Tour v388
CTVA
CORTEVA INC
$88.53 +1.83%
$88.85 (+0.36%)🌙
as of 07/22 07:03 PM
(7/21 18:23) ◀
|
Wednesday, July 22, 2026 (7:03pm)
January 2026
|
▶ (7/23 18:24)
◀ 7/22 19:03 ▶

Option Volume

Detail
ℹ
Current (07/22) 310
Calls: 261 (84%)
Puts: 49 (16%)
Prior (07/21) 1,015
Calls: 998 (98%)
Puts: 17 (2%)
Current vs Prior -69.46%
Calls: -73.85% (Calls)
Puts: +188.24% (Puts)
Prior 7-Day Total 6,097
Calls: 5,556 (91%)
Puts: 541 (9%)
Prior 7-Day Average 871
Calls: 793 (91%)
Puts: 77 (9%)
Current vs Prior 7-Day Avg -64.41%
Calls: -67.12%
Puts: -36.60%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/22) $97.7K
Calls: $76.3K (78%)
Puts: $21.4K (22%)
Prior (07/21) $778.2K
Calls: $775.3K (100%)
Puts: $2.9K (0%)
Current vs Prior -87.45%
Calls: -90.16%
Puts: +642.57%
Prior 7-Day Total $2.35M
Calls: $2.16M (92%)
Puts: $190.0K (8%)
Prior 7-Day Average $335.0K
Calls: $307.9K (92%)
Puts: $27.1K (8%)
Current vs Prior 7-Day Avg -70.84%
Calls: -75.22%
Puts: -21.17%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/22) 0.19
Prior (07/21) 0.02
Current vs Prior +1002.14%
Prior 7-Day Average 0.22
Current vs Prior 7-Day Avg -15.64%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/22) 8,950
Calls: 8,782 (98%)
Puts: 168 (2%)
Prior (07/21) 8,322
Calls: 8,322 (100%)
Puts: -- (0%)
Current vs Prior +7.55%
Prior 7-Day Total 53,085
Calls: 51,736 (97%)
Puts: 1,349 (3%)
Prior 7-Day Average 7,583
Calls: 7,390 (97%)
Puts: 224 (3%)
Current vs Prior 7-Day Avg +18.02%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 6.59% | 9.04%
Prior 7.68% | 9.24%
Current vs Prior -14.29% | -2.16%
Prior 7-Day Avg 4.67% | 8.31%
Current vs 7-Day Avg +40.96% | +8.70%
Prior 7-Day Eod 7.68% | 9.24%
Current vs 7-Day Eod -14.29% | -2.16%
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 78% of dollar volume in calls ($76.3K) vs puts ($21.4K). Light premium activity with dollar volume down 87% vs prior. Below-average activity with volume down 69% vs prior. Extreme bullish P/C ratio of 0.19 - heavy call buying (261 calls vs 49 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. 1 found (avg delta 0.69, highest 0.69)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 215.006.30$5.6523.0%20.69--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 5 active (total vol 121, top 101)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 210.550.90$0.7347.9%1010.19129
$90.00Aug 211.702.55$2.1339.9%90.42921
$100.00Aug 210.100.45$0.28125.0%40.0811
$85.00Aug 215.006.30$5.6523.0%20.69--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 211.102.25$1.6868.5%50.3232

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 10.11, avg 6.34)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$95.00$100.00Aug 21$0.45$4.55$0.4510.11$95.45
$90.00$95.00Aug 21$1.40$3.60$1.402.57$91.40
BEAR PUT (0)
No bear put found

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 3 found (best R:R 2.38, avg 0.96)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.00$90.00Aug 21$3.52$3.52$1.482.38$88.52
$90.00$95.00Aug 21$1.40$1.40$3.600.39$91.40
$95.00$100.00Aug 21$0.45$0.45$4.550.10$95.45
BULL PUT (0)
No bull put found

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 8.28% of stock, avg 8.28%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$85.00Aug 21$5.65$1.68$7.33$77.67$92.338.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 3 found (cheapest 2.21% of stock, avg 3.08%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$100.00$85.00Aug 21$0.28$1.68$1.96$83.04$101.96
$95.00$85.00Aug 21$0.73$1.68$2.41$82.59$97.41
$90.00$85.00Aug 21$2.13$1.68$3.81$81.19$93.81

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 4.26, cheapest $0.95)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$90.00$95.00$100.00Aug 21$0.95$4.054.26
$85.00$90.00$95.00Aug 21$2.12$2.881.36
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 $0.17, -- credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$95.00$100.001:2Aug 21$0.17$4.83
$90.00$95.001:2Aug 21$0.67$4.33
$85.00$90.001:2Aug 21$1.39$3.61
PUTS (0)
No puts found

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 1.92%, avg 0.88%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$90.00Aug 21$1.700.421.7%1.92%3.58%9921
$95.00Aug 21$0.550.197.3%0.62%7.93%101129
$100.00Aug 21$0.100.0813.0%0.11%13.07%411

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 $80.00 09-18 call last traded $9.15 on 07/17 (now $9.90/$10.60) — try a limit near $9.90. Also watch the $65.00 03-19 call last traded $25.35 on 07/17 (now $24.80/$26.60) — try a limit near $25.35; the $90.00 09-18 call last traded $2.90 on 07/17 (now $3.00/$3.50) — try a limit near $3.00. Most tradeable put: the $80.00 09-18 put last traded $1.77 on 07/16 (now $1.00/$1.55) — try a limit near $1.27.
CALLS (44)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$90.00Aug 21$1.70$2.55$2.13$2.11 07/17$0.80–$2.30$2.11921
$90.00Sep 18$3.00$3.50$3.25$2.90 07/17$1.15–$3.25$3.005.9K
$90.00Oct 16$3.70$4.40$4.05$3.00 07/14$2.10–$4.05$3.70--
$90.00Dec 18$5.00$6.30$5.65$5.96 07/17$2.78–$5.65$5.65--
$90.00Mar 19$6.80$8.30$7.55$7.30 07/17$6.50–$7.55$7.30--
$85.00Aug 21$5.00$6.30$5.65$4.55 07/17$1.78–$5.65$5.00--
$85.00Sep 18$5.60$6.50$6.05$6.58 07/17$2.45–$6.05$6.05--
$85.00Oct 16$5.80$7.70$6.75$6.75 07/17$4.60–$6.75$6.756
$85.00Dec 18$7.60$9.20$8.40$8.35 07/17$4.45–$8.45$8.35--
$95.00Aug 21$0.55$0.90$0.73$0.70 07/17$0.33–$0.93$0.70129
$95.00Sep 18$1.45$1.75$1.60$1.23 07/17$0.53–$1.60$1.45376
$95.00Oct 16$1.35$2.45$1.90$1.50 07/14$0.98–$2.40$1.50--
$95.00Dec 18$2.80$4.20$3.50$3.50 07/17$1.83–$3.65$3.50--
$95.00Mar 19$4.60$6.20$5.40$5.10 07/17$4.45–$5.55$5.10--
$80.00Aug 21$8.10$10.00$9.05$8.65 07/17$3.90–$9.05$8.65--
$80.00Sep 18$9.90$10.60$10.25$9.15 07/17$4.45–$10.25$9.901.1K
$80.00Dec 18$11.00$13.20$12.10$10.60 07/14$6.80–$12.10$11.00--
$80.00Mar 19$12.60$15.30$13.95$11.48 07/16$12.45–$13.95$12.60--
$100.00Aug 21$0.10$0.45$0.28$0.50 07/17$0.28–$0.98$0.2811
$100.00Sep 18$0.35$0.95$0.65$0.40 07/16$0.18–$0.65$0.40--
$100.00Dec 18$1.45$2.80$2.13$1.72 07/16$1.25–$2.30$1.72--
$100.00Oct 16$0.85$1.40$1.13--$1.08–$1.13$0.85349
$100.00Mar 19$3.60$5.30$4.45--$4.45–$4.45—$3.602
$75.00Aug 21$12.80$14.40$13.60$10.34 07/01$7.30–$13.60$12.80--
$75.00Sep 18$12.80$15.00$13.90$13.00 07/16$7.85–$13.90$13.00--
$75.00Oct 16$13.20$15.70$14.45$13.00 07/14$11.60–$14.45$13.20--
$75.00Dec 18$14.40$16.50$15.45$15.30 07/07$10.00–$15.60$15.30--
$105.00Dec 18$0.70$1.85$1.27$1.10 07/13$0.77–$1.58$1.10--
$70.00Sep 18$17.20$19.90$18.55$16.30 07/01$12.10–$18.55$17.20--
$70.00Dec 18$19.30$20.70$20.00$19.95 07/17$13.80–$20.00$19.95--
$70.00Mar 19$20.20$23.10$21.65$21.15 07/17$19.50–$21.65$21.15--
$110.00Dec 18$0.70$1.55$1.13$0.80 07/10$0.43–$1.18$0.80--
$65.00Aug 21$22.00$25.70$23.85$21.15 07/06$16.15–$23.85$22.00--
$65.00Sep 18$22.10$24.60$23.35$21.30 07/06$16.40–$23.35$22.10--
$65.00Dec 18$24.00$25.50$24.75$24.55 07/17$18.05–$24.75$24.55--
$65.00Mar 19$24.80$26.60$25.70$25.35 07/17$23.50–$25.70$25.3525
$115.00Dec 18$0.40$1.05$0.73$0.45 07/13$0.28–$0.73$0.45--
$60.00Aug 21$27.10$30.50$28.80$20.87 05/29$21.05–$28.80$27.10--
$60.00Sep 18$26.50$29.90$28.20$28.05 07/17$21.25–$28.20$28.05--
$60.00Dec 18$27.40$30.20$28.80$26.83 07/06$22.40–$28.80$27.40--
$120.00Dec 18$0.05$0.85$0.45$0.45 07/01$0.38–$1.15$0.45--
$55.00Aug 21$32.10$35.50$33.80$25.64 05/29$25.85–$33.80$32.10--
$125.00Dec 18$0.00$2.25$1.13$0.05 06/26$0.25–$2.45$0.05--
$35.00Sep 18$52.00$55.40$53.70$45.20 05/29$45.40–$53.70$52.00--
PUTS (24)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$90.00Aug 21$3.00$4.40$3.70$5.10 07/07$3.70–$10.00$3.70--
$90.00Sep 18$4.30$5.20$4.75$5.30 07/17$4.75–$10.20$4.75--
$85.00Aug 21$1.10$2.25$1.68$2.12 07/17$1.68–$6.05$1.6832
$85.00Sep 18$2.05$2.60$2.33$3.30 07/13$2.33–$6.40$2.33--
$80.00Aug 21$0.30$1.25$0.78$0.93 07/17$0.78–$3.15$0.78--
$80.00Sep 18$1.00$1.55$1.27$1.77 07/16$1.27–$3.85$1.27136
$80.00Oct 16$1.55$1.85$1.70$2.18 07/14$1.70–$2.78$1.70--
$80.00Dec 18$2.35$3.10$2.73$3.40 07/17$2.73–$5.35$2.73--
$100.00Dec 18$12.10$14.60$13.35$15.10 07/10$13.35–$19.85$13.35--
$75.00Aug 21$0.05$0.85$0.45$0.32 07/17$0.45–$1.63$0.32--
$75.00Sep 18$0.35$1.10$0.73$0.85 07/10$0.68–$2.17$0.73--
$75.00Oct 16$0.75$1.55$1.15$1.25 07/13$1.08–$2.40$1.15--
$75.00Dec 18$1.65$2.20$1.93$2.60 06/30$1.88–$3.60$1.93--
$70.00Aug 21$0.00$0.90$0.45$0.26 07/14$0.40–$0.93$0.26--
$70.00Sep 18$0.05$1.00$0.53$0.75 06/30$0.40–$1.27$0.53--
$70.00Dec 18$0.85$1.60$1.23$1.65 07/08$1.23–$2.68$1.23--
$65.00Aug 21$0.00$0.85$0.43$0.60 06/16$0.38–$0.93$0.43--
$65.00Sep 18$0.00$0.95$0.48$0.64 07/01$0.40–$1.05$0.48--
$65.00Dec 18$0.40$1.30$0.85$1.25 07/08$0.75–$1.63$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$1.10$0.58$0.65 06/26$0.43–$1.10$0.58--
$50.00Dec 18$0.00$0.75$0.38$0.35 06/25$0.35–$1.05$0.35--
$45.00Dec 18$0.00$0.75$0.38$0.25 06/25$0.38–$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 261
Total Puts 49
Put/Call Ratio 0.19
Net Difference 212

Prior's Put/Call Breakdown

Total Calls 998
Total Puts 17
Put/Call Ratio 0.02
Net Difference 981

Prior 7-Day Put/Call Summary

Total Calls 5,556
Total Puts 541
Average Put/Call Ratio 0.22
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