Tour v396
CTVA
CORTEVA INC
$89.25 +0.53%
$89.20 (-0.06%)🌙
as of 07/25 02:06 AM
(7/23 18:24) ◀
|
Friday, July 24, 2026 (2:06am)
January 2026
|
▶ (7/27 18:23)
◀ 7/24 02:06 ▶

Option Volume

Detail
ℹ
Current (07/25) 298
Calls: 295 (99%)
Puts: 3 (1%)
Prior (07/23) 449
Calls: 394 (88%)
Puts: 55 (12%)
Current vs Prior -33.63%
Calls: -25.13% (Calls)
Puts: -94.55% (Puts)
Prior 7-Day Total 6,534
Calls: 5,919 (91%)
Puts: 615 (9%)
Prior 7-Day Average 933
Calls: 845 (91%)
Puts: 87 (9%)
Current vs Prior 7-Day Avg -68.07%
Calls: -65.11%
Puts: -96.59%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/25) $111.4K
Calls: $109.9K (99%)
Puts: $1.5K (1%)
Prior (07/23) $119.3K
Calls: $105.0K (88%)
Puts: $14.3K (12%)
Current vs Prior -6.67%
Calls: +4.64%
Puts: -89.37%
Prior 7-Day Total $2.51M
Calls: $2.28M (91%)
Puts: $222.4K (9%)
Prior 7-Day Average $358.2K
Calls: $326.4K (91%)
Puts: $31.8K (9%)
Current vs Prior 7-Day Avg -68.90%
Calls: -66.34%
Puts: -95.20%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/25) 0.01
Prior (07/23) 0.14
Current vs Prior -92.71%
Prior 7-Day Average 0.23
Current vs Prior 7-Day Avg -95.56%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/25) 8,105
Calls: 8,105 (100%)
Puts: -- (0%)
Prior (07/23) 9,410
Calls: 8,722 (93%)
Puts: 688 (7%)
Current vs Prior -13.87%
Prior 7-Day Total 55,147
Calls: 53,436 (97%)
Puts: 1,711 (3%)
Prior 7-Day Average 7,878
Calls: 7,633 (96%)
Puts: 285 (4%)
Current vs Prior 7-Day Avg +2.88%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 6.27% | 8.80%
Prior 6.48% | 8.73%
Current vs Prior -3.12% | +0.76%
Prior 7-Day Avg 5.86% | 8.76%
Current vs 7-Day Avg +7.14% | +0.39%
Prior 7-Day Eod 6.48% | 8.73%
Current vs 7-Day Eod -3.12% | +0.76%
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 99% of dollar volume in calls ($109.9K) vs puts ($1.5K). Extreme bullish P/C ratio of 0.01 - heavy call buying (295 calls vs 3 puts). P/C ratio dropping 93% - sentiment shifting bullish.

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 1 of results (avg 9.5%, best 9.5%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 213.003.30$3.159.5%10.54--

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. 3 found (avg delta 0.71, highest 0.86)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 219.5010.50$10.0010.0%50.86--
$85.00Aug 215.306.10$5.7014.0%30.73--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 213.003.30$3.159.5%10.54--

Most actively traded options today. High liquidity = easy entry/exit. 6 active (total vol 67, top 41)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 212.202.70$2.4520.4%410.46918
$100.00Aug 210.250.55$0.4075.0%120.11--
$80.00Aug 219.5010.50$10.0010.0%50.86--
$95.00Aug 210.601.60$1.1090.9%50.24238
$85.00Aug 215.306.10$5.7014.0%30.73--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 213.003.30$3.159.5%10.54--

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. 3 found (best R:R 6.14, avg 3.13)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$95.00$100.00Aug 21$0.70$4.30$0.706.14$95.70
$90.00$95.00Aug 21$1.35$3.65$1.352.70$91.35
$85.00$90.00Aug 21$3.25$1.75$3.250.54$88.25
BEAR PUT (0)
No bear put found

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 4 found (best R:R 6.14, avg 2.13)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$85.00Aug 21$4.30$4.30$0.706.14$84.30
$85.00$90.00Aug 21$3.25$3.25$1.751.86$88.25
$90.00$95.00Aug 21$1.35$1.35$3.650.37$91.35
$95.00$100.00Aug 21$0.70$0.70$4.300.16$95.70
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 6.27% of stock, avg 6.27%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$90.00Aug 21$2.45$3.15$5.60$84.40$95.606.27%

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

No strangle setups found

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. 3 found (best R:R 6.69, cheapest $0.65)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$90.00$95.00$100.00Aug 21$0.65$4.356.69
$80.00$85.00$90.00Aug 21$1.05$3.953.76
$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. 4 found (best net $-1.40, 1 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$80.00$85.001:2Aug 21-$1.40$3.60
$90.00$95.001:2Aug 21$0.25$4.75
$95.00$100.001:2Aug 21$0.30$4.70
$85.00$90.001:2Aug 21$0.80$4.20
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 2.46%, avg 1.14%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$90.00Aug 21$2.200.460.8%2.46%3.31%41918
$95.00Aug 21$0.600.246.4%0.67%7.11%5238
$100.00Aug 21$0.250.1112.0%0.28%12.32%12--

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. 67 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 10-16 call last traded $3.00 on 07/14 (now $4.50/$4.90) — try a limit near $4.50. Also watch the $85.00 09-18 call last traded $6.58 on 07/17 (now $6.10/$6.90) — try a limit near $6.50; the $90.00 08-21 call last traded $2.11 on 07/17 (now $2.20/$2.70) — try a limit near $2.20.
CALLS (43)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$90.00Aug 21$2.20$2.70$2.45$2.11 07/17$0.95–$2.45$2.20918
$90.00Sep 18$3.00$3.80$3.40$2.90 07/17$1.50–$3.40$3.005.8K
$90.00Oct 16$4.50$4.90$4.70$3.00 07/14$2.10–$4.70$4.5031
$90.00Dec 18$5.70$7.00$6.35$5.96 07/17$3.38–$6.35$5.96--
$90.00Mar 19$7.40$8.70$8.05$7.30 07/17$6.50–$8.05$7.40--
$85.00Aug 21$5.30$6.10$5.70$4.55 07/17$2.35–$5.70$5.30--
$85.00Sep 18$6.10$6.90$6.50$6.58 07/17$3.00–$6.50$6.50812
$85.00Oct 16$6.10$8.00$7.05$6.75 07/17$4.60–$7.15$6.75--
$85.00Dec 18$8.70$9.60$9.15$8.35 07/17$5.15–$9.15$8.70--
$95.00Aug 21$0.60$1.60$1.10$0.70 07/17$0.33–$1.10$0.70238
$95.00Sep 18$1.40$1.85$1.63$1.23 07/17$0.53–$1.63$1.40--
$95.00Oct 16$2.25$2.80$2.53$1.50 07/14$0.98–$2.55$2.25263
$95.00Dec 18$3.20$4.80$4.00$3.50 07/17$1.98–$4.15$3.50--
$95.00Mar 19$5.40$6.30$5.85$5.10 07/17$4.45–$6.20$5.40--
$80.00Aug 21$9.50$10.50$10.00$8.65 07/17$5.15–$10.00$9.50--
$80.00Sep 18$10.20$10.90$10.55$9.15 07/17$5.80–$10.55$10.20--
$80.00Dec 18$11.30$13.60$12.45$10.60 07/14$7.50–$12.55$11.30--
$80.00Mar 19$12.90$15.90$14.40$11.48 07/16$12.45–$14.60$12.90--
$80.00Oct 16$9.60$11.80$10.70--$10.70–$10.70—$9.605
$100.00Aug 21$0.25$0.55$0.40$0.50 07/17$0.28–$0.45$0.40--
$100.00Sep 18$0.20$0.80$0.50$0.40 07/16$0.35–$0.68$0.40--
$100.00Dec 18$1.85$3.70$2.78$1.72 07/16$1.38–$2.78$1.85--
$75.00Aug 21$12.90$15.20$14.05$10.34 07/01$8.80–$14.05$12.90--
$75.00Sep 18$13.40$15.60$14.50$13.00 07/16$9.10–$14.65$13.40--
$75.00Oct 16$13.80$16.10$14.95$13.00 07/14$11.60–$15.25$13.80--
$75.00Dec 18$15.10$18.20$16.65$15.30 07/07$11.20–$16.65$15.30--
$105.00Dec 18$0.90$2.30$1.60$1.10 07/13$0.77–$1.63$1.10--
$70.00Sep 18$18.10$20.40$19.25$16.30 07/01$13.25–$19.25$18.10--
$70.00Dec 18$19.40$21.90$20.65$19.95 07/17$15.10–$20.65$19.95--
$70.00Mar 19$20.80$23.40$22.10$21.15 07/17$19.50–$22.30$21.15--
$110.00Dec 18$0.35$1.75$1.05$0.80 07/10$0.43–$1.13$0.80--
$65.00Aug 21$22.20$26.20$24.20$21.15 07/06$17.70–$24.20$22.20--
$65.00Sep 18$23.00$25.40$24.20$21.30 07/06$17.85–$24.20$23.00--
$65.00Dec 18$23.40$26.50$24.95$24.55 07/17$19.65–$25.30$24.55--
$65.00Mar 19$24.80$27.70$26.25$25.35 07/17$23.50–$26.50$25.35--
$115.00Dec 18$0.40$1.00$0.70$0.45 07/13$0.33–$0.75$0.45--
$60.00Aug 21$27.00$31.10$29.05$20.87 05/29$22.15–$29.05$27.00--
$60.00Sep 18$27.50$30.20$28.85$28.05 07/17$22.45–$29.00$28.05--
$60.00Dec 18$28.60$31.60$30.10$26.83 07/06$23.35–$30.10$28.60--
$120.00Dec 18$0.05$1.00$0.53$0.45 07/01$0.38–$0.63$0.45--
$55.00Aug 21$32.00$36.10$34.05$25.64 05/29$27.85–$34.05$32.00--
$125.00Dec 18$0.00$1.15$0.57$0.05 06/26$0.25–$2.45$0.05--
$35.00Sep 18$52.70$56.20$54.45$45.20 05/29$47.95–$54.45$52.70--
PUTS (24)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$90.00Aug 21$3.00$3.30$3.15$5.10 07/07$3.15–$8.55$3.15--
$90.00Sep 18$4.00$4.90$4.45$5.30 07/17$4.40–$8.85$4.45--
$85.00Aug 21$1.05$1.60$1.33$2.12 07/17$1.33–$4.65$1.33--
$85.00Sep 18$1.70$2.65$2.17$3.30 07/13$2.17–$5.65$2.17--
$80.00Aug 21$0.40$1.05$0.73$0.93 07/17$0.73–$2.35$0.73--
$80.00Sep 18$1.05$1.25$1.15$1.77 07/16$1.02–$2.85$1.15--
$80.00Oct 16$1.40$1.80$1.60$2.18 07/14$1.53–$2.78$1.60--
$80.00Dec 18$2.35$3.10$2.73$3.40 07/17$2.73–$4.75$2.73--
$100.00Dec 18$11.30$14.20$12.75$15.10 07/10$12.75–$18.45$12.75--
$75.00Aug 21$0.05$0.75$0.40$0.32 07/17$0.40–$1.15$0.32--
$75.00Sep 18$0.50$0.80$0.65$0.85 07/10$0.65–$1.65$0.65--
$75.00Oct 16$0.65$1.50$1.08$1.25 07/13$0.95–$2.40$1.08--
$75.00Dec 18$1.05$2.55$1.80$2.60 06/30$1.80–$2.78$1.80--
$70.00Aug 21$0.00$0.90$0.45$0.26 07/14$0.40–$0.73$0.26--
$70.00Sep 18$0.05$0.75$0.40$0.75 06/30$0.40–$0.98$0.40--
$70.00Dec 18$0.50$1.75$1.13$1.65 07/08$1.10–$2.13$1.13--
$65.00Aug 21$0.00$0.85$0.43$0.60 06/16$0.38–$0.53$0.43--
$65.00Sep 18$0.05$0.80$0.43$0.64 07/01$0.40–$0.60$0.43--
$65.00Dec 18$0.35$1.20$0.77$1.25 07/08$0.73–$1.10$0.77--
$60.00Sep 18$0.00$0.90$0.45$0.45 07/01$0.30–$0.50$0.45--
$60.00Dec 18$0.05$1.05$0.55$0.95 07/08$0.55–$0.85$0.55--
$55.00Dec 18$0.05$1.10$0.58$0.65 06/26$0.43–$0.73$0.58--
$50.00Dec 18$0.00$1.00$0.50$0.35 06/25$0.38–$0.58$0.35--
$45.00Dec 18$0.00$0.90$0.45$0.25 06/25$0.38–$0.53$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 295
Total Puts 3
Put/Call Ratio 0.01
Net Difference 292

Prior's Put/Call Breakdown

Total Calls 394
Total Puts 55
Put/Call Ratio 0.14
Net Difference 339

Prior 7-Day Put/Call Summary

Total Calls 5,919
Total Puts 615
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