Tour v308
CTVA
CORTEVA INC
$83.86 -1.55%
$83.13 (-0.87%)🌙
as of 07/09 06:21 PM
(7/8 18:22) ◀
|
Thursday, July 9, 2026 (6:21pm)
January 2026
|
▶ (7/10 18:21)
◀ 7/9 18:21 ▶

Option Volume

Detail
ℹ
Current (07/09) 73
Calls: 58 (79%)
Puts: 15 (21%)
Prior (07/08) 68
Calls: 51 (75%)
Puts: 17 (25%)
Current vs Prior +7.35%
Calls: +13.73% (Calls)
Puts: -11.76% (Puts)
Prior 7-Day Total 4,098
Calls: 3,714 (91%)
Puts: 384 (9%)
Prior 7-Day Average 585
Calls: 530 (91%)
Puts: 54 (9%)
Current vs Prior 7-Day Avg -87.53%
Calls: -89.07%
Puts: -72.66%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/09) $20.7K
Calls: $18.9K (91%)
Puts: $1.8K (9%)
Prior (07/08) $20.1K
Calls: $18.9K (94%)
Puts: $1.2K (6%)
Current vs Prior +2.81%
Calls: +0.03%
Puts: +45.23%
Prior 7-Day Total $1.58M
Calls: $1.52M (96%)
Puts: $65.7K (4%)
Prior 7-Day Average $226.0K
Calls: $216.6K (96%)
Puts: $9.4K (4%)
Current vs Prior 7-Day Avg -90.85%
Calls: -91.29%
Puts: -80.84%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/09) 0.26
Prior (07/08) 0.33
Current vs Prior -22.41%
Prior 7-Day Average 0.23
Current vs Prior 7-Day Avg +11.23%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/09) 1,235
Calls: 680 (55%)
Puts: 555 (45%)
Prior (07/08) 5,810
Calls: 5,778 (99%)
Puts: 32 (1%)
Current vs Prior -78.74%
Prior 7-Day Total 45,645
Calls: 40,702 (89%)
Puts: 4,943 (11%)
Prior 7-Day Average 6,520
Calls: 5,814 (89%)
Puts: 706 (11%)
Current vs Prior 7-Day Avg -81.06%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 3.14% | 6.89%3.14% | 6.89%
Prior 3.06% | 7.37%3.06% | 7.37%
Current vs Prior +2.35% | -6.51%+2.35% | -6.51%
Prior 7-Day Avg 3.77% | 7.89%3.61% | 7.72%
Current vs 7-Day Avg -16.81% | -12.64%-13.01% | -10.77%
Prior 7-Day Eod 3.06% | 7.37%-- | --
Current vs 7-Day Eod +2.35% | -6.51%-- | --
Sentiment BEARISHBEARISH

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 15.09% | 8.63%
Calls: 18.62% | 5.21%
Puts: 11.55% | 12.05%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($18.9K) vs puts ($1.8K). Extreme bullish P/C ratio of 0.26 - heavy call buying (58 calls vs 15 puts). P/C ratio dropping 22% - sentiment shifting bullish. Declining open interest (down 79%) indicates positions being closed.

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. 4 found (avg delta 0.73, highest 0.90)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Jul 178.4011.00$9.7026.8%20.90--
$80.00Jul 173.704.70$4.2023.8%20.89156
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 171.302.20$1.7551.4%30.62--
$85.00Aug 212.753.70$3.2329.4%10.5413

Most actively traded options today. High liquidity = easy entry/exit. 9 active (total vol 29, top 8)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 212.252.85$2.5523.5%80.46249
$85.00Jul 170.401.35$0.88108.0%40.39--
$75.00Jul 178.4011.00$9.7026.8%20.90--
$80.00Jul 173.704.70$4.2023.8%20.89156
$90.00Jul 170.100.35$0.22113.6%20.11--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 170.100.30$0.20100.0%60.12--
$85.00Jul 171.302.20$1.7551.4%30.62--
$85.00Aug 212.753.70$3.2329.4%10.5413

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 33.9%, max 33.9%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Jul 17Aug 2136.5%27.2%33.9%3--
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 4 found (best R:R 6.58, avg 2.93)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$90.00Jul 17$0.66$4.34$0.666.58$85.66
$85.00$90.00Aug 21$1.47$3.53$1.472.40$86.47
$80.00$85.00Jul 17$3.32$1.68$3.320.51$83.32
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$80.00Jul 17$1.55$3.45$1.552.23$83.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 4 found (best R:R 1.98, avg 0.75)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$85.00Jul 17$3.32$3.32$1.681.98$83.32
$85.00$90.00Aug 21$1.47$1.47$3.530.42$86.47
$85.00$90.00Jul 17$0.66$0.66$4.340.15$85.66
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.00$80.00Jul 17$1.55$1.55$3.450.45$83.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $1.34, cheapest $0.86)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Jul 17Aug 21$0.8636.5%27.2%
$85.00Jul 17Aug 21$1.6726.0%26.3%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$85.00Jul 17Aug 21$1.4826.0%26.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 3.14% of stock, avg 5.09%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$85.00Jul 17$0.88$1.75$2.63$82.37$87.633.14%
$80.00Jul 17$4.20$0.20$4.40$75.60$84.405.25%
$85.00Aug 21$2.55$3.23$5.78$79.22$90.786.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 2 found (cheapest 0.50% of stock, avg 0.90%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$90.00$80.00Jul 17$0.22$0.20$0.42$79.58$90.42
$85.00$80.00Jul 17$0.88$0.20$1.08$78.92$86.08

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 1.29, cheapest $2.18)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$75.00$80.00$85.00Jul 17$2.18$2.821.29
$80.00$85.00$90.00Jul 17$2.66$2.340.88
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. 5 found (best net $0.39, -- credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$85.00$90.001:2Aug 21$0.39$4.61
$85.00$90.001:2Jul 17$0.44$4.56
$75.00$80.001:2Jul 17$1.30$3.70
$80.00$85.001:2Jul 17$2.44$2.56
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$85.00$80.001:2Jul 17$1.35$3.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.68%, avg 1.10%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$85.00Aug 21$2.250.461.4%2.68%4.04%8249
$90.00Aug 21$0.950.247.3%1.13%8.45%1--
$85.00Jul 17$0.400.391.4%0.48%1.84%4--
$90.00Jul 17$0.100.117.3%0.12%7.44%2--

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 $9.10/$11.50) — try a limit near $10.00. Also watch the $85.00 08-21 call last traded $2.83 on 07/01 (now $2.25/$2.85) — try a limit near $2.55; the $80.00 07-17 call last traded $5.40 on 07/01 (now $3.70/$4.70) — try a limit near $4.20. Most tradeable put: the $85.00 08-21 put last traded $3.30 on 06/30 (now $2.75/$3.70) — try a limit near $3.23.
CALLS (45)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$85.00Jul 17$0.40$1.35$0.88$1.56 07/02$0.22–$2.63$0.88--
$85.00Aug 21$2.25$2.85$2.55$2.83 07/01$0.88–$4.50$2.55249
$85.00Sep 18$3.20$3.80$3.50$4.03 07/02$1.20–$5.40$3.50--
$85.00Dec 18$5.80$6.50$6.15$3.70 06/22$2.85–$8.05$5.80--
$80.00Jul 17$3.70$4.70$4.20$5.40 07/01$0.78–$6.85$4.20156
$80.00Aug 21$5.50$6.70$6.10$7.20 07/01$1.93–$8.25$6.10--
$80.00Sep 18$6.40$6.80$6.60$8.00 07/02$2.25–$8.90$6.60--
$80.00Dec 18$8.60$10.40$9.50$9.66 07/02$3.90–$11.40$9.50--
$90.00Jul 17$0.10$0.35$0.22$0.35 07/01$0.10–$0.40$0.22--
$90.00Aug 21$0.95$1.20$1.08$1.60 07/02$0.50–$1.98$1.08--
$90.00Sep 18$1.50$1.85$1.68$2.25 07/02$0.68–$2.78$1.68--
$90.00Dec 18$2.95$4.80$3.88$4.27 07/02$1.15–$5.45$3.88--
$75.00Jul 17$8.40$11.00$9.70$8.30 06/29$2.73–$11.65$8.40--
$75.00Aug 21$9.20$10.70$9.95$10.34 07/01$3.95–$12.60$9.95--
$75.00Sep 18$9.10$11.50$10.30$10.00 06/29$4.80–$13.05$10.00128
$75.00Dec 18$11.90$13.80$12.85$8.45 06/22$6.70–$15.05$11.90--
$95.00Jul 17$0.00$0.75$0.38$0.10 06/30$0.03–$0.83$0.10--
$95.00Aug 21$0.05$0.60$0.33$0.55 07/02$0.33–$0.98$0.33--
$95.00Sep 18$0.65$0.95$0.80$0.92 07/02$0.20–$1.35$0.80147
$95.00Dec 18$2.25$3.20$2.73$3.00 07/02$1.23–$3.53$2.73--
$70.00Jul 17$13.10$15.80$14.45$15.55 07/01$6.30–$16.65$14.45--
$70.00Sep 18$14.20$16.20$15.20$16.30 07/01$8.00–$17.55$15.20--
$70.00Dec 18$15.00$18.40$16.70$11.85 06/22$9.90–$19.40$15.00--
$100.00Jul 17$0.00$0.60$0.30$0.05 06/30$0.30–$0.30$0.05--
$100.00Sep 18$0.10$0.90$0.50$0.30 06/29$0.18–$0.57$0.30--
$100.00Dec 18$0.80$2.05$1.42$1.35 07/01$0.63–$2.22$1.35--
$65.00Aug 21$18.00$21.30$19.65$11.90 06/10$11.55–$22.25$18.00--
$65.00Sep 18$18.70$21.40$20.05$14.50 06/22$11.85–$22.75$18.70--
$65.00Dec 18$19.20$22.50$20.85$15.85 06/22$13.60–$23.55$19.20--
$105.00Sep 18$0.00$0.90$0.45$0.40 05/06$0.25–$0.98$0.40--
$105.00Dec 18$0.30$1.70$1.00$0.97 06/30$0.65–$1.30$0.97--
$60.00Aug 21$22.80$25.90$24.35$20.87 05/29$16.10–$27.45$22.80--
$60.00Sep 18$22.80$26.30$24.55$20.99 05/29$16.15–$27.50$22.80--
$60.00Dec 18$23.80$27.40$25.60$26.80 05/14$17.60–$28.60$25.60--
$110.00Jul 17$0.00$0.70$0.35$0.14 05/11$0.03–$0.75$0.14--
$110.00Dec 18$0.05$1.25$0.65$0.55 06/25$0.50–$1.20$0.55--
$55.00Jul 17$27.60$30.50$29.05$21.40 06/18$20.40–$31.65$27.60--
$55.00Aug 21$27.20$31.10$29.15$25.64 05/29$20.80–$32.25$27.20--
$55.00Sep 18$27.40$31.30$29.35$28.55 05/13$21.00–$32.35$28.55--
$55.00Dec 18$28.30$32.00$30.15$29.30 05/13$21.85–$32.75$29.30--
$115.00Dec 18$0.20$0.70$0.45$0.55 06/05$0.28–$0.60$0.45--
$120.00Dec 18$0.00$1.05$0.53$0.45 07/01$0.38–$1.15$0.45--
$45.00Jul 17$37.30$40.60$38.95$35.05 05/29$29.75–$41.65$37.30--
$125.00Dec 18$0.00$3.40$1.70$0.05 06/26$0.25–$2.50$0.05--
$35.00Sep 18$47.20$51.00$49.10$45.20 05/29$39.95–$52.20$47.20--
PUTS (27)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$85.00Jul 17$1.30$2.20$1.75$1.45 07/02$0.68–$10.00$1.45--
$85.00Aug 21$2.75$3.70$3.23$3.30 06/30$2.45–$10.45$3.2313
$85.00Sep 18$3.30$4.60$3.95$5.00 06/29$3.13–$10.55$3.95--
$80.00Jul 17$0.10$0.30$0.20$0.35 07/02$0.15–$6.05$0.20--
$80.00Aug 21$1.35$1.80$1.58$2.00 06/30$1.15–$6.60$1.58--
$80.00Sep 18$1.75$2.95$2.35$2.90 06/29$1.60–$6.95$2.35--
$80.00Dec 18$2.60$4.70$3.65$7.50 06/05$3.08–$8.25$3.65--
$75.00Jul 17$0.05$0.80$0.43$0.15 07/02$0.10–$2.83$0.15--
$75.00Aug 21$0.45$1.20$0.83$1.50 06/24$0.53–$3.85$0.83--
$75.00Sep 18$1.00$1.40$1.20$2.40 06/23$0.75–$4.40$1.20542
$75.00Dec 18$2.15$3.30$2.72$2.60 06/30$1.88–$5.90$2.60--
$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$0.05$1.05$0.55$0.75 06/30$0.55–$2.55$0.55--
$70.00Dec 18$0.75$2.05$1.40$1.85 07/01$1.33–$3.85$1.40--
$100.00Dec 18$14.70$18.10$16.40$20.75 05/29$13.85–$25.00$16.40--
$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$0.15$1.50$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–$0.98$0.45--
$60.00Dec 18$0.05$1.05$0.55$1.05 06/24$0.55–$1.75$0.55--
$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$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 58
Total Puts 15
Put/Call Ratio 0.26
Net Difference 43

Prior's Put/Call Breakdown

Total Calls 51
Total Puts 17
Put/Call Ratio 0.33
Net Difference 34

Prior 7-Day Put/Call Summary

Total Calls 3,714
Total Puts 384
Average Put/Call Ratio 0.23
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