Tour v487
CTVA
CORTEVA INC
$76.04 -3.39%
$76.21 (+0.22%)🌙
as of 08/03 06:21 PM
(7/31 18:25) ◀
|
Monday, August 3, 2026 (6:21pm)
January 2026
|
▶ (8/4 18:34)
◀ 8/3 18:21 ▶

Option Volume

Detail
ℹ
Current (08/03) 988
Calls: 725 (73%)
Puts: 263 (27%)
Prior (07/31) 1,927
Calls: 1,349 (70%)
Puts: 578 (30%)
Current vs Prior -48.73%
Calls: -46.26% (Calls)
Puts: -54.50% (Puts)
Prior 7-Day Total 4,823
Calls: 3,681 (76%)
Puts: 1,142 (24%)
Prior 7-Day Average 689
Calls: 525 (76%)
Puts: 163 (24%)
Current vs Prior 7-Day Avg +43.40%
Calls: +37.87%
Puts: +61.21%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/03) $213.2K
Calls: $136.5K (64%)
Puts: $76.7K (36%)
Prior (07/31) $396.5K
Calls: $229.3K (58%)
Puts: $167.2K (42%)
Current vs Prior -46.22%
Calls: -40.47%
Puts: -54.11%
Prior 7-Day Total $1.45M
Calls: $1.08M (75%)
Puts: $366.4K (25%)
Prior 7-Day Average $206.4K
Calls: $154.1K (75%)
Puts: $52.3K (25%)
Current vs Prior 7-Day Avg +3.28%
Calls: -11.43%
Puts: +46.59%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03) 0.36
Prior (07/31) 0.43
Current vs Prior -15.34%
Prior 7-Day Average 0.25
Current vs Prior 7-Day Avg +45.22%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/03) 11,731
Calls: 10,188 (87%)
Puts: 1,543 (13%)
Prior (07/31) 11,842
Calls: 10,487 (89%)
Puts: 1,355 (11%)
Current vs Prior -0.94%
Prior 7-Day Total 78,693
Calls: 69,704 (89%)
Puts: 8,989 (11%)
Prior 7-Day Average 11,241
Calls: 9,957 (87%)
Puts: 1,498 (13%)
Current vs Prior 7-Day Avg +4.35%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 5.79% | 8.22%
Prior 5.76% | 8.17%
Current vs Prior +0.54% | +0.61%
Prior 7-Day Avg 6.50% | 8.57%
Current vs 7-Day Avg -10.92% | -4.05%
Prior 7-Day Eod 5.76% | 8.17%
Current vs 7-Day Eod +0.54% | +0.61%
Sentiment BEARISH

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 20.96% | 15.29%
Calls: 23.71% | 9.32%
Puts: 18.20% | 21.27%
Current vs 7-Day Avg -4.81% | +70.93%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($136.5K). Below-average activity with volume down 49% vs prior. Extreme bullish P/C ratio of 0.36 - heavy call buying (725 calls vs 263 puts). Call-heavy open interest (10,188 calls vs 1,543 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. 3 found (avg delta 0.77, highest 0.89)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 216.508.40$7.4525.5%50.898
$75.00Aug 212.603.40$3.0026.7%410.6329
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 213.304.90$4.1039.0%30.79121

Most actively traded options today. High liquidity = easy entry/exit. 8 active (total vol 272, top 137)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 210.550.80$0.6836.8%1370.2594
$85.00Aug 210.100.45$0.28125.0%580.10334
$75.00Aug 212.603.40$3.0026.7%410.6329
$90.00Aug 210.050.15$0.10100.0%130.04939
$95.00Aug 210.000.80$0.40200.0%80.08246
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 211.051.75$1.4050.0%70.3855
$80.00Aug 213.304.90$4.1039.0%30.79121

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 26.78, avg 10.07)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$90.00Aug 21$0.18$4.82$0.1826.78$85.18
$80.00$85.00Aug 21$0.40$4.60$0.4011.50$80.40
$75.00$80.00Aug 21$2.32$2.68$2.321.16$77.32
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$80.00$75.00Aug 21$2.70$2.30$2.700.85$77.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 5 found (best R:R 8.09, avg 2.05)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$70.00$75.00Aug 21$4.45$4.45$0.558.09$74.45
$75.00$80.00Aug 21$2.32$2.32$2.680.87$77.32
$80.00$85.00Aug 21$0.40$0.40$4.600.09$80.40
$85.00$90.00Aug 21$0.18$0.18$4.820.04$85.18
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$75.00Aug 21$2.70$2.70$2.301.17$77.30

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. 2 found (cheapest 5.79% of stock, avg 6.04%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$75.00Aug 21$3.00$1.40$4.40$70.60$79.405.79%
$80.00Aug 21$0.68$4.10$4.78$75.22$84.786.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 3 found (cheapest 2.21% of stock, avg 2.44%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$85.00$75.00Aug 21$0.28$1.40$1.68$73.32$86.68
$95.00$75.00Aug 21$0.40$1.40$1.80$73.20$96.80
$80.00$75.00Aug 21$0.68$1.40$2.08$72.92$82.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 1.36, avg credit $2.88)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
75/8085/90Aug 21$2.88$2.121.36$77.12$87.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 21.73, cheapest $0.22)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$80.00$85.00$90.00Aug 21$0.22$4.7821.73
$85.00$90.00$95.00Aug 21$0.48$4.529.42
$75.00$80.00$85.00Aug 21$1.92$3.081.60
$70.00$75.00$80.00Aug 21$2.13$2.871.35
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. 6 found (best net $-0.70, 1 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$95.001:2Aug 21-$0.70$4.30
$85.00$90.001:2Aug 21$0.08$4.92
$80.00$85.001:2Aug 21$0.12$4.88
$70.00$75.001:2Aug 21$1.45$3.55
$75.00$80.001:2Aug 21$1.64$3.36
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$80.00$75.001:2Aug 21$1.30$3.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 0.72%, avg 0.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$80.00Aug 21$0.550.255.2%0.72%5.93%13794
$85.00Aug 21$0.100.1011.8%0.13%11.91%58334

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. 87 contracts (avg 611 vol/day, 87 traded recently)

CTVA averages only 611 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 $70.00 03-19 call last traded $20.76 on 07/21 (now $10.40/$11.90) — try a limit near $11.15. Also watch the $70.00 09-18 call last traded $10.20 on 07/31 (now $6.90/$8.30) — try a limit near $7.60; the $85.00 12-18 call last traded $3.47 on 07/31 (now $2.00/$2.45) — try a limit near $2.23. Most tradeable put: the $70.00 12-18 put last traded $1.45 on 07/21 (now $2.65/$2.95) — try a limit near $2.65.
CALLS (52)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$75.00Aug 21$2.60$3.40$3.00$6.00 07/31$3.00–$16.00$3.0029
$75.00Sep 18$3.60$4.10$3.85$6.95 07/31$3.85–$16.35$3.85--
$75.00Oct 16$3.50$4.90$4.20$7.00 07/31$4.20–$16.85$4.20--
$75.00Dec 18$6.10$6.50$6.30$15.40 07/21$6.30–$18.20$6.30--
$75.00Mar 19$7.80$9.10$8.45$11.40 07/31$8.45–$19.55$8.45--
$80.00Aug 21$0.55$0.80$0.68$1.78 07/31$0.68–$11.30$0.6894
$80.00Sep 18$1.25$1.70$1.48$2.70 07/31$1.48–$11.75$1.48965
$80.00Oct 16$2.00$2.50$2.25$4.50 07/31$2.25–$12.75$2.255
$80.00Dec 18$3.60$4.10$3.85$5.20 07/31$3.85–$13.80$3.85--
$80.00Mar 19$5.20$6.50$5.85$7.70 07/31$5.85–$15.70$5.85--
$70.00Aug 21$6.50$8.40$7.45$10.00 07/31$7.45–$20.90$7.458
$70.00Sep 18$6.90$8.30$7.60$10.20 07/31$7.60–$20.70$7.6074
$70.00Dec 18$9.40$10.70$10.05$22.05 07/29$10.05–$22.05$10.05--
$70.00Mar 19$10.40$11.90$11.15$20.76 07/21$11.15–$23.55$11.1538
$85.00Aug 21$0.10$0.45$0.28$0.47 07/31$0.28–$7.00$0.28334
$85.00Sep 18$0.30$0.60$0.45$1.45 07/31$0.45–$7.65$0.45710
$85.00Oct 16$0.55$1.20$0.88$2.15 07/31$0.88–$8.50$0.88139
$85.00Dec 18$2.00$2.45$2.23$3.47 07/31$2.23–$10.15$2.23129
$85.00Mar 19$3.40$5.20$4.30$5.70 07/31$4.30–$12.30$4.30--
$65.00Aug 21$10.70$12.80$11.75$21.15 07/06$11.75–$26.00$11.75--
$65.00Sep 18$11.50$13.80$12.65$25.85 07/29$12.65–$25.85$12.65--
$65.00Dec 18$12.90$16.00$14.45$16.00 07/31$14.45–$26.75$14.45--
$65.00Mar 19$14.30$17.50$15.90$25.66 07/22$15.90–$28.00$15.90--
$90.00Aug 21$0.05$0.15$0.10$0.20 07/31$0.10–$3.55$0.10939
$90.00Sep 18$0.10$0.30$0.20$0.40 07/31$0.20–$4.20$0.205.8K
$90.00Oct 16$0.25$0.60$0.43$1.10 07/31$0.43–$4.95$0.43239
$90.00Dec 18$0.80$1.45$1.13$1.87 07/31$1.13–$7.50$1.13--
$90.00Mar 19$2.20$3.80$3.00$4.70 07/31$3.00–$8.95$3.00--
$60.00Sep 18$16.10$18.30$17.20$28.05 07/17$17.20–$30.85$17.20--
$60.00Dec 18$17.30$20.00$18.65$28.63 07/21$18.65–$31.45$18.65--
$60.00Mar 19$18.60$21.00$19.80$29.48 07/21$19.80–$32.15$19.80--
$95.00Aug 21$0.00$0.80$0.40$0.05 07/31$0.05–$1.38$0.05246
$95.00Sep 18$0.00$0.45$0.23$0.05 07/31$0.23–$2.20$0.05--
$95.00Oct 16$0.15$0.55$0.35$2.82 07/30$0.35–$3.05$0.35269
$95.00Dec 18$0.30$1.05$0.68$4.01 07/28$0.68–$5.05$0.68185
$95.00Mar 19$1.40$3.10$2.25$2.80 07/31$2.20–$6.65$2.25--
$55.00Dec 18$21.80$24.50$23.15$25.39 07/31$23.15–$36.20$23.15--
$55.00Mar 19$22.80$25.50$24.15$33.59 07/21$24.15–$36.90$24.15--
$100.00Aug 21$0.00$0.80$0.40$0.08 07/31$0.10–$2.10$0.0831
$100.00Sep 18$0.00$0.30$0.15$0.10 07/31$0.15–$0.80$0.10--
$100.00Oct 16$0.15$0.35$0.25$0.30 07/31$0.25–$1.55$0.25--
$100.00Dec 18$0.25$1.05$0.65$0.62 07/31$0.50–$3.08$0.62--
$100.00Mar 19$0.65$2.20$1.43$5.00 07/29$1.43–$5.00$1.43--
$105.00Aug 21$0.00$0.75$0.38$0.05 07/21$0.13–$0.50$0.05--
$105.00Sep 18$0.00$0.95$0.48$0.35 07/30$0.25–$0.48$0.35--
$105.00Dec 18$0.00$0.95$0.48$1.75 07/30$0.48–$1.83$0.48--
$105.00Mar 19$0.40$1.50$0.95$2.95 07/28$0.95–$3.45$0.95--
$110.00Dec 18$0.00$0.95$0.48$1.15 07/30$0.43–$1.18$0.48--
$115.00Dec 18$0.05$0.35$0.20$0.16 07/31$0.20–$0.80$0.16--
$115.00Mar 19$0.05$1.40$0.73$1.25 07/21$0.73–$2.40$0.73--
$120.00Dec 18$0.00$0.30$0.15$0.45 07/01$0.13–$0.63$0.15--
$125.00Dec 18$0.00$2.75$1.38$0.05 06/26$0.57–$2.45$0.05--
PUTS (35)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$75.00Aug 21$1.05$1.75$1.40$0.86 07/31$0.28–$1.40$1.0555
$75.00Sep 18$1.90$2.90$2.40$1.45 07/31$0.48–$2.40$1.90547
$75.00Oct 16$2.95$3.40$3.18$1.25 07/23$0.95–$3.18$2.95--
$75.00Dec 18$3.80$4.70$4.25$3.47 07/31$1.55–$4.25$3.8080
$75.00Mar 19$5.20$5.90$5.55$3.00 07/31$2.50–$5.55$5.20--
$80.00Aug 21$3.30$4.90$4.10$2.55 07/31$0.50–$4.10$3.30121
$80.00Sep 18$5.10$5.30$5.20$3.40 07/31$0.93–$5.20$5.10--
$80.00Oct 16$3.90$6.10$5.00$4.10 07/31$1.40–$5.00$4.10--
$80.00Dec 18$5.40$7.20$6.30$3.40 07/20$2.23–$6.30$5.40--
$80.00Mar 19$6.40$8.70$7.55$6.27 07/31$3.58–$7.55$6.40--
$70.00Aug 21$0.05$0.60$0.33$0.25 07/31$0.25–$0.48$0.25--
$70.00Sep 18$0.90$1.45$1.18$0.70 07/31$0.40–$1.18$0.90414
$70.00Oct 16$1.50$1.90$1.70$1.10 07/31$0.58–$2.40$1.50--
$70.00Dec 18$2.65$2.95$2.80$1.45 07/21$1.00–$2.80$2.6533
$70.00Mar 19$2.50$4.50$3.50$1.93 07/22$1.70–$3.50$2.50--
$85.00Aug 21$7.20$9.40$8.30$4.30 07/31$1.05–$8.30$7.20--
$85.00Sep 18$7.00$10.00$8.50$3.15 07/21$1.63–$8.50$7.00--
$85.00Oct 16$7.00$10.00$8.50$3.10 07/23$2.22–$8.50$7.00--
$85.00Dec 18$8.00$10.80$9.40$6.90 07/31$3.50–$9.40$8.00--
$85.00Mar 19$9.30$12.00$10.65$7.35 07/31$5.00–$10.65$9.30--
$65.00Aug 21$0.00$0.55$0.28$0.60 06/16$0.20–$1.70$0.28--
$65.00Sep 18$0.35$0.65$0.50$0.64 07/01$0.43–$0.63$0.5043
$65.00Dec 18$1.55$1.85$1.70$1.25 07/31$0.70–$1.70$1.55--
$90.00Aug 21$12.20$14.90$13.55$7.50 07/31$2.35–$13.55$12.20--
$90.00Sep 18$11.50$14.20$12.85$9.40 07/31$3.30–$12.85$11.50250
$90.00Oct 16$11.70$14.60$13.15$10.00 07/31$3.90–$13.15$11.70--
$90.00Dec 18$12.00$15.00$13.50$6.40 07/22$5.30–$13.50$12.00--
$90.00Mar 19$12.60$15.60$14.10$13.00 07/31$7.00–$14.10$13.00--
$60.00Sep 18$0.00$1.15$0.57$0.45 07/01$0.43–$1.02$0.45--
$60.00Dec 18$0.75$1.05$0.90$0.95 07/08$0.53–$0.90$0.90--
$55.00Dec 18$0.05$1.00$0.53$2.08 07/31$0.35–$1.23$0.53--
$100.00Dec 18$21.50$24.30$22.90$15.10 07/10$11.35–$22.90$21.50--
$50.00Dec 18$0.10$1.35$0.73$0.35 06/25$0.38–$2.20$0.35--
$45.00Dec 18$0.00$1.30$0.65$0.15 07/29$0.38–$0.65$0.15--
$35.00Sep 18$0.00$0.70$0.35$0.10 07/27$0.05–$2.40$0.10--

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 725
Total Puts 263
Put/Call Ratio 0.36
Net Difference 462

Prior's Put/Call Breakdown

Total Calls 1,349
Total Puts 578
Put/Call Ratio 0.43
Net Difference 771

Prior 7-Day Put/Call Summary

Total Calls 3,681
Total Puts 1,142
Average Put/Call Ratio 0.25
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