Tour v381
CTVA
CORTEVA INC
$86.94 +0.18%
(7/20 18:23) ◀
|
Tuesday, July 21, 2026 (6:23pm)
January 2026
|
▶ (7/22 19:03)
◀ 7/21 18:23 ▶

Option Volume

Detail
ℹ
Current (07/21) 1,015
Calls: 998 (98%)
Puts: 17 (2%)
Prior (07/20) 2,175
Calls: 2,096 (96%)
Puts: 79 (4%)
Current vs Prior -53.33%
Calls: -52.39% (Calls)
Puts: -78.48% (Puts)
Prior 7-Day Total 5,501
Calls: 4,949 (90%)
Puts: 552 (10%)
Prior 7-Day Average 785
Calls: 707 (90%)
Puts: 78 (10%)
Current vs Prior 7-Day Avg +29.16%
Calls: +41.16%
Puts: -78.44%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/21) $778.2K
Calls: $775.3K (100%)
Puts: $2.9K (0%)
Prior (07/20) $638.0K
Calls: $619.6K (97%)
Puts: $18.5K (3%)
Current vs Prior +21.97%
Calls: +25.14%
Puts: -84.39%
Prior 7-Day Total $1.65M
Calls: $1.44M (88%)
Puts: $204.4K (12%)
Prior 7-Day Average $235.6K
Calls: $206.4K (88%)
Puts: $29.2K (12%)
Current vs Prior 7-Day Avg +230.27%
Calls: +275.59%
Puts: -90.13%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/21) 0.02
Prior (07/20) 0.04
Current vs Prior -54.81%
Prior 7-Day Average 0.23
Current vs Prior 7-Day Avg -92.62%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/21) 8,322
Calls: 8,322 (100%)
Puts: -- (0%)
Prior (07/20) 8,912
Calls: 8,223 (92%)
Puts: 689 (8%)
Current vs Prior -6.62%
Prior 7-Day Total 48,271
Calls: 46,837 (97%)
Puts: 1,434 (3%)
Prior 7-Day Average 6,895
Calls: 6,691 (97%)
Puts: 204 (3%)
Current vs Prior 7-Day Avg +20.68%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 7.68% | 9.24%
Prior 7.87% | 9.51%
Current vs Prior -2.38% | -2.85%
Prior 7-Day Avg 3.94% | 8.01%
Current vs 7-Day Avg +94.79% | +15.37%
Prior 7-Day Eod 7.87% | 9.51%
Current vs 7-Day Eod -2.38% | -2.85%
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 100% of dollar volume in calls ($775.3K) vs puts ($2.9K). Dollar volume significantly above 7-day average (230% higher). Below-average activity with volume down 53% vs prior. Extreme bullish P/C ratio of 0.02 - heavy call buying (998 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
$75.00Aug 2111.9013.60$12.7513.3%60.91--
$85.00Aug 214.005.40$4.7029.8%10.65319
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 7 active (total vol 96, top 63)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 211.402.10$1.7540.0%630.38902
$95.00Aug 210.600.80$0.7028.6%180.18112
$75.00Aug 2111.9013.60$12.7513.3%60.91--
$105.00Aug 210.000.25$0.13192.3%20.04--
$85.00Aug 214.005.40$4.7029.8%10.65319
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 211.552.40$1.9842.9%50.36--
$80.00Aug 210.751.15$0.9542.1%10.18--

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 16.54, avg 6.21)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$95.00$105.00Aug 21$0.57$9.43$0.5716.54$95.57
$90.00$95.00Aug 21$1.05$3.95$1.053.76$91.05
$85.00$90.00Aug 21$2.95$2.05$2.950.69$87.95
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$80.00Aug 21$1.03$3.97$1.033.85$83.97

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 5 found (best R:R 4.13, avg 1.23)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$75.00$85.00Aug 21$8.05$8.05$1.954.13$83.05
$85.00$90.00Aug 21$2.95$2.95$2.051.44$87.95
$90.00$95.00Aug 21$1.05$1.05$3.950.27$91.05
$95.00$105.00Aug 21$0.57$0.57$9.430.06$95.57
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.00$80.00Aug 21$1.03$1.03$3.970.26$83.97

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. 1 found (cheapest 7.68% of stock, avg 7.68%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$85.00Aug 21$4.70$1.98$6.68$78.32$91.687.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 4 found (cheapest 1.90% of stock, avg 3.09%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$95.00$80.00Aug 21$0.70$0.95$1.65$78.35$96.65
$95.00$85.00Aug 21$0.70$1.98$2.68$82.32$97.68
$90.00$80.00Aug 21$1.75$0.95$2.70$77.30$92.70
$90.00$85.00Aug 21$1.75$1.98$3.73$81.27$93.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.71, avg credit $1.84)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
80/8590/95Aug 21$2.08$2.920.71$82.92$92.08
80/8595/105Aug 21$1.60$8.400.19$83.40$96.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 1 found (best R:R 1.63, cheapest $1.90)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$85.00$90.00$95.00Aug 21$1.90$3.101.63
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 $0.44, -- credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$95.00$105.001:2Aug 21$0.44$9.56
$75.00$85.001:2Aug 21$3.35$6.65
$90.00$95.001:2Aug 21$0.35$4.65
$85.00$90.001:2Aug 21$1.20$3.80
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$85.00$80.001:2Aug 21$0.08$4.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 1.61%, avg 1.15%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$90.00Aug 21$1.400.383.5%1.61%5.13%63902
$95.00Aug 21$0.600.189.3%0.69%9.96%18112

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. 68 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 $60.00 12-18 call last traded $26.83 on 07/06 (now $27.50/$29.70) — try a limit near $27.50. Also watch the $80.00 03-19 call last traded $11.48 on 07/16 (now $12.50/$13.80) — try a limit near $12.50; the $70.00 12-18 call last traded $19.95 on 07/17 (now $18.40/$20.40) — try a limit near $19.40.
CALLS (44)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$85.00Aug 21$4.00$5.40$4.70$4.55 07/17$1.40–$4.70$4.55319
$85.00Sep 18$5.00$5.70$5.35$6.58 07/17$1.90–$5.70$5.35810
$85.00Oct 16$5.90$6.50$6.20$6.75 07/17$4.60–$6.60$6.20--
$85.00Dec 18$7.60$8.20$7.90$8.35 07/17$4.00–$8.45$7.90--
$90.00Aug 21$1.40$2.10$1.75$2.11 07/17$0.60–$2.30$1.75902
$90.00Sep 18$2.15$2.95$2.55$2.90 07/17$0.95–$2.90$2.555.7K
$90.00Oct 16$3.00$3.90$3.45$3.00 07/14$2.10–$3.85$3.00--
$90.00Dec 18$4.60$5.60$5.10$5.96 07/17$2.58–$5.65$5.10--
$90.00Mar 19$7.00$8.10$7.55$7.30 07/17$6.50–$7.55$7.30--
$80.00Aug 21$7.70$9.50$8.60$8.65 07/17$3.35–$8.60$8.60--
$80.00Sep 18$8.60$10.00$9.30$9.15 07/17$3.90–$9.30$9.15--
$80.00Dec 18$10.80$12.00$11.40$10.60 07/14$6.15–$11.75$10.80201
$80.00Mar 19$12.50$13.80$13.15$11.48 07/16$12.45–$13.80$12.501
$95.00Aug 21$0.60$0.80$0.70$0.70 07/17$0.33–$0.93$0.70112
$95.00Sep 18$1.00$1.60$1.30$1.23 07/17$0.48–$1.48$1.23--
$95.00Oct 16$0.95$2.25$1.60$1.50 07/14$0.98–$2.40$1.50--
$95.00Dec 18$3.20$3.70$3.45$3.50 07/17$1.75–$3.65$3.45--
$95.00Mar 19$4.90$5.50$5.20$5.10 07/17$4.45–$5.55$5.10--
$75.00Aug 21$11.90$13.60$12.75$10.34 07/01$6.40–$13.10$11.90--
$75.00Sep 18$12.70$13.80$13.25$13.00 07/16$7.10–$13.25$13.00--
$75.00Oct 16$13.10$14.80$13.95$13.00 07/14$11.60–$13.95$13.101
$75.00Dec 18$14.20$16.00$15.10$15.30 07/07$9.30–$15.60$15.10--
$100.00Aug 21$0.10$0.50$0.30$0.50 07/17$0.30–$0.98$0.30--
$100.00Sep 18$0.20$1.10$0.65$0.40 07/16$0.18–$0.65$0.40--
$100.00Dec 18$1.20$2.40$1.80$1.72 07/16$1.05–$2.30$1.72--
$100.00Oct 16$0.90$1.25$1.08--$1.08–$1.08—$0.9064
$70.00Sep 18$16.50$19.10$17.80$16.30 07/01$11.35–$18.05$16.50--
$70.00Dec 18$18.40$20.40$19.40$19.95 07/17$12.90–$19.85$19.4071
$70.00Mar 19$19.60$22.10$20.85$21.15 07/17$19.50–$21.00$20.8511
$105.00Dec 18$0.55$2.00$1.27$1.10 07/13$0.65–$1.58$1.10--
$65.00Aug 21$21.00$23.60$22.30$21.15 07/06$15.30–$22.75$21.15--
$65.00Sep 18$21.10$23.80$22.45$21.30 07/06$15.70–$22.80$21.30--
$65.00Dec 18$23.00$25.10$24.05$24.55 07/17$16.95–$24.30$24.05--
$65.00Mar 19$23.70$26.40$25.05$25.35 07/17$23.50–$25.20$25.05--
$110.00Dec 18$0.20$1.45$0.83$0.80 07/10$0.43–$1.18$0.80--
$60.00Aug 21$25.50$28.90$27.20$20.87 05/29$20.00–$27.50$25.50--
$60.00Sep 18$26.50$29.80$28.15$28.05 07/17$20.20–$28.15$28.05--
$60.00Dec 18$27.50$29.70$28.60$26.83 07/06$21.30–$28.80$27.5038
$115.00Dec 18$0.35$1.00$0.68$0.45 07/13$0.28–$0.70$0.4526
$55.00Aug 21$30.30$34.00$32.15$25.64 05/29$24.75–$32.45$30.30--
$55.00Dec 18$31.80$34.00$32.90--$32.90–$32.90—$31.8088
$120.00Dec 18$0.05$1.00$0.53$0.45 07/01$0.38–$1.15$0.45--
$125.00Dec 18$0.00$2.90$1.45$0.05 06/26$0.25–$2.45$0.05--
$35.00Sep 18$50.50$53.80$52.15$45.20 05/29$44.45–$52.40$50.50--
PUTS (24)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$85.00Aug 21$1.55$2.40$1.98$2.12 07/17$1.98–$6.75$1.98--
$85.00Sep 18$2.25$3.10$2.68$3.30 07/13$2.68–$7.20$2.68--
$90.00Aug 21$4.00$4.80$4.40$5.10 07/07$4.40–$10.75$4.40--
$90.00Sep 18$4.20$5.50$4.85$5.30 07/17$4.85–$11.05$4.85--
$80.00Aug 21$0.75$1.15$0.95$0.93 07/17$0.95–$3.55$0.93--
$80.00Sep 18$1.20$1.80$1.50$1.77 07/16$1.38–$4.15$1.50--
$80.00Oct 16$1.75$2.35$2.05$2.18 07/14$2.03–$2.78$2.05--
$80.00Dec 18$3.20$3.60$3.40$3.40 07/17$3.08–$5.60$3.40--
$75.00Aug 21$0.05$0.90$0.48$0.32 07/17$0.45–$1.83$0.32--
$75.00Sep 18$0.20$1.15$0.68$0.85 07/10$0.68–$2.17$0.68--
$75.00Oct 16$0.55$1.75$1.15$1.25 07/13$1.08–$2.40$1.15--
$75.00Dec 18$1.75$2.30$2.03$2.60 06/30$1.88–$3.75$2.03--
$100.00Dec 18$13.00$15.30$14.15$15.10 07/10$13.85–$20.60$14.15--
$70.00Aug 21$0.05$0.90$0.48$0.26 07/14$0.40–$0.93$0.26--
$70.00Sep 18$0.05$0.75$0.40$0.75 06/30$0.40–$1.35$0.40--
$70.00Dec 18$1.10$1.95$1.53$1.65 07/08$1.27–$2.68$1.53--
$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$1.50$0.85$1.25 07/08$0.75–$1.70$0.85--
$60.00Sep 18$0.00$0.90$0.45$0.45 07/01$0.30–$0.95$0.45--
$60.00Dec 18$0.05$1.05$0.55$0.95 07/08$0.55–$1.25$0.55--
$55.00Dec 18$0.05$1.15$0.60$0.65 06/26$0.43–$1.10$0.60--
$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 998
Total Puts 17
Put/Call Ratio 0.02
Net Difference 981

Prior's Put/Call Breakdown

Total Calls 2,096
Total Puts 79
Put/Call Ratio 0.04
Net Difference 2,017

Prior 7-Day Put/Call Summary

Total Calls 4,949
Total Puts 552
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