Tour v366
CTVA
CORTEVA INC
$86.78 -0.60%
$86.80 (+0.02%)🌙
as of 07/20 06:23 PM
(7/17 19:35) ◀
|
Monday, July 20, 2026 (6:23pm)
January 2026
|
▶ (7/21 18:23)
◀ 7/20 18:23 ▶

Option Volume

Detail
ℹ
Current (07/20) 2,175
Calls: 2,096 (96%)
Puts: 79 (4%)
Prior (07/17) 2,263
Calls: 1,973 (87%)
Puts: 290 (13%)
Current vs Prior -3.89%
Calls: +6.23% (Calls)
Puts: -72.76% (Puts)
Prior 7-Day Total 3,399
Calls: 2,911 (86%)
Puts: 488 (14%)
Prior 7-Day Average 485
Calls: 415 (86%)
Puts: 69 (14%)
Current vs Prior 7-Day Avg +347.93%
Calls: +404.02%
Puts: +13.32%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/20) $638.0K
Calls: $619.6K (97%)
Puts: $18.5K (3%)
Prior (07/17) $785.3K
Calls: $643.7K (82%)
Puts: $141.5K (18%)
Current vs Prior -18.75%
Calls: -3.75%
Puts: -86.96%
Prior 7-Day Total $1.03M
Calls: $844.3K (82%)
Puts: $187.8K (18%)
Prior 7-Day Average $147.4K
Calls: $120.6K (82%)
Puts: $26.8K (18%)
Current vs Prior 7-Day Avg +332.75%
Calls: +413.68%
Puts: -31.18%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/20) 0.04
Prior (07/17) 0.15
Current vs Prior -74.36%
Prior 7-Day Average 0.26
Current vs Prior 7-Day Avg -85.60%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/20) 8,912
Calls: 8,223 (92%)
Puts: 689 (8%)
Prior (07/17) 8,021
Calls: 7,939 (99%)
Puts: 82 (1%)
Current vs Prior +11.11%
Prior 7-Day Total 40,594
Calls: 39,294 (97%)
Puts: 1,300 (3%)
Prior 7-Day Average 5,799
Calls: 5,613 (97%)
Puts: 185 (3%)
Current vs Prior 7-Day Avg +53.68%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 7.87% | 9.51%
Prior 7.90% | 9.83%
Current vs Prior -0.42% | -3.27%
Prior 7-Day Avg 3.27% | 7.63%
Current vs 7-Day Avg +140.83% | +24.56%
Prior 7-Day Eod 7.90% | 9.83%
Current vs 7-Day Eod -0.42% | -3.27%
Sentiment BULLISH

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 97% of dollar volume in calls ($619.6K) vs puts ($18.5K). Dollar volume significantly above 7-day average (333% higher). Volume explosion - 348% above 7-day average (2,175 vs avg 485). Extreme bullish P/C ratio of 0.04 - heavy call buying (2,096 calls vs 79 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. 1 found (avg $0.77, cheapest $0.77)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 210.700.85$0.7719.5%340.1885
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 2 found (avg delta 0.72, highest 0.81)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 217.908.80$8.3510.8%50.81--
$85.00Aug 214.304.90$4.6013.0%80.62319
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 9 active (total vol 198, top 113)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 211.752.05$1.9015.8%1130.37830
$95.00Aug 210.700.85$0.7719.5%340.1885
$85.00Aug 214.304.90$4.6013.0%80.62319
$105.00Aug 210.000.25$0.13192.3%70.04--
$80.00Aug 217.908.80$8.3510.8%50.81--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 212.002.45$2.2320.2%130.3819
$70.00Aug 210.000.80$0.40200.0%100.0720
$80.00Aug 210.751.20$0.9845.9%70.19--

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. 6 found (best R:R 16.24, avg 8.81)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$100.00$105.00Aug 21$0.30$4.70$0.3015.67$100.30
$95.00$100.00Aug 21$0.34$4.66$0.3413.71$95.34
$90.00$95.00Aug 21$1.13$3.87$1.133.42$91.13
$85.00$90.00Aug 21$2.70$2.30$2.700.85$87.70
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$80.00$70.00Aug 21$0.58$9.42$0.5816.24$79.42
$85.00$80.00Aug 21$1.25$3.75$1.253.00$83.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 3.00, avg 0.71)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$85.00Aug 21$3.75$3.75$1.253.00$83.75
$85.00$90.00Aug 21$2.70$2.70$2.301.17$87.70
$90.00$95.00Aug 21$1.13$1.13$3.870.29$91.13
$95.00$100.00Aug 21$0.34$0.34$4.660.07$95.34
$100.00$105.00Aug 21$0.30$0.30$4.700.06$100.30
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.00$80.00Aug 21$1.25$1.25$3.750.33$83.75
$80.00$70.00Aug 21$0.58$0.58$9.420.06$79.42

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 7.87% of stock, avg 9.31%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$85.00Aug 21$4.60$2.23$6.83$78.17$91.837.87%
$80.00Aug 21$8.35$0.98$9.33$70.67$89.3310.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 9 found (cheapest 0.96% of stock, avg 2.58%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$100.00$70.00Aug 21$0.43$0.40$0.83$69.17$100.83
$95.00$70.00Aug 21$0.77$0.40$1.17$68.83$96.17
$100.00$80.00Aug 21$0.43$0.98$1.41$78.59$101.41
$95.00$80.00Aug 21$0.77$0.98$1.75$78.25$96.75
$90.00$70.00Aug 21$1.90$0.40$2.30$67.70$92.30
$100.00$85.00Aug 21$0.43$2.23$2.66$82.34$102.66
$90.00$80.00Aug 21$1.90$0.98$2.88$77.12$92.88
$95.00$85.00Aug 21$0.77$2.23$3.00$82.00$98.00
$90.00$85.00Aug 21$1.90$2.23$4.13$80.87$94.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 7 found (best R:R 0.91, avg credit $1.76)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
80/8590/95Aug 21$2.38$2.620.91$82.62$92.38
70/8085/90Aug 21$3.28$6.720.49$76.72$88.28
80/8595/100Aug 21$1.59$3.410.47$83.41$96.59
80/85100/105Aug 21$1.55$3.450.45$83.45$101.55
70/8090/95Aug 21$1.71$8.290.21$78.29$91.71
70/8095/100Aug 21$0.92$9.080.10$79.08$95.92
70/80100/105Aug 21$0.88$9.120.10$79.12$100.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 5.33, cheapest $0.79)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$90.00$95.00$100.00Aug 21$0.79$4.215.33
$80.00$85.00$90.00Aug 21$1.05$3.953.76
$85.00$90.00$95.00Aug 21$1.57$3.432.18
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. 7 found (best net $-0.09, 2 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$100.001:2Aug 21-$0.09$4.91
$80.00$85.001:2Aug 21-$0.85$4.15
$100.00$105.001:2Aug 21$0.17$4.83
$90.00$95.001:2Aug 21$0.36$4.64
$85.00$90.001:2Aug 21$0.80$4.20
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$80.00$70.001:2Aug 21$0.18$9.82
$85.00$80.001:2Aug 21$0.27$4.73

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 2.02%, avg 0.98%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$90.00Aug 21$1.750.373.7%2.02%5.73%113830
$95.00Aug 21$0.700.189.5%0.81%10.28%3485
$100.00Aug 21$0.100.1015.2%0.12%15.35%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. 66 contracts (avg 442 vol/day, 66 traded recently)

CTVA averages only 442 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 $90.00 09-18 call last traded $2.90 on 07/17 (now $2.75/$2.90) — try a limit near $2.83. Also watch the $70.00 03-19 call last traded $21.15 on 07/17 (now $20.00/$21.10) — try a limit near $20.55; the $80.00 09-18 call last traded $9.15 on 07/17 (now $8.60/$9.10) — try a limit near $8.85. Most tradeable put: the $85.00 08-21 put last traded $2.12 on 07/17 (now $2.00/$2.45) — try a limit near $2.12.
CALLS (42)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$85.00Aug 21$4.30$4.90$4.60$4.55 07/17$1.25–$4.70$4.55319
$85.00Sep 18$5.00$5.50$5.25$6.58 07/17$1.80–$5.70$5.25765
$85.00Oct 16$5.80$6.60$6.20$6.75 07/17$4.60–$6.60$6.205
$85.00Dec 18$7.40$8.40$7.90$8.35 07/17$3.80–$8.45$7.90118
$90.00Aug 21$1.75$2.05$1.90$2.11 07/17$0.57–$2.30$1.90830
$90.00Sep 18$2.75$2.90$2.83$2.90 07/17$0.88–$2.90$2.834.7K
$90.00Oct 16$3.30$4.00$3.65$3.00 07/14$2.10–$3.85$3.301
$90.00Dec 18$4.50$6.00$5.25$5.96 07/17$2.45–$5.65$5.25--
$90.00Mar 19$6.90$7.90$7.40$7.30 07/17$6.50–$7.40$7.30--
$80.00Aug 21$7.90$8.80$8.35$8.65 07/17$3.08–$8.45$8.35--
$80.00Sep 18$8.60$9.10$8.85$9.15 07/17$3.75–$9.20$8.851.1K
$80.00Dec 18$10.30$12.40$11.35$10.60 07/14$5.95–$11.75$10.60--
$80.00Mar 19$12.20$14.50$13.35$11.48 07/16$12.45–$13.80$12.20--
$95.00Aug 21$0.70$0.85$0.77$0.70 07/17$0.33–$0.93$0.7085
$95.00Sep 18$1.20$1.45$1.33$1.23 07/17$0.45–$1.48$1.23369
$95.00Oct 16$1.20$2.20$1.70$1.50 07/14$0.98–$2.40$1.50--
$95.00Dec 18$2.65$4.00$3.33$3.50 07/17$1.50–$3.65$3.33--
$95.00Mar 19$4.40$6.10$5.25$5.10 07/17$4.45–$5.55$5.101
$75.00Aug 21$11.80$13.80$12.80$10.34 07/01$5.85–$13.10$11.80--
$75.00Sep 18$12.40$14.00$13.20$13.00 07/16$6.60–$13.20$13.00--
$75.00Oct 16$12.60$14.70$13.65$13.00 07/14$11.60–$13.90$13.00--
$75.00Dec 18$14.00$16.30$15.15$15.30 07/07$8.75–$15.60$15.15--
$100.00Aug 21$0.10$0.75$0.43$0.50 07/17$0.40–$0.98$0.43--
$100.00Sep 18$0.10$1.05$0.58$0.40 07/16$0.18–$0.60$0.40--
$100.00Dec 18$1.35$3.10$2.23$1.72 07/16$1.05–$2.30$1.72--
$70.00Sep 18$16.60$19.50$18.05$16.30 07/01$10.30–$18.05$16.60--
$70.00Dec 18$18.40$20.30$19.35$19.95 07/17$12.15–$19.85$19.35--
$70.00Mar 19$20.00$21.10$20.55$21.15 07/17$19.50–$21.00$20.558
$105.00Dec 18$0.60$2.05$1.33$1.10 07/13$0.65–$1.58$1.10--
$65.00Aug 21$21.00$23.90$22.45$21.15 07/06$14.40–$22.75$21.15--
$65.00Sep 18$21.10$24.50$22.80$21.30 07/06$14.60–$22.80$21.30--
$65.00Dec 18$22.50$25.10$23.80$24.55 07/17$15.90–$24.30$23.80--
$65.00Mar 19$23.80$26.00$24.90$25.35 07/17$23.50–$25.20$24.90--
$110.00Dec 18$0.25$1.45$0.85$0.80 07/10$0.43–$1.18$0.80--
$60.00Aug 21$25.50$29.30$27.40$20.87 05/29$18.95–$27.50$25.50--
$60.00Sep 18$26.10$28.30$27.20$28.05 07/17$19.25–$27.50$27.20--
$60.00Dec 18$26.90$29.50$28.20$26.83 07/06$20.45–$28.80$26.90--
$115.00Dec 18$0.30$1.00$0.65$0.45 07/13$0.28–$0.70$0.45--
$55.00Aug 21$30.30$34.10$32.20$25.64 05/29$23.80–$32.45$30.30--
$120.00Dec 18$0.05$1.15$0.60$0.45 07/01$0.38–$1.15$0.45--
$125.00Dec 18$0.00$3.10$1.55$0.05 06/26$0.25–$2.45$0.05--
$35.00Sep 18$50.30$54.20$52.25$45.20 05/29$43.95–$52.40$50.30--
PUTS (24)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$85.00Aug 21$2.00$2.45$2.23$2.12 07/17$2.20–$7.45$2.1219
$85.00Sep 18$2.60$3.40$3.00$3.30 07/13$2.88–$7.80$3.00--
$90.00Aug 21$4.10$5.00$4.55$5.10 07/07$4.45–$11.60$4.55--
$90.00Sep 18$5.20$5.80$5.50$5.30 07/17$5.20–$11.95$5.30--
$80.00Aug 21$0.75$1.20$0.98$0.93 07/17$0.98–$3.90$0.93--
$80.00Sep 18$1.00$1.75$1.38$1.77 07/16$1.38–$4.35$1.38--
$80.00Oct 16$1.85$2.40$2.13$2.18 07/14$2.03–$2.78$2.13--
$80.00Dec 18$2.70$3.50$3.10$3.40 07/17$3.08–$6.05$3.10108
$75.00Aug 21$0.20$0.70$0.45$0.32 07/17$0.45–$2.05$0.32--
$75.00Sep 18$0.65$1.25$0.95$0.85 07/10$0.75–$2.75$0.85542
$75.00Oct 16$0.50$1.65$1.08$1.25 07/13$1.08–$2.40$1.08--
$75.00Dec 18$2.05$2.35$2.20$2.60 06/30$1.88–$4.00$2.20--
$100.00Dec 18$12.90$15.20$14.05$15.10 07/10$13.85–$21.60$14.05--
$70.00Aug 21$0.00$0.80$0.40$0.26 07/14$0.40–$1.10$0.2620
$70.00Sep 18$0.35$0.90$0.63$0.75 06/30$0.53–$1.53$0.63--
$70.00Dec 18$1.10$1.45$1.27$1.65 07/08$1.27–$2.68$1.27--
$65.00Aug 21$0.00$0.85$0.43$0.60 06/16$0.38–$0.93$0.43--
$65.00Sep 18$0.05$0.95$0.50$0.64 07/01$0.40–$1.05$0.50--
$65.00Dec 18$0.20$1.45$0.83$1.25 07/08$0.75–$1.78$0.83--
$60.00Sep 18$0.00$0.90$0.45$0.45 07/01$0.30–$0.95$0.45--
$60.00Dec 18$0.35$1.05$0.70$0.95 07/08$0.55–$1.27$0.70--
$55.00Dec 18$0.05$0.80$0.43$0.65 06/26$0.43–$1.10$0.43--
$50.00Dec 18$0.00$1.05$0.53$0.35 06/25$0.35–$1.05$0.35--
$45.00Dec 18$0.00$0.90$0.45$0.25 06/25$0.45–$1.00$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 2,096
Total Puts 79
Put/Call Ratio 0.04
Net Difference 2,017

Prior's Put/Call Breakdown

Total Calls 1,973
Total Puts 290
Put/Call Ratio 0.15
Net Difference 1,683

Prior 7-Day Put/Call Summary

Total Calls 2,911
Total Puts 488
Average Put/Call Ratio 0.26
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