Tour v422
CTVA
CORTEVA INC
$87.58 -1.87%
$88.98 (+1.60%)🌙
as of 07/27 06:23 PM
(7/24 02:06) ◀
|
Monday, July 27, 2026 (6:23pm)
January 2026
|
▶ (7/28 18:27)
◀ 7/27 18:23 ▶

Option Volume

Detail
ℹ
Current (07/27) 242
Calls: 214 (88%)
Puts: 28 (12%)
Prior (07/24) 298
Calls: 295 (99%)
Puts: 3 (1%)
Current vs Prior -18.79%
Calls: -27.46% (Calls)
Puts: +833.33% (Puts)
Prior 7-Day Total 6,596
Calls: 6,091 (92%)
Puts: 505 (8%)
Prior 7-Day Average 942
Calls: 870 (92%)
Puts: 72 (8%)
Current vs Prior 7-Day Avg -74.32%
Calls: -75.41%
Puts: -61.19%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/27) $75.2K
Calls: $71.8K (96%)
Puts: $3.4K (4%)
Prior (07/24) $111.4K
Calls: $109.9K (99%)
Puts: $1.5K (1%)
Current vs Prior -32.52%
Calls: -34.63%
Puts: +119.74%
Prior 7-Day Total $2.56M
Calls: $2.36M (92%)
Puts: $201.2K (8%)
Prior 7-Day Average $365.3K
Calls: $336.6K (92%)
Puts: $28.7K (8%)
Current vs Prior 7-Day Avg -79.43%
Calls: -78.67%
Puts: -88.34%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/27) 0.13
Prior (07/24) 0.01
Current vs Prior +1186.60%
Prior 7-Day Average 0.10
Current vs Prior 7-Day Avg +30.54%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/27) 8,688
Calls: 8,113 (93%)
Puts: 575 (7%)
Prior (07/24) 8,105
Calls: 8,105 (100%)
Puts: -- (0%)
Current vs Prior +7.19%
Prior 7-Day Total 54,879
Calls: 53,235 (97%)
Puts: 1,644 (3%)
Prior 7-Day Average 7,839
Calls: 7,605 (96%)
Puts: 328 (4%)
Current vs Prior 7-Day Avg +10.82%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 6.83% | 8.54%
Prior 6.27% | 8.80%
Current vs Prior +8.82% | -2.90%
Prior 7-Day Avg 6.44% | 8.98%
Current vs 7-Day Avg +5.95% | -4.86%
Prior 7-Day Eod 6.27% | 8.80%
Current vs 7-Day Eod +8.82% | -2.90%
Sentiment BEARISH

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 96% of dollar volume in calls ($71.8K) vs puts ($3.4K). Extreme bullish P/C ratio of 0.13 - heavy call buying (214 calls vs 28 puts). P/C ratio rising 1187% - increased hedging/bearish positioning. Call-heavy open interest (8,113 calls vs 575 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. 2 found (avg delta 0.64, highest 0.66)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 214.105.20$4.6523.7%40.66--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 213.504.80$4.1531.3%10.62--

Most actively traded options today. High liquidity = easy entry/exit. 5 active (total vol 71, top 42)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 211.502.15$1.8335.5%420.38905
$95.00Aug 210.500.85$0.6851.5%60.17--
$85.00Aug 214.105.20$4.6523.7%40.66--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 210.551.10$0.8366.3%180.1727
$90.00Aug 213.504.80$4.1531.3%10.62--

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 3.35, avg 2.04)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$90.00$95.00Aug 21$1.15$3.85$1.153.35$91.15
$85.00$90.00Aug 21$2.82$2.18$2.820.77$87.82
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$90.00$80.00Aug 21$3.32$6.68$3.322.01$86.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 3 found (best R:R 1.29, avg 0.70)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.00$90.00Aug 21$2.82$2.82$2.181.29$87.82
$90.00$95.00Aug 21$1.15$1.15$3.850.30$91.15
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$80.00Aug 21$3.32$3.32$6.680.50$86.68

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 6.83% of stock, avg 6.83%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$90.00Aug 21$1.83$4.15$5.98$84.02$95.986.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 2 found (cheapest 1.72% of stock, avg 2.38%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$95.00$80.00Aug 21$0.68$0.83$1.51$78.49$96.51
$90.00$80.00Aug 21$1.83$0.83$2.66$77.34$92.66

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. 1 found (best R:R 1.99, cheapest $1.67)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$85.00$90.00$95.00Aug 21$1.67$3.331.99
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 $2.49, -- credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$90.00$95.001:2Aug 21$0.47$4.53
$85.00$90.001:2Aug 21$0.99$4.01
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$90.00$80.001:2Aug 21$2.49$7.51

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 1.71%, avg 1.14%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$90.00Aug 21$1.500.382.8%1.71%4.48%42905
$95.00Aug 21$0.500.178.5%0.57%9.04%6--

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. 82 contracts (avg 515 vol/day, 82 traded recently)

CTVA averages only 515 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 $10.07 on 07/23 (now $8.20/$9.90) — try a limit near $9.05. Also watch the $90.00 09-18 call last traded $3.60 on 07/24 (now $2.45/$3.10) — try a limit near $2.78; the $90.00 08-21 call last traded $2.50 on 07/24 (now $1.50/$2.15) — try a limit near $1.83. Most tradeable put: the $85.00 12-18 put last traded $4.40 on 07/23 (now $3.80/$5.00) — try a limit near $4.40.
CALLS (52)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$90.00Aug 21$1.50$2.15$1.83$2.50 07/24$1.00–$2.45$1.83905
$90.00Sep 18$2.45$3.10$2.78$3.60 07/24$1.67–$3.40$2.785.8K
$90.00Oct 16$3.40$4.20$3.80$4.60 07/24$2.10–$4.70$3.80--
$90.00Dec 18$4.90$6.00$5.45$5.50 07/22$3.65–$6.35$5.45--
$90.00Mar 19$6.90$8.10$7.50$8.35 07/24$6.50–$8.05$7.50--
$85.00Aug 21$4.10$5.20$4.65$5.29 07/24$2.55–$5.70$4.65--
$85.00Sep 18$4.90$6.90$5.90$6.53 07/24$3.35–$6.50$5.90--
$85.00Oct 16$6.20$7.00$6.60$7.36 07/24$4.60–$7.15$6.60--
$85.00Dec 18$7.80$8.70$8.25$9.05 07/23$5.55–$9.15$8.25--
$85.00Mar 19$9.30$11.00$10.15$10.65 07/23$8.95–$11.40$10.15--
$95.00Aug 21$0.50$0.85$0.68$0.90 07/24$0.33–$1.10$0.68--
$95.00Sep 18$0.95$1.40$1.17$1.65 07/24$0.65–$1.63$1.17379
$95.00Oct 16$1.50$2.30$1.90$2.45 07/24$0.98–$2.55$1.90--
$95.00Dec 18$3.00$4.00$3.50$4.00 07/23$1.98–$4.15$3.50--
$95.00Mar 19$4.90$6.00$5.45$5.90 07/24$4.45–$6.20$5.45--
$80.00Aug 21$7.80$9.40$8.60$9.75 07/24$5.65–$10.00$8.60--
$80.00Sep 18$8.20$9.90$9.05$10.07 07/23$6.35–$10.55$9.051.1K
$80.00Oct 16$9.50$10.90$10.20$11.09 07/24$7.35–$10.90$10.20--
$80.00Dec 18$10.80$12.80$11.80$11.36 07/21$8.20–$12.55$11.36--
$80.00Mar 19$12.40$15.40$13.90$13.18 07/21$12.45–$14.60$13.18--
$100.00Aug 21$0.10$0.40$0.25$0.38 07/24$0.25–$0.45$0.25--
$100.00Sep 18$0.35$0.60$0.48$0.95 07/22$0.35–$0.68$0.48--
$100.00Oct 16$0.50$1.55$1.02$0.90 07/24$0.63–$1.55$0.90--
$100.00Dec 18$1.60$2.60$2.10$1.72 07/16$1.38–$2.78$1.72--
$100.00Mar 19$3.40$5.00$4.20$4.10 07/22$3.20–$4.50$4.10--
$75.00Aug 21$12.10$14.10$13.10$12.70 07/21$9.40–$14.05$12.70--
$75.00Sep 18$12.90$14.30$13.60$13.80 07/22$10.05–$14.65$13.60--
$75.00Oct 16$13.40$15.10$14.25$13.90 07/21$11.60–$15.25$13.90--
$75.00Dec 18$14.30$17.00$15.65$15.40 07/21$11.50–$16.65$15.40--
$75.00Mar 19$15.90$18.70$17.30$16.90 07/21$15.50–$18.40$16.90--
$105.00Aug 21$0.00$0.80$0.40$0.05 07/21$0.13–$0.50$0.05--
$105.00Dec 18$0.70$1.90$1.30$1.10 07/13$0.77–$1.63$1.10--
$70.00Sep 18$17.50$19.40$18.45$16.30 07/01$14.20–$19.25$17.50--
$70.00Dec 18$18.50$21.50$20.00$21.10 07/23$15.75–$20.65$20.00--
$70.00Mar 19$20.00$22.00$21.00$20.76 07/21$19.50–$22.30$20.76--
$110.00Dec 18$0.35$1.55$0.95$0.90 07/22$0.43–$1.13$0.90--
$65.00Aug 21$21.30$24.70$23.00$21.15 07/06$18.80–$24.20$21.30--
$65.00Sep 18$22.10$24.10$23.10$21.30 07/06$19.20–$24.20$22.10--
$65.00Dec 18$23.50$25.10$24.30$24.02 07/21$20.15–$25.30$24.02--
$65.00Mar 19$24.10$27.20$25.65$25.66 07/22$23.50–$26.50$25.65--
$115.00Dec 18$0.30$0.90$0.60$0.60 07/21$0.43–$0.75$0.60--
$115.00Mar 19$0.70$2.20$1.45$1.25 07/21$1.25–$2.40$1.25--
$60.00Aug 21$26.10$29.90$28.00$20.87 05/29$23.50–$29.05$26.10--
$60.00Sep 18$26.30$29.30$27.80$28.05 07/17$23.55–$29.00$27.80--
$60.00Dec 18$27.20$30.60$28.90$28.63 07/21$24.30–$30.10$28.63--
$60.00Mar 19$28.30$31.90$30.10$29.48 07/21$28.00–$31.05$29.48--
$120.00Dec 18$0.05$0.95$0.50$0.45 07/01$0.38–$0.63$0.45--
$55.00Aug 21$31.10$34.80$32.95$25.64 05/29$28.65–$34.05$31.10--
$55.00Dec 18$32.30$35.20$33.75$32.91 07/21$28.80–$34.80$32.91--
$55.00Mar 19$32.70$36.20$34.45$33.59 07/21$32.50–$35.55$33.59--
$125.00Dec 18$0.00$4.90$2.45$0.05 06/26$0.57–$2.45$0.05--
$35.00Sep 18$51.10$54.70$52.90$45.20 05/29$48.55–$54.45$51.10--
PUTS (30)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$90.00Aug 21$3.50$4.80$4.15$3.20 07/24$3.15–$7.75$3.50--
$90.00Sep 18$4.40$5.00$4.70$5.45 07/20$4.40–$8.30$4.70--
$90.00Oct 16$4.80$5.80$5.30$5.05 07/24$4.70–$7.65$5.05--
$90.00Dec 18$6.00$7.20$6.60$6.40 07/22$6.35–$9.40$6.40--
$90.00Mar 19$7.40$8.70$8.05$7.70 07/24$7.35–$9.10$7.70--
$85.00Aug 21$1.30$1.95$1.63$1.70 07/23$1.33–$4.20$1.63--
$85.00Sep 18$2.15$2.70$2.42$3.15 07/21$2.17–$5.00$2.42--
$85.00Oct 16$2.65$3.70$3.18$3.10 07/23$2.65–$4.50$3.10--
$85.00Dec 18$3.80$5.00$4.40$4.40 07/23$4.10–$6.85$4.401
$80.00Aug 21$0.55$1.10$0.83$0.90 07/23$0.73–$2.13$0.8327
$80.00Sep 18$1.15$1.40$1.27$1.25 07/23$1.02–$2.80$1.25--
$80.00Oct 16$1.15$2.25$1.70$1.85 07/23$1.53–$2.78$1.70--
$80.00Dec 18$2.55$3.40$2.97$3.40 07/20$2.73–$4.20$2.97--
$100.00Dec 18$12.60$14.30$13.45$15.10 07/10$12.75–$17.50$13.45--
$75.00Aug 21$0.05$0.75$0.40$0.32 07/17$0.40–$1.15$0.32--
$75.00Sep 18$0.55$1.05$0.80$0.65 07/23$0.65–$1.63$0.65547
$75.00Oct 16$0.60$1.55$1.08$1.25 07/23$0.95–$2.40$1.08--
$75.00Dec 18$1.20$2.30$1.75$1.90 07/23$1.75–$2.75$1.75--
$70.00Aug 21$0.00$0.85$0.43$0.20 07/20$0.40–$0.68$0.20--
$70.00Sep 18$0.05$0.75$0.40$0.45 07/20$0.40–$0.93$0.40--
$70.00Dec 18$0.60$1.85$1.23$1.45 07/21$1.10–$1.92$1.23--
$70.00Mar 19$1.20$2.80$2.00$1.93 07/22$1.85–$2.55$1.93--
$65.00Aug 21$0.00$0.85$0.43$0.60 06/16$0.38–$0.53$0.43--
$65.00Sep 18$0.05$0.95$0.50$0.64 07/01$0.40–$0.60$0.50--
$65.00Dec 18$0.10$1.45$0.78$1.25 07/08$0.73–$1.10$0.78--
$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–$0.73$0.55--
$55.00Dec 18$0.00$1.10$0.55$0.65 06/26$0.43–$0.63$0.55--
$50.00Dec 18$0.00$1.00$0.50$0.35 06/25$0.38–$0.55$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 214
Total Puts 28
Put/Call Ratio 0.13
Net Difference 186

Prior's Put/Call Breakdown

Total Calls 295
Total Puts 3
Put/Call Ratio 0.01
Net Difference 292

Prior 7-Day Put/Call Summary

Total Calls 6,091
Total Puts 505
Average Put/Call Ratio 0.10
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