Tour v472
CTVA
CORTEVA INC
$89.34 -1.29%
$87.60 (-1.95%)🌙
as of 07/30 06:01 PM
(7/30 14:06) ◀
|
Thursday, July 30, 2026 (6:01pm)
January 2026
|
▶ (7/31 18:25)
◀ 7/30 18:01 ▶

Option Volume

Detail
ℹ
Current (07/30) 910
Calls: 466 (51%)
Puts: 444 (49%)
Prior (07/29) 371
Calls: 346 (93%)
Puts: 25 (7%)
Current vs Prior +145.28%
Calls: +34.68% (Calls)
Puts: +1676.00% (Puts)
Prior 7-Day Total 3,311
Calls: 3,125 (94%)
Puts: 186 (6%)
Prior 7-Day Average 473
Calls: 446 (94%)
Puts: 26 (6%)
Current vs Prior 7-Day Avg +92.39%
Calls: +4.38%
Puts: +1570.97%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/30) $347.1K
Calls: $173.4K (50%)
Puts: $173.7K (50%)
Prior (07/29) $168.0K
Calls: $162.7K (97%)
Puts: $5.3K (3%)
Current vs Prior +106.58%
Calls: +6.58%
Puts: +3174.77%
Prior 7-Day Total $1.58M
Calls: $1.53M (97%)
Puts: $49.8K (3%)
Prior 7-Day Average $225.3K
Calls: $218.2K (97%)
Puts: $7.1K (3%)
Current vs Prior 7-Day Avg +54.02%
Calls: -20.53%
Puts: +2339.89%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/30) 0.95
Prior (07/29) 0.07
Current vs Prior +1218.66%
Prior 7-Day Average 0.08
Current vs Prior 7-Day Avg +1065.61%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/30) 15,591
Calls: 12,696 (81%)
Puts: 2,895 (19%)
Prior (07/29) 15,654
Calls: 12,766 (82%)
Puts: 2,888 (18%)
Current vs Prior -0.40%
Prior 7-Day Total 68,532
Calls: 63,625 (93%)
Puts: 4,907 (7%)
Prior 7-Day Average 9,790
Calls: 9,089 (90%)
Puts: 981 (10%)
Current vs Prior 7-Day Avg +59.25%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 7.53% | 9.01%
Prior 6.52% | 8.29%
Current vs Prior +15.56% | +8.74%
Prior 7-Day Avg 6.64% | 8.72%
Current vs 7-Day Avg +13.53% | +3.30%
Prior 7-Day Eod 6.52% | 8.29%
Current vs 7-Day Eod +15.56% | +8.74%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 19.95% | 26.14%
Calls: 22.95% | 13.33%
Puts: 16.95% | 38.96%
Prior 46.44% | 20.25%
Calls: 45.60% | 17.72%
Puts: 47.27% | 22.78%
Current vs Prior -57.04% | +29.09%
Prior 7-Day Avg 19.57% | 10.29%
Calls: 22.47% | 7.00%
Puts: 16.65% | 13.58%
Current vs 7-Day Avg +1.95% | +154.03%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 107% vs prior. Dollar volume significantly above 7-day average (54% higher). Unusually high activity with volume up 145% vs prior - elevated interest. Volume explosion - 92% above 7-day average (910 vs avg 473).

Smart Money BEARISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 9.8%, best 9.8%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 215.806.40$6.109.8%190.77320
PUTS (0)
No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.28, cheapest $0.28)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 210.250.30$0.2817.9%110.0646

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 5 found (avg delta 0.81, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 2113.6016.60$15.1019.9%--0.9529
$65.00Aug 2122.5027.00$24.7518.2%--0.9025
$80.00Aug 219.5011.60$10.5519.9%--0.8981
$85.00Aug 215.806.40$6.109.8%190.77320
$90.00Aug 212.204.90$3.5576.1%750.53896
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 8 active (total vol 207, top 75)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 212.204.90$3.5576.1%750.53896
$85.00Aug 215.806.40$6.109.8%190.77320
$95.00Aug 210.801.95$1.3883.3%60.29261
$100.00Aug 210.204.00$2.10181.0%30.2738
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 212.354.00$3.1851.9%550.495
$80.00Aug 210.400.85$0.6371.4%220.1244
$85.00Aug 210.751.55$1.1569.6%160.2443
$75.00Aug 210.250.30$0.2817.9%110.0646

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. 5 found (best R:R 13.29, avg 5.13)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$90.00$95.00Aug 21$2.17$2.83$2.171.30$92.17
$85.00$90.00Aug 21$2.55$2.45$2.550.96$87.55
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$80.00$75.00Aug 21$0.35$4.65$0.3513.29$79.65
$85.00$80.00Aug 21$0.52$4.48$0.528.62$84.48
$90.00$85.00Aug 21$2.03$2.97$2.031.46$87.97

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 27.57, avg 6.06)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$75.00Aug 21$9.65$9.65$0.3527.57$74.65
$75.00$80.00Aug 21$4.55$4.55$0.4510.11$79.55
$80.00$85.00Aug 21$4.45$4.45$0.558.09$84.45
$85.00$90.00Aug 21$2.55$2.55$2.451.04$87.55
$90.00$95.00Aug 21$2.17$2.17$2.830.77$92.17
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$85.00Aug 21$2.03$2.03$2.970.68$87.97
$85.00$80.00Aug 21$0.52$0.52$4.480.12$84.48
$80.00$75.00Aug 21$0.35$0.35$4.650.08$79.65

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 7.53% of stock, avg 11.34%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$90.00Aug 21$3.55$3.18$6.73$83.27$96.737.53%
$85.00Aug 21$6.10$1.15$7.25$77.75$92.258.12%
$80.00Aug 21$10.55$0.63$11.18$68.82$91.1812.51%
$75.00Aug 21$15.10$0.28$15.38$59.62$90.3817.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 10 found (cheapest 1.86% of stock, avg 3.22%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$95.00$75.00Aug 21$1.38$0.28$1.66$73.34$96.66
$95.00$70.00Aug 21$1.38$0.43$1.81$68.19$96.81
$95.00$80.00Aug 21$1.38$0.63$2.01$77.99$97.01
$100.00$75.00Aug 21$2.10$0.28$2.38$72.62$102.38
$95.00$85.00Aug 21$1.38$1.15$2.53$82.47$97.53
$100.00$70.00Aug 21$2.10$0.43$2.53$67.47$102.53
$100.00$80.00Aug 21$2.10$0.63$2.73$77.27$102.73
$100.00$85.00Aug 21$2.10$1.15$3.25$81.75$103.25
$95.00$90.00Aug 21$1.38$3.18$4.56$85.44$99.56
$100.00$90.00Aug 21$2.10$3.18$5.28$84.72$105.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 1.38, avg credit $2.70)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
75/8085/90Aug 21$2.90$2.101.38$77.10$87.90
80/8590/95Aug 21$2.69$2.311.16$82.31$92.69
75/8090/95Aug 21$2.52$2.481.02$77.48$92.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 49.00, cheapest $0.10)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$75.00$80.00$85.00Aug 21$0.10$4.9049.00
$85.00$90.00$95.00Aug 21$0.38$4.6212.16
$80.00$85.00$90.00Aug 21$1.90$3.101.63
$90.00$95.00$100.00Aug 21$2.89$2.110.73
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$75.00$80.00$85.00Aug 21$0.17$4.8328.41
$70.00$75.00$80.00Aug 21$0.50$4.509.00
$80.00$85.00$90.00Aug 21$1.51$3.492.31

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 $-0.11, 6 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$75.001:2Aug 21-$5.45$4.55
$85.00$90.001:2Aug 21-$1.00$4.00
$80.00$85.001:2Aug 21-$1.65$3.35
$95.00$100.001:2Aug 21-$2.82$2.18
$90.00$95.001:2Aug 21$0.79$4.21
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$85.00$80.001:2Aug 21-$0.11$4.89
$75.00$70.001:2Aug 21-$0.58$4.42
$80.00$75.001:2Aug 21$0.07$4.93
$90.00$85.001:2Aug 21$0.88$4.12

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 1.19%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$90.00Aug 21$2.200.530.7%2.46%3.20%75896
$95.00Aug 21$0.800.296.3%0.90%7.23%6261
$100.00Aug 21$0.200.2711.9%0.22%12.16%338

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 $35.00 09-18 call last traded $45.20 on 05/29 (now $52.60/$57.00) — try a limit near $52.60. Also watch the $85.00 08-21 call last traded $5.29 on 07/24 (now $5.80/$6.40) — try a limit near $5.80; the $70.00 09-18 call last traded $16.30 on 07/01 (now $19.50/$21.70) — try a limit near $19.50. Most tradeable put: the $90.00 10-16 put last traded $5.05 on 07/24 (now $4.10/$4.90) — try a limit near $4.50.
CALLS (58)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$90.00Aug 21$2.20$4.90$3.55$2.50 07/24$1.08–$3.55$2.50896
$90.00Sep 18$3.10$4.30$3.70$3.60 07/24$1.68–$4.20$3.606.0K
$90.00Oct 16$4.30$5.60$4.95$4.60 07/24$2.10–$4.95$4.60129
$90.00Dec 18$6.00$9.00$7.50$5.50 07/22$3.88–$7.50$6.00148
$90.00Mar 19$8.10$9.40$8.75$8.35 07/24$6.50–$8.95$8.3540
$85.00Aug 21$5.80$6.40$6.10$5.29 07/24$2.55–$7.00$5.80320
$85.00Sep 18$5.70$8.00$6.85$6.53 07/24$3.50–$7.65$6.53811
$85.00Oct 16$6.60$8.90$7.75$7.36 07/24$4.60–$8.50$7.3610
$85.00Dec 18$9.00$11.00$10.00$9.05 07/23$6.15–$10.15$9.05109
$85.00Mar 19$11.00$13.30$12.15$10.65 07/23$8.95–$12.30$11.009
$95.00Aug 21$0.80$1.95$1.38$0.90 07/24$0.33–$1.38$0.90261
$95.00Sep 18$1.50$2.80$2.15$1.65 07/24$0.80–$2.20$1.65394
$95.00Oct 16$1.70$4.40$3.05$2.45 07/24$0.98–$3.05$2.45269
$95.00Dec 18$3.60$6.50$5.05$4.00 07/23$2.50–$5.05$4.00185
$95.00Mar 19$5.50$7.70$6.60$5.90 07/24$4.45–$6.65$5.9051
$80.00Aug 21$9.50$11.60$10.55$9.75 07/24$6.05–$11.30$9.7581
$80.00Sep 18$9.60$12.30$10.95$10.07 07/23$6.60–$11.75$10.071.1K
$80.00Oct 16$10.80$12.90$11.85$11.09 07/24$7.35–$12.75$11.097
$80.00Dec 18$11.90$15.50$13.70$11.36 07/21$9.05–$13.80$11.90182
$80.00Mar 19$14.40$16.70$15.55$13.18 07/21$12.45–$15.70$14.4022
$100.00Aug 21$0.20$4.00$2.10$0.38 07/24$0.25–$2.10$0.3838
$100.00Sep 18$0.20$1.40$0.80$0.95 07/22$0.38–$0.80$0.8093
$100.00Oct 16$0.90$2.15$1.53$0.90 07/24$0.63–$1.55$0.90411
$100.00Dec 18$2.35$3.80$3.08$1.72 07/16$1.42–$3.08$2.35161
$100.00Mar 19$3.70$5.80$4.75$4.10 07/22$3.20–$5.00$4.109
$75.00Aug 21$13.60$16.60$15.10$12.70 07/21$9.95–$16.00$13.6029
$75.00Sep 18$14.00$16.70$15.35$13.80 07/22$10.30–$16.35$14.00127
$75.00Oct 16$13.80$18.50$16.15$13.90 07/21$11.60–$16.85$13.90--
$75.00Dec 18$14.50$18.00$16.25$15.40 07/21$12.85–$18.20$15.4060
$75.00Mar 19$18.20$20.60$19.40$16.90 07/21$15.50–$19.55$18.2015
$105.00Aug 21$0.00$0.80$0.40$0.05 07/21$0.13–$0.50$0.055
$105.00Dec 18$1.05$2.60$1.83$1.10 07/13$0.88–$1.83$1.1029
$105.00Sep 18$0.05$0.90$0.48--$0.48–$0.48$0.0550
$105.00Mar 19$0.80$5.50$3.15--$3.15–$3.45$0.801
$70.00Sep 18$19.50$21.70$20.60$16.30 07/01$15.10–$20.70$19.5078
$70.00Dec 18$20.10$23.30$21.70$21.10 07/23$16.70–$22.05$21.1060
$70.00Mar 19$22.00$24.70$23.35$20.76 07/21$19.50–$23.55$22.0038
$110.00Dec 18$0.45$1.55$1.00$0.90 07/22$0.43–$1.18$0.9011
$110.00Sep 18$0.00$0.90$0.45--$0.45–$0.45--17
$65.00Aug 21$22.50$27.00$24.75$21.15 07/06$19.65–$26.00$22.5025
$65.00Sep 18$23.40$26.80$25.10$21.30 07/06$19.60–$25.85$23.4055
$65.00Dec 18$23.70$28.00$25.85$24.02 07/21$20.85–$26.75$24.0214
$65.00Mar 19$25.00$29.50$27.25$25.66 07/22$23.50–$28.00$25.6626
$115.00Dec 18$0.45$1.00$0.73$0.60 07/21$0.45–$0.80$0.6023
$115.00Mar 19$0.00$4.50$2.25$1.25 07/21$1.25–$2.40$1.253
$60.00Aug 21$27.50$32.00$29.75$20.87 05/29$24.35–$30.90$27.5019
$60.00Sep 18$27.80$32.00$29.90$28.05 07/17$24.55–$30.85$28.05110
$60.00Dec 18$28.80$33.00$30.90$28.63 07/21$25.60–$31.45$28.8028
$60.00Mar 19$29.30$34.00$31.65$29.48 07/21$28.00–$32.15$29.4819
$120.00Dec 18$0.05$1.20$0.63$0.45 07/01$0.40–$0.63$0.454
$120.00Sep 18$0.00$1.75$0.88--$0.43–$0.88--7
$55.00Aug 21$32.70$37.00$34.85$25.64 05/29$29.15–$35.90$32.701
$55.00Dec 18$33.00$37.50$35.25$32.91 07/21$30.15–$36.20$33.0063
$55.00Mar 19$34.00$38.50$36.25$33.59 07/21$32.50–$36.90$34.0026
$55.00Sep 18$32.60$37.00$34.80--$34.80–$36.00$32.6032
$125.00Dec 18$0.00$2.30$1.15$0.05 06/26$0.57–$2.45$0.053
$45.00Sep 18$42.70$47.00$44.85--$44.85–$45.90$42.703
$35.00Sep 18$52.60$57.00$54.80$45.20 05/29$49.10–$55.90$52.602
PUTS (34)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$90.00Aug 21$2.35$4.00$3.18$3.20 07/24$2.35–$6.70$3.185
$90.00Sep 18$3.00$5.70$4.35$5.45 07/20$3.30–$7.05$4.35256
$90.00Oct 16$4.10$4.90$4.50$5.05 07/24$3.90–$7.65$4.5046
$90.00Dec 18$4.90$8.40$6.65$6.40 07/22$5.30–$8.55$6.403
$90.00Mar 19$6.30$8.30$7.30$7.70 07/24$7.00–$9.10$7.301
$85.00Aug 21$0.75$1.55$1.15$1.70 07/23$1.05–$3.23$1.1543
$85.00Sep 18$1.40$3.80$2.60$3.15 07/21$1.63–$3.95$2.60109
$85.00Oct 16$2.25$4.30$3.28$3.10 07/23$2.22–$4.50$3.1014
$85.00Dec 18$3.30$4.30$3.80$4.40 07/23$3.50–$5.80$3.803
$80.00Aug 21$0.40$0.85$0.63$0.90 07/23$0.50–$1.58$0.6344
$80.00Sep 18$0.65$1.75$1.20$1.25 07/23$0.93–$2.35$1.20135
$80.00Oct 16$1.05$4.80$2.93$1.85 07/23$1.40–$2.93$1.856
$80.00Dec 18$0.30$4.80$2.55$3.40 07/20$2.23–$4.00$2.55108
$100.00Dec 18$10.90$12.60$11.75$15.10 07/10$11.35–$16.50$11.75--
$75.00Aug 21$0.25$0.30$0.28$0.32 07/17$0.28–$0.83$0.2846
$75.00Sep 18$0.40$0.55$0.48$0.65 07/23$0.48–$1.20$0.48547
$75.00Oct 16$0.00$3.90$1.95$1.25 07/23$0.95–$2.40$1.253
$75.00Dec 18$0.00$4.40$2.20$1.90 07/23$1.55–$2.72$1.9074
$70.00Aug 21$0.00$0.85$0.43$0.20 07/20$0.40–$0.50$0.2030
$70.00Sep 18$0.20$0.95$0.57$0.45 07/20$0.40–$0.70$0.45407
$70.00Dec 18$0.65$3.90$2.28$1.45 07/21$1.00–$2.28$1.4533
$70.00Mar 19$1.00$2.50$1.75$1.93 07/22$1.70–$2.55$1.753
$65.00Aug 21$0.00$3.40$1.70$0.60 06/16$0.38–$1.70$0.606
$65.00Sep 18$0.00$0.90$0.45$0.64 07/01$0.40–$0.53$0.4543
$65.00Dec 18$0.00$2.75$1.38$1.25 07/08$0.70–$1.38$1.2536
$60.00Sep 18$0.00$2.05$1.02$0.45 07/01$0.30–$1.02$0.4516
$60.00Dec 18$0.00$1.05$0.53$0.95 07/08$0.53–$0.70$0.5377
$55.00Dec 18$0.00$2.45$1.23$0.65 06/26$0.35–$1.23$0.65754
$55.00Sep 18$0.00$1.90$0.95--$0.38–$0.95--12
$50.00Dec 18$0.10$4.30$2.20$0.35 06/25$0.38–$2.20$0.3511
$50.00Sep 18$0.00$3.00$1.50--$0.38–$1.50--10
$45.00Dec 18$0.00$0.85$0.43$0.25 06/25$0.38–$0.53$0.2511
$40.00Sep 18$0.00$2.10$1.05--$0.35–$1.05--1
$35.00Sep 18$0.00$4.80$2.40--$0.35–$2.40--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 466
Total Puts 444
Put/Call Ratio 0.95
Net Difference 22

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,125
Total Puts 186
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