Tour v472
CTVA
CORTEVA INC
$89.83 -0.75%
(7/29 18:02) ◀
|
Thursday, July 30, 2026 (2:05pm)
January 2026
|
▶
◀ 7/30 14:06

Option Volume

Detail
ℹ
Current (07/30 2:05pm) 797
Calls: 390 (49%)
Puts: 407 (51%)
Prior (07/29) 194
Calls: 180 (93%)
Puts: 14 (7%)
Current vs Prior +310.82%
Calls: +116.67% (Calls)
Puts: +2807.14% (Puts)
Prior 7-Day Total 502
Calls: 407 (81%)
Puts: 95 (19%)
Prior 7-Day Average 251
Calls: 58 (81%)
Puts: 13 (19%)
Current vs Prior 7-Day Avg +217.53%
Calls: +570.76%
Puts: +2898.95%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/30 2:05pm) $318.4K
Calls: $149.8K (47%)
Puts: $168.7K (53%)
Prior (07/29) $79.1K
Calls: $75.4K (95%)
Puts: $3.7K (5%)
Current vs Prior +302.41%
Calls: +98.49%
Puts: +4485.37%
Prior 7-Day Total $178.0K
Calls: $163.3K (92%)
Puts: $14.7K (8%)
Prior 7-Day Average $89.0K
Calls: $23.3K (92%)
Puts: $2.1K (8%)
Current vs Prior 7-Day Avg +257.76%
Calls: +542.05%
Puts: +7915.68%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/30 2:05pm) 1.04
Prior (07/29) 0.08
Current vs Prior +1241.76%
Prior 7-Day Average 0.22
Current vs Prior 7-Day Avg +380.26%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/30 2:05pm) 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 31,986
Calls: 24,450 (76%)
Puts: 7,536 (24%)
Prior 7-Day Average 15,993
Calls: 12,225 (76%)
Puts: 3,768 (24%)
Current vs Prior 7-Day Avg -2.51%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 6.68% | 8.46%
Prior 5.86% | 8.39%
Current vs Prior +13.94% | +0.80%
Prior 7-Day Avg 6.22% | 8.58%
Current vs 7-Day Avg +7.38% | -1.38%
Prior 7-Day Eod 5.86% | 8.39%
Current vs 7-Day Eod +13.94% | +0.80%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 19.95% | 26.14%
Calls: 22.95% | 13.33%
Puts: 16.95% | 38.96%
Prior 15.09% | 8.63%
Calls: 18.62% | 5.21%
Puts: 11.55% | 12.05%
Current vs Prior +32.21% | +202.90%
Prior 7-Day Avg 15.09% | 8.63%
Calls: 18.62% | 5.21%
Puts: 11.55% | 12.05%
Current vs 7-Day Avg +32.21% | +202.90%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 302% vs prior. Dollar volume significantly above 7-day average (258% higher). Unusually high activity with volume up 311% vs prior - elevated interest. Volume explosion - 218% above 7-day average (797 vs avg 251).

Smart Money BEARISH
Retail Flow NEUTRAL
Overall BEARISH
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 -- 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 2123.1026.90$25.0015.2%--0.9525
$75.00Aug 2114.1016.60$15.3516.3%--0.9429
$80.00Aug 219.7011.60$10.6517.8%--0.8981
$85.00Aug 215.806.80$6.3015.9%130.75320
$90.00Aug 212.703.40$3.0523.0%600.51896
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 7 active (total vol 146, top 60)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 212.703.40$3.0523.0%600.51896
$85.00Aug 215.806.80$6.3015.9%130.75320
$95.00Aug 210.801.60$1.2066.7%60.27261
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 212.703.20$2.9516.9%510.495
$80.00Aug 210.450.60$0.5328.3%100.1144
$85.00Aug 210.751.80$1.2782.7%50.2543
$75.00Aug 210.250.40$0.3345.5%10.0646

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. 6 found (best R:R 24.00, avg 6.58)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$95.00$100.00Aug 21$0.77$4.23$0.775.49$95.77
$90.00$95.00Aug 21$1.85$3.15$1.851.70$91.85
$85.00$90.00Aug 21$3.25$1.75$3.250.54$88.25
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$80.00$75.00Aug 21$0.20$4.80$0.2024.00$79.80
$85.00$80.00Aug 21$0.74$4.26$0.745.76$84.26
$90.00$85.00Aug 21$1.68$3.32$1.681.98$88.32

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 27.57, avg 5.92)

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$4.70$4.70$0.3015.67$79.70
$80.00$85.00Aug 21$4.35$4.35$0.656.69$84.35
$85.00$90.00Aug 21$3.25$3.25$1.751.86$88.25
$90.00$95.00Aug 21$1.85$1.85$3.150.59$91.85
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$85.00Aug 21$1.68$1.68$3.320.51$88.32
$85.00$80.00Aug 21$0.74$0.74$4.260.17$84.26
$80.00$75.00Aug 21$0.20$0.20$4.800.04$79.80

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 6.68% of stock, avg 11.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$90.00Aug 21$3.05$2.95$6.00$84.00$96.006.68%
$85.00Aug 21$6.30$1.27$7.57$77.43$92.578.43%
$80.00Aug 21$10.65$0.53$11.18$68.82$91.1812.45%
$75.00Aug 21$15.35$0.33$15.68$59.32$90.6817.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 10 found (cheapest 0.85% of stock, avg 2.13%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$100.00$75.00Aug 21$0.43$0.33$0.76$74.24$100.76
$100.00$70.00Aug 21$0.43$0.43$0.86$69.14$100.86
$100.00$80.00Aug 21$0.43$0.53$0.96$79.04$100.96
$95.00$75.00Aug 21$1.20$0.33$1.53$73.47$96.53
$95.00$70.00Aug 21$1.20$0.43$1.63$68.37$96.63
$100.00$85.00Aug 21$0.43$1.27$1.70$83.30$101.70
$95.00$80.00Aug 21$1.20$0.53$1.73$78.27$96.73
$95.00$85.00Aug 21$1.20$1.27$2.47$82.53$97.47
$100.00$90.00Aug 21$0.43$2.95$3.38$86.62$103.38
$95.00$90.00Aug 21$1.20$2.95$4.15$85.85$99.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 2.23, avg credit $2.17)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
75/8085/90Aug 21$3.45$1.552.23$76.55$88.45
80/8590/95Aug 21$2.59$2.411.07$82.41$92.59
85/9095/100Aug 21$2.45$2.550.96$87.55$97.45
75/8090/95Aug 21$2.05$2.950.69$77.95$92.05
80/8595/100Aug 21$1.51$3.490.43$83.49$96.51
75/8095/100Aug 21$0.97$4.030.24$79.03$95.97

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 15.67, cheapest $0.30)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$75.00$80.00$85.00Aug 21$0.35$4.6513.29
$90.00$95.00$100.00Aug 21$1.08$3.923.63
$80.00$85.00$90.00Aug 21$1.10$3.903.55
$85.00$90.00$95.00Aug 21$1.40$3.602.57
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$70.00$75.00$80.00Aug 21$0.30$4.7015.67
$75.00$80.00$85.00Aug 21$0.54$4.468.26
$80.00$85.00$90.00Aug 21$0.94$4.064.32

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 $-0.13, 4 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$75.001:2Aug 21-$5.70$4.30
$80.00$85.001:2Aug 21-$1.95$3.05
$85.00$90.001:2Aug 21$0.20$4.80
$95.00$100.001:2Aug 21$0.34$4.66
$90.00$95.001:2Aug 21$0.65$4.35
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$80.00$75.001:2Aug 21-$0.13$4.87
$75.00$70.001:2Aug 21-$0.53$4.47
$85.00$80.001:2Aug 21$0.21$4.79
$90.00$85.001:2Aug 21$0.41$4.59

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 3.01%, avg 1.34%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$90.00Aug 21$2.700.510.2%3.01%3.19%60896
$95.00Aug 21$0.800.275.8%0.89%6.65%6261
$100.00Aug 21$0.100.1211.3%0.11%11.43%--38

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 390
Total Puts 407
Put/Call Ratio 1.04
Net Difference -17

Prior's Put/Call Breakdown

Total Calls 180
Total Puts 14
Put/Call Ratio 0.08
Net Difference 166

Prior 7-Day Put/Call Summary

Total Calls 407
Total Puts 95
Average Put/Call Ratio 0.22
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