Tour v394
CTVA
CORTEVA INC
$88.78 +0.28%
$88.65 (-0.15%)🌙
as of 07/23 06:24 PM
(7/22 19:03) ◀
|
Thursday, July 23, 2026 (6:24pm)
January 2026
|
▶ (7/24 02:06)
◀ 7/23 18:24 ▶

Option Volume

Detail
ℹ
Current (07/23) 449
Calls: 394 (88%)
Puts: 55 (12%)
Prior (07/22) 310
Calls: 261 (84%)
Puts: 49 (16%)
Current vs Prior +44.84%
Calls: +50.96% (Calls)
Puts: +12.24% (Puts)
Prior 7-Day Total 6,329
Calls: 5,752 (91%)
Puts: 577 (9%)
Prior 7-Day Average 904
Calls: 821 (91%)
Puts: 82 (9%)
Current vs Prior 7-Day Avg -50.34%
Calls: -52.05%
Puts: -33.28%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/23) $119.3K
Calls: $105.0K (88%)
Puts: $14.3K (12%)
Prior (07/22) $97.7K
Calls: $76.3K (78%)
Puts: $21.4K (22%)
Current vs Prior +22.14%
Calls: +37.60%
Puts: -32.96%
Prior 7-Day Total $2.43M
Calls: $2.22M (91%)
Puts: $209.6K (9%)
Prior 7-Day Average $346.4K
Calls: $316.5K (91%)
Puts: $29.9K (9%)
Current vs Prior 7-Day Avg -65.55%
Calls: -66.83%
Puts: -52.09%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/23) 0.14
Prior (07/22) 0.19
Current vs Prior -25.64%
Prior 7-Day Average 0.22
Current vs Prior 7-Day Avg -36.76%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/23) 9,410
Calls: 8,722 (93%)
Puts: 688 (7%)
Prior (07/22) 8,950
Calls: 8,782 (98%)
Puts: 168 (2%)
Current vs Prior +5.14%
Prior 7-Day Total 53,850
Calls: 52,724 (98%)
Puts: 1,126 (2%)
Prior 7-Day Average 7,692
Calls: 7,532 (98%)
Puts: 187 (2%)
Current vs Prior 7-Day Avg +22.32%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 6.48% | 8.73%
Prior 6.59% | 9.04%
Current vs Prior -1.65% | -3.40%
Prior 7-Day Avg 5.25% | 8.53%
Current vs 7-Day Avg +23.27% | +2.29%
Prior 7-Day Eod 6.59% | 9.04%
Current vs 7-Day Eod -1.65% | -3.40%
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 88% of dollar volume in calls ($105.0K) vs puts ($14.3K). Extreme bullish P/C ratio of 0.14 - heavy call buying (394 calls vs 55 puts). P/C ratio dropping 26% - sentiment shifting bullish. Call-heavy open interest (8,722 calls vs 688 puts) suggests bullish positioning.

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 0.70, highest 0.70)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 214.906.00$5.4520.2%120.70319
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 6 active (total vol 210, top 105)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 210.451.20$0.8390.4%1050.21229
$90.00Aug 212.202.60$2.4016.7%870.45922
$85.00Aug 214.906.00$5.4520.2%120.70319
$100.00Aug 210.100.50$0.30133.3%10.09--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 211.251.85$1.5538.7%30.3037
$80.00Aug 210.301.20$0.75120.0%20.1525

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 8.43, avg 4.12)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$95.00$100.00Aug 21$0.53$4.47$0.538.43$95.53
$90.00$95.00Aug 21$1.57$3.43$1.572.18$91.57
$85.00$90.00Aug 21$3.05$1.95$3.050.64$88.05
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$80.00Aug 21$0.80$4.20$0.805.25$84.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 4 found (best R:R 1.56, avg 0.58)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.00$90.00Aug 21$3.05$3.05$1.951.56$88.05
$90.00$95.00Aug 21$1.57$1.57$3.430.46$91.57
$95.00$100.00Aug 21$0.53$0.53$4.470.12$95.53
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.00$80.00Aug 21$0.80$0.80$4.200.19$84.20

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 7.88% of stock, avg 7.88%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$85.00Aug 21$5.45$1.55$7.00$78.00$92.007.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 6 found (cheapest 1.18% of stock, avg 2.62%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$100.00$80.00Aug 21$0.30$0.75$1.05$78.95$101.05
$95.00$80.00Aug 21$0.83$0.75$1.58$78.42$96.58
$100.00$85.00Aug 21$0.30$1.55$1.85$83.15$101.85
$95.00$85.00Aug 21$0.83$1.55$2.38$82.62$97.38
$90.00$80.00Aug 21$2.40$0.75$3.15$76.85$93.15
$90.00$85.00Aug 21$2.40$1.55$3.95$81.05$93.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.90, avg credit $1.85)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
80/8590/95Aug 21$2.37$2.630.90$82.63$92.37
80/8595/100Aug 21$1.33$3.670.36$83.67$96.33

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 3.81, cheapest $1.04)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$90.00$95.00$100.00Aug 21$1.04$3.963.81
$85.00$90.00$95.00Aug 21$1.48$3.522.38
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. 4 found (best net $0.05, -- credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$95.00$100.001:2Aug 21$0.23$4.77
$85.00$90.001:2Aug 21$0.65$4.35
$90.00$95.001:2Aug 21$0.74$4.26
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$85.00$80.001:2Aug 21$0.05$4.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 2.48%, avg 1.03%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$90.00Aug 21$2.200.451.4%2.48%3.85%87922
$95.00Aug 21$0.450.217.0%0.51%7.51%105229
$100.00Aug 21$0.100.0912.6%0.11%12.75%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 $3.20/$3.50) — try a limit near $3.20. Also watch the $95.00 10-16 call last traded $1.50 on 07/14 (now $2.35/$2.75) — try a limit near $2.35; the $90.00 08-21 call last traded $2.11 on 07/17 (now $2.20/$2.60) — try a limit near $2.20. Most tradeable put: the $85.00 08-21 put last traded $2.12 on 07/17 (now $1.25/$1.85) — try a limit near $1.55.
CALLS (42)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$90.00Aug 21$2.20$2.60$2.40$2.11 07/17$0.95–$2.40$2.20922
$90.00Sep 18$3.20$3.50$3.35$2.90 07/17$1.23–$3.35$3.205.8K
$90.00Oct 16$3.30$4.90$4.10$3.00 07/14$2.10–$4.10$3.30--
$90.00Dec 18$5.30$7.40$6.35$5.96 07/17$3.38–$6.35$5.96--
$90.00Mar 19$7.00$8.90$7.95$7.30 07/17$6.50–$7.95$7.30--
$85.00Aug 21$4.90$6.00$5.45$4.55 07/17$2.15–$5.65$4.90319
$85.00Sep 18$6.00$6.70$6.35$6.58 07/17$2.65–$6.35$6.35--
$85.00Oct 16$6.00$8.30$7.15$6.75 07/17$4.60–$7.15$6.75--
$85.00Dec 18$8.10$10.00$9.05$8.35 07/17$5.15–$9.05$8.35--
$95.00Aug 21$0.45$1.20$0.83$0.70 07/17$0.33–$0.93$0.70229
$95.00Sep 18$0.80$1.85$1.33$1.23 07/17$0.53–$1.60$1.23--
$95.00Oct 16$2.35$2.75$2.55$1.50 07/14$0.98–$2.55$2.35165
$95.00Dec 18$3.10$5.20$4.15$3.50 07/17$1.98–$4.15$3.50185
$95.00Mar 19$4.90$7.50$6.20$5.10 07/17$4.45–$6.20$5.10--
$80.00Aug 21$8.80$10.70$9.75$8.65 07/17$4.65–$9.75$8.80--
$80.00Sep 18$8.90$10.70$9.80$9.15 07/17$5.15–$10.25$9.151.1K
$80.00Dec 18$11.00$14.10$12.55$10.60 07/14$7.30–$12.55$11.00--
$80.00Mar 19$13.00$16.20$14.60$11.48 07/16$12.45–$14.60$13.00--
$100.00Aug 21$0.10$0.50$0.30$0.50 07/17$0.28–$0.98$0.30--
$100.00Sep 18$0.15$1.20$0.68$0.40 07/16$0.35–$0.68$0.40--
$100.00Dec 18$1.70$2.95$2.33$1.72 07/16$1.38–$2.33$1.72--
$75.00Aug 21$12.60$15.50$14.05$10.34 07/01$8.10–$14.05$12.60--
$75.00Sep 18$13.40$15.90$14.65$13.00 07/16$8.75–$14.65$13.40--
$75.00Oct 16$13.80$16.70$15.25$13.00 07/14$11.60–$15.25$13.80--
$75.00Dec 18$15.00$18.10$16.55$15.30 07/07$10.75–$16.55$15.30--
$105.00Dec 18$0.80$2.45$1.63$1.10 07/13$0.77–$1.63$1.10--
$70.00Sep 18$17.50$20.80$19.15$16.30 07/01$13.15–$19.15$17.50--
$70.00Dec 18$19.30$21.80$20.55$19.95 07/17$14.45–$20.55$19.95--
$70.00Mar 19$20.50$24.10$22.30$21.15 07/17$19.50–$22.30$21.15--
$110.00Dec 18$0.30$1.65$0.98$0.80 07/10$0.43–$1.18$0.80--
$65.00Aug 21$22.10$25.80$23.95$21.15 07/06$16.70–$23.95$22.10--
$65.00Sep 18$22.10$25.90$24.00$21.30 07/06$17.15–$24.00$22.10--
$65.00Dec 18$23.60$27.00$25.30$24.55 07/17$18.55–$25.30$24.55--
$65.00Mar 19$24.90$28.10$26.50$25.35 07/17$23.50–$26.50$25.35--
$115.00Dec 18$0.40$1.10$0.75$0.45 07/13$0.33–$0.75$0.45--
$60.00Aug 21$27.00$30.80$28.90$20.87 05/29$21.80–$28.90$27.00--
$60.00Sep 18$27.00$31.00$29.00$28.05 07/17$21.85–$29.00$28.05--
$60.00Dec 18$28.00$32.00$30.00$26.83 07/06$22.95–$30.00$28.00--
$120.00Dec 18$0.05$1.20$0.63$0.45 07/01$0.38–$1.15$0.45--
$55.00Aug 21$31.80$35.80$33.80$25.64 05/29$26.45–$33.80$31.80--
$125.00Dec 18$0.00$2.80$1.40$0.05 06/26$0.25–$2.45$0.05--
$35.00Sep 18$51.90$55.70$53.80$45.20 05/29$46.85–$53.80$51.90--
PUTS (24)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$90.00Aug 21$2.90$3.80$3.35$5.10 07/07$3.35–$9.55$3.35--
$90.00Sep 18$3.50$5.30$4.40$5.30 07/17$4.40–$9.20$4.40--
$85.00Aug 21$1.25$1.85$1.55$2.12 07/17$1.55–$5.30$1.5537
$85.00Sep 18$1.65$3.10$2.38$3.30 07/13$2.33–$5.90$2.38--
$80.00Aug 21$0.30$1.20$0.75$0.93 07/17$0.75–$2.47$0.7525
$80.00Sep 18$0.60$1.45$1.02$1.77 07/16$1.02–$3.10$1.02--
$80.00Oct 16$1.00$2.05$1.53$2.18 07/14$1.53–$2.78$1.53--
$80.00Dec 18$1.95$3.70$2.83$3.40 07/17$2.73–$4.75$2.83--
$100.00Dec 18$11.40$14.30$12.85$15.10 07/10$12.85–$19.15$12.85--
$75.00Aug 21$0.05$0.90$0.48$0.32 07/17$0.45–$1.33$0.32--
$75.00Sep 18$0.45$0.90$0.68$0.85 07/10$0.68–$1.65$0.68547
$75.00Oct 16$0.40$1.50$0.95$1.25 07/13$0.95–$2.40$0.95--
$75.00Dec 18$1.45$2.25$1.85$2.60 06/30$1.85–$3.45$1.8579
$70.00Aug 21$0.00$0.90$0.45$0.26 07/14$0.40–$0.93$0.26--
$70.00Sep 18$0.05$0.95$0.50$0.75 06/30$0.40–$1.13$0.50--
$70.00Dec 18$0.50$1.70$1.10$1.65 07/08$1.10–$2.68$1.10--
$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$0.05$1.40$0.73$1.25 07/08$0.73–$1.35$0.73--
$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$0.00$1.10$0.55$0.65 06/26$0.43–$1.10$0.55--
$50.00Dec 18$0.00$1.00$0.50$0.35 06/25$0.38–$1.05$0.35--
$45.00Dec 18$0.00$0.90$0.45$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 394
Total Puts 55
Put/Call Ratio 0.14
Net Difference 339

Prior's Put/Call Breakdown

Total Calls 261
Total Puts 49
Put/Call Ratio 0.19
Net Difference 212

Prior 7-Day Put/Call Summary

Total Calls 5,752
Total Puts 577
Average Put/Call Ratio 0.22
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