Tour v477
CTVA
CORTEVA INC
$78.71 -11.90%
$78.99 (+0.36%)🌙
as of 07/31 06:25 PM
(7/30 18:01) ◀
|
Friday, July 31, 2026 (6:25pm)
January 2026
|
▶ (8/3 18:21)
◀ 7/31 18:25 ▶

Option Volume

Detail
ℹ
Current (07/31) 1,927
Calls: 1,349 (70%)
Puts: 578 (30%)
Prior (07/30) 910
Calls: 466 (51%)
Puts: 444 (49%)
Current vs Prior +111.76%
Calls: +189.48% (Calls)
Puts: +30.18% (Puts)
Prior 7-Day Total 3,206
Calls: 2,593 (81%)
Puts: 613 (19%)
Prior 7-Day Average 458
Calls: 370 (81%)
Puts: 87 (19%)
Current vs Prior 7-Day Avg +320.74%
Calls: +264.17%
Puts: +560.03%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/31) $396.5K
Calls: $229.3K (58%)
Puts: $167.2K (42%)
Prior (07/30) $347.1K
Calls: $173.4K (50%)
Puts: $173.7K (50%)
Current vs Prior +14.23%
Calls: +32.22%
Puts: -3.73%
Prior 7-Day Total $1.15M
Calls: $925.7K (81%)
Puts: $220.6K (19%)
Prior 7-Day Average $163.8K
Calls: $132.2K (81%)
Puts: $31.5K (19%)
Current vs Prior 7-Day Avg +142.11%
Calls: +73.39%
Puts: +430.49%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/31) 0.43
Prior (07/30) 0.95
Current vs Prior -55.03%
Prior 7-Day Average 0.22
Current vs Prior 7-Day Avg +98.91%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/31) 11,842
Calls: 10,487 (89%)
Puts: 1,355 (11%)
Prior (07/30) 15,591
Calls: 12,696 (81%)
Puts: 2,895 (19%)
Current vs Prior -24.05%
Prior 7-Day Total 75,801
Calls: 67,999 (90%)
Puts: 7,802 (10%)
Prior 7-Day Average 10,828
Calls: 9,714 (88%)
Puts: 1,300 (12%)
Current vs Prior 7-Day Avg +9.36%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 5.76% | 8.17%
Prior 7.53% | 9.01%
Current vs Prior -23.60% | -9.34%
Prior 7-Day Avg 6.61% | 8.69%
Current vs 7-Day Avg -12.98% | -5.99%
Prior 7-Day Eod 7.53% | 9.01%
Current vs 7-Day Eod -23.60% | -9.34%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 19.95% | 26.14%
Calls: 22.95% | 13.33%
Puts: 16.95% | 38.96%
Prior 19.95% | 26.14%
Calls: 22.95% | 13.33%
Puts: 16.95% | 38.96%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 20.26% | 12.79%
Calls: 23.09% | 8.16%
Puts: 17.42% | 17.43%
Current vs 7-Day Avg -1.54% | +104.36%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Dollar volume significantly above 7-day average (142% higher). Unusually high activity with volume up 112% vs prior - elevated interest. Volume explosion - 321% above 7-day average (1,927 vs avg 458). Extreme bullish P/C ratio of 0.43 - heavy call buying (1,349 calls vs 578 puts).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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. 1 found (avg $0.88, cheapest $0.88)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 210.800.95$0.8817.0%180.2447

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

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 218.9011.30$10.1023.8%80.92--
$75.00Aug 214.505.50$5.0020.0%260.7629
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 218.9011.50$10.2025.5%10.9560
$85.00Aug 214.506.80$5.6540.7%180.8555
$80.00Aug 212.602.95$2.7812.6%990.5756

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 505, top 154)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 210.300.55$0.4358.1%1540.15315
$90.00Aug 210.050.20$0.13115.4%670.05941
$80.00Aug 211.651.85$1.7511.4%640.4381
$95.00Aug 210.000.10$0.05200.0%330.02262
$75.00Aug 214.505.50$5.0020.0%260.7629
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 212.602.95$2.7812.6%990.5756
$75.00Aug 210.800.95$0.8817.0%180.2447
$85.00Aug 214.506.80$5.6540.7%180.8555
$70.00Aug 210.100.40$0.25120.0%70.08--
$90.00Aug 218.9011.50$10.2025.5%10.9560

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. 6 found (best R:R 15.67, avg 4.72)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$90.00Aug 21$0.30$4.70$0.3015.67$85.30
$80.00$85.00Aug 21$1.32$3.68$1.322.79$81.32
$75.00$80.00Aug 21$3.25$1.75$3.250.54$78.25
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$75.00$70.00Aug 21$0.63$4.37$0.636.94$74.37
$80.00$75.00Aug 21$1.90$3.10$1.901.63$78.10
$85.00$80.00Aug 21$2.87$2.13$2.870.74$82.13

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 10.11, avg 2.07)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$75.00$80.00Aug 21$3.25$3.25$1.751.86$78.25
$80.00$85.00Aug 21$1.32$1.32$3.680.36$81.32
$85.00$90.00Aug 21$0.30$0.30$4.700.06$85.30
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$85.00Aug 21$4.55$4.55$0.4510.11$85.45
$85.00$80.00Aug 21$2.87$2.87$2.131.35$82.13
$80.00$75.00Aug 21$1.90$1.90$3.100.61$78.10
$75.00$70.00Aug 21$0.63$0.63$4.370.14$74.37

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. 5 found (cheapest 5.76% of stock, avg 9.44%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$80.00Aug 21$1.75$2.78$4.53$75.47$84.535.76%
$75.00Aug 21$5.00$0.88$5.88$69.12$80.887.47%
$85.00Aug 21$0.43$5.65$6.08$78.92$91.087.72%
$90.00Aug 21$0.13$10.20$10.33$79.67$100.3313.12%
$70.00Aug 21$10.10$0.25$10.35$59.65$80.3513.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 4 found (cheapest 0.86% of stock, avg 2.10%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$85.00$70.00Aug 21$0.43$0.25$0.68$69.32$85.68
$85.00$75.00Aug 21$0.43$0.88$1.31$73.69$86.31
$80.00$70.00Aug 21$1.75$0.25$2.00$68.00$82.00
$80.00$75.00Aug 21$1.75$0.88$2.63$72.37$82.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 0.79, avg credit $1.69)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
75/8085/90Aug 21$2.20$2.800.79$77.80$87.20
70/7580/85Aug 21$1.95$3.050.64$73.05$81.95
70/7585/90Aug 21$0.93$4.070.23$74.07$85.93

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 37.46, cheapest $0.13)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$90.00$95.00$100.00Aug 21$0.13$4.8737.46
$85.00$90.00$95.00Aug 21$0.22$4.7821.73
$80.00$85.00$90.00Aug 21$1.02$3.983.90
$70.00$75.00$80.00Aug 21$1.85$3.151.70
$75.00$80.00$85.00Aug 21$1.93$3.071.59
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$75.00$80.00$85.00Aug 21$0.97$4.034.15
$70.00$75.00$80.00Aug 21$1.27$3.732.94
$80.00$85.00$90.00Aug 21$1.68$3.321.98

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 10 found (best net $-0.15, 2 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$100.001:2Aug 21-$0.15$4.85
$90.00$95.001:2Aug 21$0.03$4.97
$70.00$75.001:2Aug 21$0.10$4.90
$85.00$90.001:2Aug 21$0.17$4.83
$80.00$85.001:2Aug 21$0.89$4.11
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$90.00$85.001:2Aug 21-$1.10$3.90
$85.00$80.001:2Aug 21$0.09$4.91
$75.00$70.001:2Aug 21$0.38$4.62
$80.00$75.001:2Aug 21$1.02$3.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 2.10%, avg 1.24%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$80.00Aug 21$1.650.431.6%2.10%3.74%6481
$85.00Aug 21$0.300.158.0%0.38%8.37%154315

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 $55.00 12-18 call last traded $32.91 on 07/21 (now $24.60/$27.00) — try a limit near $25.80. Also watch the $80.00 08-21 call last traded $9.75 on 07/24 (now $1.65/$1.85) — try a limit near $1.75; the $80.00 09-18 call last traded $10.07 on 07/23 (now $2.45/$2.90) — try a limit near $2.68. Most tradeable put: the $80.00 09-18 put last traded $1.25 on 07/23 (now $3.60/$3.90) — try a limit near $3.60.
CALLS (52)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$80.00Aug 21$1.65$1.85$1.75$9.75 07/24$1.75–$11.30$1.7581
$80.00Sep 18$2.45$2.90$2.68$10.07 07/23$2.68–$11.75$2.681.1K
$80.00Oct 16$3.20$4.00$3.60$11.09 07/24$3.60–$12.75$3.60--
$80.00Dec 18$4.30$5.60$4.95$11.36 07/21$4.95–$13.80$4.95182
$80.00Mar 19$6.80$8.10$7.45$13.18 07/21$7.45–$15.70$7.4522
$75.00Aug 21$4.50$5.50$5.00$12.70 07/21$5.00–$16.00$5.0029
$75.00Sep 18$5.30$7.70$6.50$13.80 07/22$6.50–$16.35$6.50--
$75.00Oct 16$6.30$8.70$7.50$13.90 07/21$7.50–$16.85$7.50--
$75.00Dec 18$7.90$10.50$9.20$15.40 07/21$9.20–$18.20$9.20--
$75.00Mar 19$9.70$11.50$10.60$16.90 07/21$10.60–$19.55$10.60--
$85.00Aug 21$0.30$0.55$0.43$5.29 07/24$0.43–$7.00$0.43315
$85.00Sep 18$0.90$1.25$1.08$6.53 07/24$1.08–$7.65$1.08810
$85.00Oct 16$1.45$2.10$1.78$7.36 07/24$1.78–$8.50$1.789
$85.00Dec 18$2.90$3.50$3.20$9.05 07/23$3.20–$10.15$3.20--
$85.00Mar 19$4.70$6.00$5.35$10.65 07/23$5.35–$12.30$5.359
$70.00Sep 18$9.50$11.80$10.65$16.30 07/01$10.65–$20.70$10.65--
$70.00Dec 18$11.50$14.50$13.00$21.10 07/23$13.00–$22.05$13.00--
$70.00Mar 19$13.00$16.00$14.50$20.76 07/21$14.50–$23.55$14.50--
$90.00Aug 21$0.05$0.20$0.13$2.50 07/24$0.13–$3.55$0.13941
$90.00Sep 18$0.20$0.45$0.33$3.60 07/24$0.33–$4.20$0.335.8K
$90.00Oct 16$0.70$1.25$0.98$4.60 07/24$0.98–$4.95$0.98129
$90.00Dec 18$1.55$2.25$1.90$5.50 07/22$1.90–$7.50$1.90149
$90.00Mar 19$3.10$5.00$4.05$8.35 07/24$4.05–$8.95$4.05--
$65.00Aug 21$13.80$16.40$15.10$21.15 07/06$15.10–$26.00$15.10--
$65.00Sep 18$14.10$16.70$15.40$21.30 07/06$15.40–$25.85$15.40--
$65.00Dec 18$14.80$18.40$16.60$24.02 07/21$16.60–$26.75$16.6014
$65.00Mar 19$15.70$19.50$17.60$25.66 07/22$17.60–$28.00$17.60--
$95.00Aug 21$0.00$0.10$0.05$0.90 07/24$0.05–$1.38$0.05262
$95.00Sep 18$0.05$0.50$0.28$1.65 07/24$0.28–$2.20$0.28--
$95.00Oct 16$0.25$0.90$0.57$2.45 07/24$0.57–$3.05$0.57--
$95.00Dec 18$1.00$1.55$1.27$4.00 07/23$1.27–$5.05$1.27--
$95.00Mar 19$1.20$3.20$2.20$5.90 07/24$2.20–$6.65$2.2052
$60.00Aug 21$17.60$21.30$19.45$20.87 05/29$19.45–$30.90$19.45--
$60.00Sep 18$18.70$21.50$20.10$28.05 07/17$20.10–$30.85$20.10--
$60.00Dec 18$20.00$22.50$21.25$28.63 07/21$21.25–$31.45$21.25--
$60.00Mar 19$20.60$23.50$22.05$29.48 07/21$22.05–$32.15$22.05--
$100.00Aug 21$0.00$0.20$0.10$0.38 07/24$0.10–$2.10$0.1041
$100.00Sep 18$0.00$0.60$0.30$0.95 07/22$0.30–$0.80$0.3093
$100.00Oct 16$0.05$0.50$0.28$0.90 07/24$0.28–$1.55$0.28423
$100.00Dec 18$0.05$0.95$0.50$1.72 07/16$0.50–$3.08$0.50--
$100.00Mar 19$0.20$3.70$1.95$4.10 07/22$1.95–$5.00$1.95--
$55.00Aug 21$22.80$26.20$24.50$25.64 05/29$24.50–$35.90$24.50--
$55.00Dec 18$24.60$27.00$25.80$32.91 07/21$25.80–$36.20$25.8063
$55.00Mar 19$24.90$28.00$26.45$33.59 07/21$26.45–$36.90$26.45--
$105.00Aug 21$0.00$0.75$0.38$0.05 07/21$0.13–$0.50$0.05--
$105.00Dec 18$0.05$1.70$0.88$1.10 07/13$0.88–$1.83$0.88--
$110.00Dec 18$0.05$1.55$0.80$0.90 07/22$0.43–$1.18$0.80--
$115.00Dec 18$0.05$0.45$0.25$0.60 07/21$0.25–$0.80$0.25--
$115.00Mar 19$0.05$2.20$1.13$1.25 07/21$1.13–$2.40$1.13--
$120.00Dec 18$0.00$0.25$0.13$0.45 07/01$0.13–$0.63$0.13--
$35.00Sep 18$42.40$45.40$43.90$45.20 05/29$43.90–$55.90$43.90--
$125.00Dec 18$0.00$4.90$2.45$0.05 06/26$0.57–$2.45$0.05--
PUTS (30)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$80.00Aug 21$2.60$2.95$2.78$0.90 07/23$0.50–$2.78$2.6056
$80.00Sep 18$3.60$3.90$3.75$1.25 07/23$0.93–$3.75$3.60135
$80.00Oct 16$3.30$4.60$3.95$1.85 07/23$1.40–$3.95$3.306
$80.00Dec 18$4.20$5.90$5.05$3.40 07/20$2.23–$5.05$4.20--
$75.00Aug 21$0.80$0.95$0.88$0.32 07/17$0.28–$0.88$0.8047
$75.00Sep 18$1.45$1.95$1.70$0.65 07/23$0.48–$1.70$1.45547
$75.00Oct 16$1.45$2.60$2.03$1.25 07/23$0.95–$2.40$1.45--
$75.00Dec 18$2.95$3.70$3.33$1.90 07/23$1.55–$3.33$2.95--
$85.00Aug 21$4.50$6.80$5.65$1.70 07/23$1.05–$5.65$4.5055
$85.00Sep 18$4.70$7.20$5.95$3.15 07/21$1.63–$5.95$4.70--
$85.00Oct 16$5.00$7.80$6.40$3.10 07/23$2.22–$6.40$5.00--
$85.00Dec 18$6.10$8.70$7.40$4.40 07/23$3.50–$7.40$6.103
$70.00Aug 21$0.10$0.40$0.25$0.20 07/20$0.25–$0.48$0.20--
$70.00Sep 18$0.65$1.00$0.83$0.45 07/20$0.40–$0.83$0.65407
$70.00Dec 18$0.25$2.40$1.33$1.45 07/21$1.00–$2.28$1.33--
$70.00Mar 19$1.00$4.90$2.95$1.93 07/22$1.70–$2.95$1.93--
$90.00Aug 21$8.90$11.50$10.20$3.20 07/24$2.35–$10.20$8.9060
$90.00Sep 18$9.20$11.80$10.50$5.45 07/20$3.30–$10.50$9.20--
$90.00Oct 16$9.50$12.00$10.75$5.05 07/24$3.90–$10.75$9.50--
$90.00Dec 18$10.00$12.60$11.30$6.40 07/22$5.30–$11.30$10.00--
$90.00Mar 19$11.30$14.00$12.65$7.70 07/24$7.00–$12.65$11.303
$65.00Aug 21$0.00$0.40$0.20$0.60 06/16$0.20–$1.70$0.20--
$65.00Sep 18$0.05$1.20$0.63$0.64 07/01$0.43–$0.63$0.63--
$65.00Dec 18$1.00$1.90$1.45$1.25 07/08$0.70–$1.45$1.2536
$60.00Sep 18$0.00$1.10$0.55$0.45 07/01$0.43–$1.02$0.45--
$60.00Dec 18$0.55$1.00$0.78$0.95 07/08$0.53–$0.78$0.78--
$100.00Dec 18$19.00$22.00$20.50$15.10 07/10$11.35–$20.50$19.00--
$55.00Dec 18$0.10$1.05$0.58$0.65 06/26$0.35–$1.23$0.58--
$50.00Dec 18$0.10$0.65$0.38$0.35 06/25$0.38–$2.20$0.35--
$45.00Dec 18$0.00$1.20$0.60$0.25 06/25$0.38–$0.60$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 1,349
Total Puts 578
Put/Call Ratio 0.43
Net Difference 771

Prior's Put/Call Breakdown

Total Calls 466
Total Puts 444
Put/Call Ratio 0.95
Net Difference 22

Prior 7-Day Put/Call Summary

Total Calls 2,593
Total Puts 613
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