Tour v456
CTVA
CORTEVA INC
$90.51 +1.75%
$90.25 (-0.29%)🌙
as of 07/29 06:02 PM
(7/29 14:06) ◀
|
Wednesday, July 29, 2026 (6:02pm)
January 2026
|
▶ (7/30 14:06)
◀ 7/29 18:02 ▶

Option Volume

Detail
ℹ
Current (07/29) 371
Calls: 346 (93%)
Puts: 25 (7%)
Prior (07/28) 626
Calls: 617 (99%)
Puts: 9 (1%)
Current vs Prior -40.73%
Calls: -43.92% (Calls)
Puts: +177.78% (Puts)
Prior 7-Day Total 5,115
Calls: 4,875 (95%)
Puts: 240 (5%)
Prior 7-Day Average 730
Calls: 696 (95%)
Puts: 34 (5%)
Current vs Prior 7-Day Avg -49.23%
Calls: -50.32%
Puts: -27.08%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/29) $168.0K
Calls: $162.7K (97%)
Puts: $5.3K (3%)
Prior (07/28) $227.6K
Calls: $226.6K (100%)
Puts: $1.0K (0%)
Current vs Prior -26.19%
Calls: -28.20%
Puts: +423.49%
Prior 7-Day Total $2.05M
Calls: $1.98M (97%)
Puts: $63.0K (3%)
Prior 7-Day Average $292.5K
Calls: $283.5K (97%)
Puts: $9.0K (3%)
Current vs Prior 7-Day Avg -42.56%
Calls: -42.60%
Puts: -41.06%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/29) 0.07
Prior (07/28) 0.01
Current vs Prior +395.34%
Prior 7-Day Average 0.08
Current vs Prior 7-Day Avg -5.86%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/29) 15,654
Calls: 12,766 (82%)
Puts: 2,888 (18%)
Prior (07/28) 9,403
Calls: 8,815 (94%)
Puts: 588 (6%)
Current vs Prior +66.48%
Prior 7-Day Total 61,790
Calls: 59,082 (96%)
Puts: 2,708 (4%)
Prior 7-Day Average 8,827
Calls: 8,440 (94%)
Puts: 541 (6%)
Current vs Prior 7-Day Avg +77.34%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 6.52% | 8.29%
Prior 6.08% | 8.43%
Current vs Prior +7.18% | -1.72%
Prior 7-Day Avg 6.83% | 8.90%
Current vs 7-Day Avg -4.54% | -6.86%
Prior 7-Day Eod 6.08% | 8.43%
Current vs 7-Day Eod +7.18% | -1.72%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 46.44% | 20.25%
Calls: 45.60% | 17.72%
Puts: 47.27% | 22.78%
Prior 15.09% | 8.63%
Calls: 18.62% | 5.21%
Puts: 11.55% | 12.05%
Current vs Prior +207.75% | +134.65%
Prior 7-Day Avg 15.09% | 8.63%
Calls: 18.62% | 5.21%
Puts: 11.55% | 12.05%
Current vs 7-Day Avg +207.75% | +134.65%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 97% of dollar volume in calls ($162.7K) vs puts ($5.3K). Below-average activity with volume down 41% vs prior. Extreme bullish P/C ratio of 0.07 - heavy call buying (346 calls vs 25 puts). P/C ratio rising 395% - increased hedging/bearish 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. 5 found (avg delta 0.83, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 2124.1027.90$26.0014.6%--0.9625
$75.00Aug 2114.8017.20$16.0015.0%--0.9329
$80.00Aug 2110.5012.10$11.3014.2%--0.9081
$85.00Aug 216.607.40$7.0011.4%80.79320
$90.00Aug 213.004.10$3.5531.0%40.57894
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 6 active (total vol 42, top 13)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 211.001.40$1.2033.3%110.29253
$85.00Aug 216.607.40$7.0011.4%80.79320
$100.00Aug 210.200.55$0.3892.1%50.1233
$90.00Aug 213.004.10$3.5531.0%40.57894
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 210.851.25$1.0538.1%130.2142
$90.00Aug 212.102.60$2.3521.3%10.434

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 8.09, avg 4.29)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$95.00$100.00Aug 21$0.82$4.18$0.825.10$95.82
$90.00$95.00Aug 21$2.35$2.65$2.351.13$92.35
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$80.00Aug 21$0.55$4.45$0.558.09$84.45
$90.00$85.00Aug 21$1.30$3.70$1.302.85$88.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 15.67, avg 3.66)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$75.00$80.00Aug 21$4.70$4.70$0.3015.67$79.70
$80.00$85.00Aug 21$4.30$4.30$0.706.14$84.30
$85.00$90.00Aug 21$3.45$3.45$1.552.23$88.45
$90.00$95.00Aug 21$2.35$2.35$2.650.89$92.35
$95.00$100.00Aug 21$0.82$0.82$4.180.20$95.82
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$85.00Aug 21$1.30$1.30$3.700.35$88.70
$85.00$80.00Aug 21$0.55$0.55$4.450.12$84.45

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. 4 found (cheapest 6.52% of stock, avg 11.65%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$90.00Aug 21$3.55$2.35$5.90$84.10$95.906.52%
$85.00Aug 21$7.00$1.05$8.05$76.95$93.058.89%
$80.00Aug 21$11.30$0.50$11.80$68.20$91.8013.04%
$75.00Aug 21$16.00$0.43$16.43$58.57$91.4318.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 10 found (cheapest 0.89% of stock, avg 1.92%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$100.00$75.00Aug 21$0.38$0.43$0.81$74.19$100.81
$100.00$70.00Aug 21$0.38$0.43$0.81$69.19$100.81
$100.00$80.00Aug 21$0.38$0.50$0.88$79.12$100.88
$100.00$85.00Aug 21$0.38$1.05$1.43$83.57$101.43
$95.00$75.00Aug 21$1.20$0.43$1.63$73.37$96.63
$95.00$70.00Aug 21$1.20$0.43$1.63$68.37$96.63
$95.00$80.00Aug 21$1.20$0.50$1.70$78.30$96.70
$95.00$85.00Aug 21$1.20$1.05$2.25$82.75$97.25
$100.00$90.00Aug 21$0.38$2.35$2.73$87.27$102.73
$95.00$90.00Aug 21$1.20$2.35$3.55$86.45$98.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 1.38, avg credit $2.13)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
80/8590/95Aug 21$2.90$2.101.38$82.10$92.90
85/9095/100Aug 21$2.12$2.880.74$87.88$97.12
80/8595/100Aug 21$1.37$3.630.38$83.63$96.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 70.43, cheapest $0.07)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$75.00$80.00$85.00Aug 21$0.40$4.6011.50
$80.00$85.00$90.00Aug 21$0.85$4.154.88
$85.00$90.00$95.00Aug 21$1.10$3.903.55
$90.00$95.00$100.00Aug 21$1.53$3.472.27
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$70.00$75.00$80.00Aug 21$0.07$4.9370.43
$75.00$80.00$85.00Aug 21$0.48$4.529.42
$80.00$85.00$90.00Aug 21$0.75$4.255.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 9 found (best net $-0.10, 5 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$90.001:2Aug 21-$0.10$4.90
$65.00$75.001:2Aug 21-$6.00$4.00
$80.00$85.001:2Aug 21-$2.70$2.30
$95.00$100.001:2Aug 21$0.44$4.56
$90.00$95.001:2Aug 21$1.15$3.85
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$80.00$75.001:2Aug 21-$0.36$4.64
$75.00$70.001:2Aug 21-$0.43$4.57
$85.00$80.001:2Aug 21$0.05$4.95
$90.00$85.001:2Aug 21$0.25$4.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 1.10%, avg 0.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$95.00Aug 21$1.000.295.0%1.10%6.07%11253
$100.00Aug 21$0.200.1210.5%0.22%10.71%533

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. 92 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 10-16 call last traded $11.09 on 07/24 (now $12.40/$13.10) — try a limit near $12.40. Also watch the $35.00 09-18 call last traded $45.20 on 05/29 (now $53.90/$57.90) — try a limit near $53.90; the $60.00 09-18 call last traded $28.05 on 07/17 (now $29.40/$32.30) — try a limit near $29.40. Most tradeable put: the $90.00 09-18 put last traded $5.45 on 07/20 (now $3.10/$3.50) — try a limit near $3.30.
CALLS (58)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$90.00Aug 21$3.00$4.10$3.55$2.50 07/24$1.08–$3.55$3.00894
$90.00Sep 18$3.90$4.50$4.20$3.60 07/24$1.68–$4.20$3.906.1K
$90.00Oct 16$4.00$5.90$4.95$4.60 07/24$2.10–$4.95$4.60125
$90.00Dec 18$6.70$7.70$7.20$5.50 07/22$3.88–$7.20$6.70148
$90.00Mar 19$7.90$10.00$8.95$8.35 07/24$6.50–$8.95$8.3540
$95.00Aug 21$1.00$1.40$1.20$0.90 07/24$0.33–$1.20$1.00253
$95.00Sep 18$1.70$2.70$2.20$1.65 07/24$0.80–$2.20$1.70375
$95.00Oct 16$1.90$3.40$2.65$2.45 07/24$0.98–$2.65$2.45268
$95.00Dec 18$3.70$5.30$4.50$4.00 07/23$2.50–$4.50$4.00185
$95.00Mar 19$5.90$7.40$6.65$5.90 07/24$4.45–$6.65$5.9045
$85.00Aug 21$6.60$7.40$7.00$5.29 07/24$2.55–$7.00$6.60320
$85.00Sep 18$6.80$8.50$7.65$6.53 07/24$3.35–$7.65$6.80811
$85.00Oct 16$7.50$9.50$8.50$7.36 07/24$4.60–$8.50$7.5010
$85.00Dec 18$8.80$11.50$10.15$9.05 07/23$6.15–$10.15$9.05109
$85.00Mar 19$10.80$13.80$12.30$10.65 07/23$8.95–$12.30$10.809
$100.00Aug 21$0.20$0.55$0.38$0.38 07/24$0.25–$0.45$0.3833
$100.00Sep 18$0.25$1.15$0.70$0.95 07/22$0.38–$0.70$0.7093
$100.00Oct 16$0.70$2.00$1.35$0.90 07/24$0.63–$1.55$0.90410
$100.00Dec 18$2.65$3.50$3.08$1.72 07/16$1.42–$3.08$2.65153
$100.00Mar 19$4.30$5.70$5.00$4.10 07/22$3.20–$5.00$4.307
$80.00Aug 21$10.50$12.10$11.30$9.75 07/24$5.90–$11.30$10.5081
$80.00Sep 18$10.70$12.80$11.75$10.07 07/23$6.55–$11.75$10.701.1K
$80.00Oct 16$12.40$13.10$12.75$11.09 07/24$7.35–$12.75$12.405
$80.00Dec 18$12.30$15.30$13.80$11.36 07/21$9.05–$13.80$12.30182
$80.00Mar 19$14.10$17.30$15.70$13.18 07/21$12.45–$15.70$14.1022
$105.00Aug 21$0.00$0.80$0.40$0.05 07/21$0.13–$0.50$0.055
$105.00Dec 18$1.00$2.30$1.65$1.10 07/13$0.88–$1.65$1.1029
$105.00Sep 18$0.05$0.90$0.48--$0.48–$0.48—$0.0550
$105.00Mar 19$2.40$4.50$3.45--$3.45–$3.45—$2.401
$75.00Aug 21$14.80$17.20$16.00$12.70 07/21$9.85–$16.00$14.8029
$75.00Sep 18$15.20$17.50$16.35$13.80 07/22$10.30–$16.35$15.20127
$75.00Oct 16$15.70$18.00$16.85$13.90 07/21$11.60–$16.85$15.70--
$75.00Dec 18$17.00$19.40$18.20$15.40 07/21$12.65–$18.20$17.0060
$75.00Mar 19$17.90$21.20$19.55$16.90 07/21$15.50–$19.55$17.9015
$110.00Dec 18$0.45$1.90$1.18$0.90 07/22$0.43–$1.18$0.9011
$110.00Sep 18$0.00$0.90$0.45--$0.45–$0.45—--17
$70.00Sep 18$19.00$22.40$20.70$16.30 07/01$14.50–$20.70$19.0078
$70.00Dec 18$20.60$23.50$22.05$21.10 07/23$16.50–$22.05$21.1060
$70.00Mar 19$22.00$25.10$23.55$20.76 07/21$19.50–$23.55$22.0038
$115.00Dec 18$0.50$1.10$0.80$0.60 07/21$0.45–$0.80$0.6023
$115.00Mar 19$0.85$2.60$1.73$1.25 07/21$1.25–$2.40$1.253
$65.00Aug 21$24.10$27.90$26.00$21.15 07/06$18.90–$26.00$24.1025
$65.00Sep 18$24.40$27.30$25.85$21.30 07/06$19.45–$25.85$24.4060
$65.00Dec 18$24.90$28.60$26.75$24.02 07/21$20.75–$26.75$24.9014
$65.00Mar 19$26.20$29.80$28.00$25.66 07/22$23.50–$28.00$26.2026
$120.00Dec 18$0.05$1.20$0.63$0.45 07/01$0.38–$0.63$0.454
$120.00Sep 18$0.00$0.85$0.43--$0.43–$0.43—--7
$60.00Aug 21$29.00$32.80$30.90$20.87 05/29$23.75–$30.90$29.0019
$60.00Sep 18$29.40$32.30$30.85$28.05 07/17$24.20–$30.85$29.40110
$60.00Dec 18$29.50$33.40$31.45$28.63 07/21$24.90–$31.45$29.5028
$60.00Mar 19$30.50$33.80$32.15$29.48 07/21$28.00–$32.15$30.5019
$125.00Dec 18$0.00$2.40$1.20$0.05 06/26$0.57–$2.45$0.053
$55.00Aug 21$33.90$37.90$35.90$25.64 05/29$28.65–$35.90$33.901
$55.00Dec 18$34.10$38.30$36.20$32.91 07/21$29.55–$36.20$34.1063
$55.00Mar 19$35.00$38.80$36.90$33.59 07/21$32.50–$36.90$35.0026
$55.00Sep 18$34.10$37.90$36.00--$36.00–$36.00—$34.1032
$45.00Sep 18$44.00$47.80$45.90--$45.90–$45.90—$44.003
$35.00Sep 18$53.90$57.90$55.90$45.20 05/29$48.55–$55.90$53.902
PUTS (34)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$90.00Aug 21$2.10$2.60$2.35$3.20 07/24$2.35–$7.25$2.354
$90.00Sep 18$3.10$3.50$3.30$5.45 07/20$3.30–$7.55$3.30252
$90.00Oct 16$3.30$4.50$3.90$5.05 07/24$3.90–$7.65$3.9046
$90.00Dec 18$4.60$6.00$5.30$6.40 07/22$5.30–$9.25$5.303
$90.00Mar 19$5.80$8.20$7.00$7.70 07/24$7.00–$9.10$7.001
$85.00Aug 21$0.85$1.25$1.05$1.70 07/23$1.05–$3.95$1.0542
$85.00Sep 18$1.35$1.90$1.63$3.15 07/21$1.63–$4.40$1.63109
$85.00Oct 16$1.65$2.80$2.22$3.10 07/23$2.22–$4.50$2.2214
$85.00Dec 18$2.80$4.20$3.50$4.40 07/23$3.50–$6.00$3.503
$100.00Dec 18$10.20$12.50$11.35$15.10 07/10$11.35–$16.70$11.35--
$80.00Aug 21$0.10$0.90$0.50$0.90 07/23$0.50–$1.85$0.5044
$80.00Sep 18$0.40$1.45$0.93$1.25 07/23$0.93–$2.80$0.93135
$80.00Oct 16$0.95$1.85$1.40$1.85 07/23$1.40–$2.78$1.406
$80.00Dec 18$1.60$2.85$2.23$3.40 07/20$2.23–$4.10$2.23108
$75.00Aug 21$0.00$0.85$0.43$0.32 07/17$0.40–$0.83$0.3246
$75.00Sep 18$0.15$1.00$0.57$0.65 07/23$0.55–$1.50$0.57547
$75.00Oct 16$0.65$1.25$0.95$1.25 07/23$0.95–$2.40$0.953
$75.00Dec 18$0.85$2.25$1.55$1.90 07/23$1.55–$2.72$1.5574
$70.00Aug 21$0.00$0.85$0.43$0.20 07/20$0.40–$0.68$0.2030
$70.00Sep 18$0.00$0.95$0.48$0.45 07/20$0.40–$0.70$0.45407
$70.00Dec 18$0.40$1.60$1.00$1.45 07/21$1.00–$1.92$1.0033
$70.00Mar 19$0.95$2.45$1.70$1.93 07/22$1.70–$2.55$1.703
$65.00Aug 21$0.00$0.80$0.40$0.60 06/16$0.38–$0.53$0.406
$65.00Sep 18$0.00$0.90$0.45$0.64 07/01$0.40–$0.60$0.4543
$65.00Dec 18$0.05$1.35$0.70$1.25 07/08$0.70–$1.03$0.7036
$60.00Sep 18$0.00$0.85$0.43$0.45 07/01$0.30–$0.50$0.4316
$60.00Dec 18$0.05$1.05$0.55$0.95 07/08$0.55–$0.70$0.5577
$55.00Dec 18$0.00$1.10$0.55$0.65 06/26$0.35–$0.63$0.55754
$55.00Sep 18$0.00$0.75$0.38--$0.38–$0.38—--12
$50.00Dec 18$0.10$1.00$0.55$0.35 06/25$0.38–$0.55$0.3511
$50.00Sep 18$0.00$0.75$0.38--$0.38–$0.38—--10
$45.00Dec 18$0.00$0.85$0.43$0.25 06/25$0.38–$0.53$0.2510
$40.00Sep 18$0.00$0.70$0.35--$0.35–$0.35—--1
$35.00Sep 18$0.00$0.70$0.35--$0.35–$0.35—--2

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 346
Total Puts 25
Put/Call Ratio 0.07
Net Difference 321

Prior's Put/Call Breakdown

Total Calls 617
Total Puts 9
Put/Call Ratio 0.01
Net Difference 608

Prior 7-Day Put/Call Summary

Total Calls 4,875
Total Puts 240
Average Put/Call Ratio 0.08
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