.60$2.50$2.05$2.25 07/02$0.68–$2.78$2.054.2K
$90.00Dec 18$4.30$4.80$4.55$4.27 07/02$1.15–$5.45$4.30158
$80.00Jul 17$4.40$6.10$5.25$5.40 07/01$0.78–$6.85$5.25--
$80.00Aug 21$6.80$7.40$7.10$7.20 07/01$1.93–$8.25$7.10--
$80.00Sep 18$7.20$8.00$7.60$8.00 07/02$2.25–$8.90$7.60--
$80.00Dec 18$8.50$11.00$9.75$9.66 07/02$3.90–$11.40$9.66--
$95.00Jul 17$0.00$0.75$0.38$0.10 06/30$0.03–$0.83$0.10--
$95.00Aug 21$0.35$1.10$0.73$0.55 07/02$0.43–$0.98$0.55--
$95.00Sep 18$0.60$1.20$0.90$0.92 07/02$0.20–$1.35$0.90147
$95.00Dec 18$1.90$3.60$2.75$3.00 07/02$1.23–$3.53$2.75--
$75.00Jul 17$9.10$11.30$10.20$8.30 06/29$2.70–$11.65$9.10--
$75.00Aug 21$10.60$11.80$11.20$10.34 07/01$3.95–$12.60$10.60--
$75.00Sep 18$11.50$12.20$11.85$10.00 06/29$4.80–$13.05$11.50128
$75.00Dec 18$12.70$14.60$13.65$8.45 06/22$6.70–$15.05$12.70--
$100.00Jul 17$0.00$0.60$0.30$0.05 06/30$0.30–$0.30$0.05--
$100.00Sep 18$0.05$0.90$0.48$0.30 06/29$0.18–$0.57$0.30--
$100.00Dec 18$1.05$2.45$1.75$1.35 07/01$0.63–$2.22$1.35--
$70.00Jul 17$14.20$16.30$15.25$15.55 07/01$6.30–$16.65$15.25--
$70.00Sep 18$14.90$16.70$15.80$16.30 07/01$8.00–$17.55$15.80--
$70.00Dec 18$16.90$18.60$17.75$11.85 06/22$9.90–$19.40$16.90--
$105.00Sep 18$0.05$0.90$0.48$0.40 05/06$0.25–$0.98$0.40--
$105.00Dec 18$0.40$1.70$1.05$0.97 06/30$0.57–$1.30$0.97--
$65.00Aug 21$19.20$22.10$20.65$11.90 06/10$11.55–$22.25$19.20--
$65.00Sep 18$19.40$22.00$20.70$14.50 06/22$11.80–$22.75$19.40--
$65.00Dec 18$20.80$23.10$21.95$15.85 06/22$13.40–$23.55$20.80--
$110.00Jul 17$0.00$0.70$0.35$0.14 05/11$0.03–$0.75$0.14--
$110.00Dec 18$0.05$1.20$0.63$0.55 06/25$0.23–$1.20$0.55--
$60.00Aug 21$23.80$26.90$25.35$20.87 05/29$16.05–$27.45$23.80--
$60.00Sep 18$24.20$26.90$25.55$20.99 05/29$16.15–$27.50$24.20--
$60.00Dec 18$25.50$27.80$26.65$26.80 05/14$17.60–$28.60$26.65--
$115.00Dec 18$0.30$0.75$0.53$0.55 06/05$0.28–$0.60$0.53--
$55.00Jul 17$28.70$31.40$30.05$21.40 06/18$20.30–$31.65$28.70--
$55.00Aug 21$28.90$32.70$30.80$25.64 05/29$20.80–$32.25$28.90--
$55.00Sep 18$28.90$32.60$30.75$28.55 05/13$21.00–$32.35$28.90--
$55.00Dec 18$30.20$33.00$31.60$29.30 05/13$21.85–$32.75$30.20--
$120.00Dec 18$0.05$1.00$0.53$0.45 07/01$0.35–$1.15$0.45--
$125.00Dec 18$0.00$1.15$0.57$0.05 06/26$0.25–$2.50$0.05--
$45.00Jul 17$38.40$41.40$39.90$35.05 05/29$29.75–$41.65$38.40--
$35.00Sep 18$48.70$52.40$50.55$45.20 05/29$39.95–$52.20$48.70--
PUTS (27)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$85.00Jul 17$0.75$1.70$1.23$1.45 07/02$0.68–$10.00$1.23--
$85.00Aug 21$2.55$3.20$2.88$3.30 06/30$2.45–$10.65$2.88--
$85.00Sep 18$3.20$4.30$3.75$5.00 06/29$3.13–$10.55$3.75--
$80.00Jul 17$0.05$0.50$0.28$0.35 07/02$0.15–$6.05$0.28--
$80.00Aug 21$1.05$1.50$1.27$2.00 06/30$1.15–$6.80$1.27--
$80.00Sep 18$1.25$2.65$1.95$2.90 06/29$1.60–$6.95$1.95--
$80.00Dec 18$2.40$4.40$3.40$7.50 06/05$3.08–$8.75$3.40--
$75.00Jul 17$0.05$0.75$0.40$0.15 07/02$0.10–$2.83$0.15--
$75.00Aug 21$0.25$1.05$0.65$1.50 06/24$0.53–$3.85$0.65--
$75.00Sep 18$0.55$1.55$1.05$2.40 06/23$0.75–$4.40$1.05--
$75.00Dec 18$1.40$3.00$2.20$2.60 06/30$1.88–$5.95$2.20--
$100.00Dec 18$14.60$16.80$15.70$20.75 05/29$13.85–$25.20$15.70--
$70.00Jul 17$0.00$0.40$0.20$0.15 06/26$0.15–$1.08$0.15--
$70.00Aug 21$0.05$0.90$0.48$0.41 07/02$0.40–$2.00$0.41--
$70.00Sep 18$0.35$1.05$0.70$0.75 06/30$0.55–$2.55$0.70--
$70.00Dec 18$1.55$2.05$1.80$1.85 07/01$1.33–$3.90$1.8032
$65.00Jul 17$0.00$0.70$0.35$0.29 06/24$0.30–$0.85$0.29--
$65.00Aug 21$0.00$1.05$0.53$0.60 06/16$0.45–$1.15$0.53--
$65.00Sep 18$0.05$0.95$0.50$0.64 07/01$0.40–$1.53$0.50--
$65.00Dec 18$0.25$1.40$0.83$1.60 06/17$0.75–$2.70$0.83--
$60.00Sep 18$0.00$0.95$0.48$0.45 07/01$0.30–$1.00$0.45--
$60.00Dec 18$0.20$0.95$0.57$1.05 06/24$0.55–$1.88$0.57--
$55.00Dec 18$0.05$1.15$0.60$0.65 06/26$0.53–$1.17$0.60--
$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$1.05$0.53$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 51
Total Puts 17
Put/Call Ratio 0.33
Net Difference 34

Prior's Put/Call Breakdown

Total Calls 1,985
Total Puts 19
Put/Call Ratio 0.01
Net Difference 1,966

Prior 7-Day Put/Call Summary

Total Calls 3,784
Total Puts 378
Average Put/Call Ratio 0.20
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