Tour v456
CTVA
CORTEVA INC
$90.13 +1.33%
(7/28 18:27) ◀
|
Wednesday, July 29, 2026 (2:05pm)
January 2026
|
▶ (7/29 18:02)
◀ 7/29 14:06 ▶

Option Volume

Detail
ℹ
Current (07/29 2:05pm) 194
Calls: 180 (93%)
Puts: 14 (7%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Calls: +0.00% (Calls)
Puts: +0.00% (Puts)
Prior 7-Day Total 308
Calls: 227 (74%)
Puts: 81 (26%)
Prior 7-Day Average 308
Calls: 32 (74%)
Puts: 11 (26%)
Current vs Prior 7-Day Avg -37.01%
Calls: +455.07%
Puts: +20.99%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/29 2:05pm) $79.1K
Calls: $75.4K (95%)
Puts: $3.7K (5%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Calls: +0.00%
Puts: +0.00%
Prior 7-Day Total $98.9K
Calls: $87.8K (89%)
Puts: $11.1K (11%)
Prior 7-Day Average $98.9K
Calls: $12.5K (89%)
Puts: $1.6K (11%)
Current vs Prior 7-Day Avg -19.98%
Calls: +501.33%
Puts: +133.00%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/29 2:05pm) 0.08
Prior 1.00
Current vs Prior -92.22%
Prior 7-Day Average 0.36
Current vs Prior 7-Day Avg -78.20%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/29 2:05pm) 15,654
Calls: 12,766 (82%)
Puts: 2,888 (18%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Prior 7-Day Total 16,332
Calls: 11,684 (72%)
Puts: 4,648 (28%)
Prior 7-Day Average 16,332
Calls: 11,684 (72%)
Puts: 4,648 (28%)
Current vs Prior 7-Day Avg -4.15%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 6.58% | 8.76%
Prior 5.86% | 8.39%
Current vs Prior +12.23% | +4.42%
Prior 7-Day Avg 5.86% | 8.39%
Current vs 7-Day Avg +12.23% | +4.42%
Prior 7-Day Eod -- | --
Current vs 7-Day Eod -- | --
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 46.44% | 20.25%
Calls: 45.60% | 17.72%
Puts: 47.27% | 22.78%
Prior -- | --
Calls: -- | --
Puts: -- | --
Current vs Prior -- | --
Prior 7-Day Avg -- | --
Calls: -- | --
Puts: -- | --
Current vs 7-Day Avg -- | --
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 95% of dollar volume in calls ($75.4K) vs puts ($3.7K). Extreme bullish P/C ratio of 0.08 - heavy call buying (180 calls vs 14 puts). P/C ratio dropping 92% - sentiment shifting bullish. Call-heavy open interest (12,766 calls vs 2,888 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 NEUTRAL
7-Day Avg BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:10BULLISHBULLISHBULLISH
14:05BULLISHBULLISHBULLISH

📈 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 0.81, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 2123.6027.20$25.4014.2%--0.9525
$75.00Aug 2114.1017.20$15.6519.8%--0.9229
$80.00Aug 219.8012.10$10.9521.0%--0.8981
$85.00Aug 215.807.00$6.4018.8%30.75320
$90.00Aug 212.453.90$3.1845.6%20.53894
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 5 active (total vol 17, top 6)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 210.651.10$0.8851.1%50.24253
$85.00Aug 215.807.00$6.4018.8%30.75320
$90.00Aug 212.453.90$3.1845.6%20.53894
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 211.051.75$1.4050.0%60.2542
$90.00Aug 212.103.40$2.7547.3%10.474

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 11.50, avg 4.10)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$95.00$100.00Aug 21$0.40$4.60$0.4011.50$95.40
$90.00$95.00Aug 21$2.30$2.70$2.301.17$92.30
$85.00$90.00Aug 21$3.22$1.78$3.220.55$88.22
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$80.00Aug 21$0.90$4.10$0.904.56$84.10
$90.00$85.00Aug 21$1.35$3.65$1.352.70$88.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 39.00, avg 8.52)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$75.00Aug 21$9.75$9.75$0.2539.00$74.75
$75.00$80.00Aug 21$4.70$4.70$0.3015.67$79.70
$80.00$85.00Aug 21$4.55$4.55$0.4510.11$84.55
$85.00$90.00Aug 21$3.22$3.22$1.781.81$88.22
$90.00$95.00Aug 21$2.30$2.30$2.700.85$92.30
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$85.00Aug 21$1.35$1.35$3.650.37$88.65
$85.00$80.00Aug 21$0.90$0.90$4.100.22$84.10

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 6.58% of stock, avg 11.45%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$90.00Aug 21$3.18$2.75$5.93$84.07$95.936.58%
$85.00Aug 21$6.40$1.40$7.80$77.20$92.808.65%
$80.00Aug 21$10.95$0.50$11.45$68.55$91.4512.70%
$75.00Aug 21$15.65$0.45$16.10$58.90$91.1017.86%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 10 found (cheapest 1.01% of stock, avg 1.98%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$100.00$70.00Aug 21$0.48$0.43$0.91$69.09$100.91
$100.00$75.00Aug 21$0.48$0.45$0.93$74.07$100.93
$100.00$80.00Aug 21$0.48$0.50$0.98$79.02$100.98
$95.00$70.00Aug 21$0.88$0.43$1.31$68.69$96.31
$95.00$75.00Aug 21$0.88$0.45$1.33$73.67$96.33
$95.00$80.00Aug 21$0.88$0.50$1.38$78.62$96.38
$100.00$85.00Aug 21$0.48$1.40$1.88$83.12$101.88
$95.00$85.00Aug 21$0.88$1.40$2.28$82.72$97.28
$100.00$90.00Aug 21$0.48$2.75$3.23$86.77$103.23
$95.00$90.00Aug 21$0.88$2.75$3.63$86.37$98.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 1.78, avg credit $2.08)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
80/8590/95Aug 21$3.20$1.801.78$81.80$93.20
85/9095/100Aug 21$1.75$3.250.54$88.25$96.75
80/8595/100Aug 21$1.30$3.700.35$83.70$96.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 32.33, cheapest $0.15)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$75.00$80.00$85.00Aug 21$0.15$4.8532.33
$85.00$90.00$95.00Aug 21$0.92$4.084.43
$80.00$85.00$90.00Aug 21$1.33$3.672.76
$90.00$95.00$100.00Aug 21$1.90$3.101.63
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$80.00$85.00$90.00Aug 21$0.45$4.5510.11
$75.00$80.00$85.00Aug 21$0.85$4.154.88

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 $-0.05, 6 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$100.001:2Aug 21-$0.08$4.92
$65.00$75.001:2Aug 21-$5.90$4.10
$80.00$85.001:2Aug 21-$1.85$3.15
$85.00$90.001:2Aug 21$0.04$4.96
$90.00$95.001:2Aug 21$1.42$3.58
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$90.00$85.001:2Aug 21-$0.05$4.95
$80.00$75.001:2Aug 21-$0.40$4.60
$75.00$70.001:2Aug 21-$0.41$4.59
$85.00$80.001:2Aug 21$0.40$4.60

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 0.41%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$95.00Aug 21$0.650.245.4%0.72%6.12%5253
$100.00Aug 21$0.100.1310.9%0.11%11.06%--33

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 $85.00 08-21 call last traded $5.29 on 07/24 (now $5.50/$5.70) — try a limit near $5.50. Also watch the $90.00 09-18 call last traded $3.60 on 07/24 (now $3.30/$3.80) — try a limit near $3.55; the $85.00 09-18 call last traded $6.53 on 07/24 (now $6.20/$7.20) — try a limit near $6.53. Most tradeable put: the $85.00 08-21 put last traded $1.70 on 07/23 (now $1.10/$1.40) — try a limit near $1.25.
CALLS (52)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$90.00Aug 21$1.95$2.80$2.38$2.50 07/24$1.08–$2.45$2.38895
$90.00Sep 18$3.30$3.80$3.55$3.60 07/24$1.68–$3.55$3.555.8K
$90.00Oct 16$3.80$5.00$4.40$4.60 07/24$2.10–$4.70$4.40123
$90.00Dec 18$6.00$7.20$6.60$5.50 07/22$3.88–$6.60$6.00154
$90.00Mar 19$7.80$8.70$8.25$8.35 07/24$6.50–$8.25$8.25--
$85.00Aug 21$5.50$5.70$5.60$5.29 07/24$2.55–$5.70$5.50319
$85.00Sep 18$6.20$7.20$6.70$6.53 07/24$3.35–$6.70$6.53811
$85.00Oct 16$6.50$8.30$7.40$7.36 07/24$4.60–$7.40$7.369
$85.00Dec 18$8.70$9.70$9.20$9.05 07/23$6.15–$9.20$9.05--
$85.00Mar 19$10.50$12.40$11.45$10.65 07/23$8.95–$11.45$10.65--
$95.00Aug 21$0.70$1.00$0.85$0.90 07/24$0.33–$1.10$0.85--
$95.00Sep 18$1.25$2.00$1.63$1.65 07/24$0.80–$1.63$1.63377
$95.00Oct 16$1.75$3.00$2.38$2.45 07/24$0.98–$2.55$2.38267
$95.00Dec 18$3.50$4.80$4.15$4.00 07/23$2.50–$4.15$4.00--
$95.00Mar 19$4.90$6.80$5.85$5.90 07/24$4.45–$6.20$5.85--
$80.00Aug 21$9.70$10.80$10.25$9.75 07/24$5.90–$10.25$9.75--
$80.00Sep 18$9.50$11.30$10.40$10.07 07/23$6.55–$10.55$10.07--
$80.00Oct 16$10.20$12.10$11.15$11.09 07/24$7.35–$11.15$11.09--
$80.00Dec 18$11.80$13.70$12.75$11.36 07/21$9.05–$12.75$11.80--
$80.00Mar 19$13.70$16.20$14.95$13.18 07/21$12.45–$14.95$13.70--
$100.00Aug 21$0.20$0.50$0.35$0.38 07/24$0.25–$0.45$0.3528
$100.00Sep 18$0.45$0.75$0.60$0.95 07/22$0.38–$0.68$0.60--
$100.00Oct 16$0.65$1.55$1.10$0.90 07/24$0.63–$1.55$0.90--
$100.00Dec 18$1.65$2.70$2.17$1.72 07/16$1.42–$2.78$1.72--
$100.00Mar 19$3.20$5.00$4.10$4.10 07/22$3.20–$4.50$4.10--
$75.00Aug 21$13.80$15.80$14.80$12.70 07/21$9.85–$14.80$13.80--
$75.00Sep 18$13.80$15.70$14.75$13.80 07/22$10.30–$14.75$13.80--
$75.00Oct 16$14.30$16.70$15.50$13.90 07/21$11.60–$15.50$14.30--
$75.00Dec 18$15.70$17.90$16.80$15.40 07/21$12.65–$16.80$15.70--
$75.00Mar 19$17.30$19.70$18.50$16.90 07/21$15.50–$18.50$17.30--
$105.00Aug 21$0.05$0.80$0.43$0.05 07/21$0.13–$0.50$0.05--
$105.00Dec 18$1.15$1.90$1.53$1.10 07/13$0.88–$1.63$1.1529
$70.00Sep 18$18.30$20.90$19.60$16.30 07/01$14.50–$19.60$18.30--
$70.00Dec 18$19.90$22.40$21.15$21.10 07/23$16.50–$21.15$21.10--
$70.00Mar 19$21.40$23.70$22.55$20.76 07/21$19.50–$22.55$21.40--
$110.00Dec 18$0.35$1.65$1.00$0.90 07/22$0.43–$1.13$0.90--
$65.00Aug 21$22.90$26.50$24.70$21.15 07/06$18.90–$24.70$22.90--
$65.00Sep 18$23.20$25.80$24.50$21.30 07/06$19.45–$24.50$23.20--
$65.00Dec 18$24.30$26.60$25.45$24.02 07/21$20.75–$25.45$24.30--
$65.00Mar 19$25.80$28.40$27.10$25.66 07/22$23.50–$27.10$25.80--
$115.00Dec 18$0.40$0.95$0.68$0.60 07/21$0.45–$0.75$0.60--
$115.00Mar 19$0.70$2.40$1.55$1.25 07/21$1.25–$2.40$1.25--
$60.00Aug 21$27.40$31.50$29.45$20.87 05/29$23.75–$29.45$27.40--
$60.00Sep 18$27.70$30.70$29.20$28.05 07/17$24.20–$29.20$28.05--
$60.00Dec 18$28.30$31.60$29.95$28.63 07/21$24.90–$30.10$28.63--
$60.00Mar 19$30.00$32.80$31.40$29.48 07/21$28.00–$31.40$30.00--
$120.00Dec 18$0.05$1.20$0.63$0.45 07/01$0.38–$0.63$0.45--
$55.00Aug 21$32.40$36.50$34.45$25.64 05/29$28.65–$34.45$32.40--
$55.00Dec 18$33.00$36.40$34.70$32.91 07/21$29.55–$34.80$33.00--
$55.00Mar 19$34.50$37.20$35.85$33.59 07/21$32.50–$35.85$34.50--
$125.00Dec 18$0.00$2.40$1.20$0.05 06/26$0.57–$2.45$0.05--
$35.00Sep 18$52.40$56.10$54.25$45.20 05/29$48.55–$54.45$52.40--
PUTS (30)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$90.00Aug 21$2.65$3.40$3.03$3.20 07/24$3.03–$7.25$3.03--
$90.00Sep 18$3.60$4.30$3.95$5.45 07/20$3.95–$7.55$3.95--
$90.00Oct 16$4.10$5.10$4.60$5.05 07/24$4.60–$7.65$4.60--
$90.00Dec 18$5.30$6.40$5.85$6.40 07/22$5.85–$9.25$5.85--
$90.00Mar 19$6.50$8.10$7.30$7.70 07/24$7.30–$9.10$7.30--
$85.00Aug 21$1.10$1.40$1.25$1.70 07/23$1.25–$3.95$1.2536
$85.00Sep 18$1.70$2.30$2.00$3.15 07/21$2.00–$4.40$2.00--
$85.00Oct 16$2.45$3.00$2.73$3.10 07/23$2.65–$4.50$2.73--
$85.00Dec 18$3.50$4.40$3.95$4.40 07/23$3.95–$6.00$3.95--
$80.00Aug 21$0.40$1.00$0.70$0.90 07/23$0.70–$1.85$0.70--
$80.00Sep 18$0.80$1.20$1.00$1.25 07/23$1.00–$2.80$1.00--
$80.00Oct 16$1.30$1.75$1.53$1.85 07/23$1.53–$2.78$1.535
$80.00Dec 18$2.30$3.00$2.65$3.40 07/20$2.65–$4.10$2.65--
$100.00Dec 18$11.30$13.60$12.45$15.10 07/10$12.45–$16.70$12.45--
$75.00Aug 21$0.05$0.85$0.45$0.32 07/17$0.40–$0.88$0.32--
$75.00Sep 18$0.40$0.70$0.55$0.65 07/23$0.55–$1.50$0.55547
$75.00Oct 16$0.50$1.45$0.98$1.25 07/23$0.95–$2.40$0.98--
$75.00Dec 18$1.10$2.50$1.80$1.90 07/23$1.75–$2.72$1.80--
$70.00Aug 21$0.00$0.85$0.43$0.20 07/20$0.40–$0.68$0.20--
$70.00Sep 18$0.05$1.00$0.53$0.45 07/20$0.40–$0.70$0.45--
$70.00Dec 18$0.50$1.75$1.13$1.45 07/21$1.10–$1.92$1.13--
$70.00Mar 19$1.10$2.65$1.88$1.93 07/22$1.85–$2.55$1.88--
$65.00Aug 21$0.00$0.85$0.43$0.60 06/16$0.38–$0.53$0.43--
$65.00Sep 18$0.00$0.95$0.48$0.64 07/01$0.40–$0.60$0.48--
$65.00Dec 18$0.30$1.20$0.75$1.25 07/08$0.73–$1.08$0.75--
$60.00Sep 18$0.00$0.85$0.43$0.45 07/01$0.30–$0.50$0.43--
$60.00Dec 18$0.05$1.05$0.55$0.95 07/08$0.55–$0.70$0.55--
$55.00Dec 18$0.00$0.70$0.35$0.65 06/26$0.35–$0.63$0.35--
$50.00Dec 18$0.10$0.95$0.53$0.35 06/25$0.38–$0.53$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 180
Total Puts 14
Put/Call Ratio 0.08
Net Difference 166

Prior's Put/Call Breakdown

Total Calls --
Total Puts --
Put/Call Ratio 1.00
Net Difference --

Prior 7-Day Put/Call Summary

Total Calls 227
Total Puts 81
Average Put/Call Ratio 0.36
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