Tour v346
CTVA
CORTEVA INC
$87.30 +0.75%
(7/16 18:21) ◀
|
Friday, July 17, 2026 (7:35pm)
January 2026
|
▶
◀ 7/17 19:35

Option Volume

Detail
ℹ
Current (07/17) 2,263
Calls: 1,973 (87%)
Puts: 290 (13%)
Prior (07/16) 86
Calls: 74 (86%)
Puts: 12 (14%)
Current vs Prior +2531.40%
Calls: +2566.22% (Calls)
Puts: +2316.67% (Puts)
Prior 7-Day Total 1,204
Calls: 989 (82%)
Puts: 215 (18%)
Prior 7-Day Average 172
Calls: 141 (82%)
Puts: 30 (18%)
Current vs Prior 7-Day Avg +1215.70%
Calls: +1296.46%
Puts: +844.19%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17) $785.3K
Calls: $643.7K (82%)
Puts: $141.5K (18%)
Prior (07/16) $27.4K
Calls: $26.4K (96%)
Puts: $1.0K (4%)
Current vs Prior +2764.33%
Calls: +2339.69%
Puts: +13653.26%
Prior 7-Day Total $266.9K
Calls: $219.4K (82%)
Puts: $47.5K (18%)
Prior 7-Day Average $38.1K
Calls: $31.3K (82%)
Puts: $6.8K (18%)
Current vs Prior 7-Day Avg +1959.50%
Calls: +1953.60%
Puts: +1986.76%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/17) 0.15
Prior (07/16) 0.16
Current vs Prior -9.36%
Prior 7-Day Average 0.29
Current vs Prior 7-Day Avg -49.04%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/17) 8,021
Calls: 7,939 (99%)
Puts: 82 (1%)
Prior (07/16) 3,159
Calls: 3,142 (99%)
Puts: 17 (1%)
Current vs Prior +153.91%
Prior 7-Day Total 38,383
Calls: 37,133 (97%)
Puts: 1,250 (3%)
Prior 7-Day Average 5,483
Calls: 5,304 (97%)
Puts: 178 (3%)
Current vs Prior 7-Day Avg +46.28%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 3.18% | 7.90%3.18% | 7.90%
Prior 2.32% | 7.71%2.32% | 7.71%
Current vs Prior +240.73% | +27.49%+37.28% | +2.52%
Prior 7-Day Avg 2.58% | 7.28%2.58% | 7.28%
Current vs 7-Day Avg +206.74% | +34.97%+23.58% | +8.54%
Prior 7-Day Eod 2.32% | 7.71%2.32% | 7.71%
Current vs 7-Day Eod +240.73% | +27.49%+37.28% | +2.52%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.09% | 8.63%
Calls: 18.62% | 5.21%
Puts: 11.55% | 12.05%
Prior 15.09% | 8.63%
Calls: 18.62% | 5.21%
Puts: 11.55% | 12.05%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 15.09% | 8.63%
Calls: 18.62% | 5.21%
Puts: 11.55% | 12.05%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($643.7K) vs puts ($141.5K). Massive premium surge with dollar volume up 2764% vs prior. Dollar volume significantly above 7-day average (1959% higher). Unusually high activity with volume up 2531% vs prior - elevated interest.

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. 4 found (avg delta 0.78, highest 0.89)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 176.908.10$7.5016.0%320.89157
$80.00Aug 217.809.10$8.4515.4%70.8182
$85.00Jul 171.952.85$2.4037.5%1700.79397
$85.00Aug 214.205.20$4.7021.3%250.63296
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 11 active (total vol 387, top 170)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 171.952.85$2.4037.5%1700.79397
$90.00Aug 211.902.70$2.3034.8%1160.40783
$80.00Jul 176.908.10$7.5016.0%320.89157
$85.00Aug 214.205.20$4.7021.3%250.63296
$95.00Aug 210.451.25$0.8594.1%100.2075
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 211.652.75$2.2050.0%40.37--
$80.00Aug 210.751.35$1.0557.1%30.19--
$75.00Aug 210.050.90$0.48177.1%20.09--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 1838.5%, max 2716.6%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$80.00Jul 17Aug 21969.9%34.4%2716.6%39239
$85.00Jul 17Aug 21455.8%30.0%1421.6%195693
$90.00Jul 17Aug 21476.4%32.2%1377.2%1241.2K
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 6 found (best R:R 10.11, avg 4.37)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$95.00$100.00Aug 21$0.45$4.55$0.4510.11$95.45
$90.00$95.00Aug 21$1.45$3.55$1.452.45$91.45
$85.00$90.00Jul 17$2.05$2.95$2.051.44$87.05
$85.00$90.00Aug 21$2.40$2.60$2.401.08$87.40
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$80.00$75.00Aug 21$0.57$4.43$0.577.77$79.43
$85.00$80.00Aug 21$1.15$3.85$1.153.35$83.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 3.00, avg 0.79)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$85.00Aug 21$3.75$3.75$1.253.00$83.75
$85.00$90.00Aug 21$2.40$2.40$2.600.92$87.40
$85.00$90.00Jul 17$2.05$2.05$2.950.69$87.05
$90.00$95.00Aug 21$1.45$1.45$3.550.41$91.45
$95.00$100.00Aug 21$0.45$0.45$4.550.10$95.45
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.00$80.00Aug 21$1.15$1.15$3.850.30$83.85
$80.00$75.00Aug 21$0.57$0.57$4.430.13$79.43

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $1.73, cheapest $0.95)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$80.00Jul 17Aug 21$0.95969.9%34.4%
$90.00Jul 17Aug 21$1.95476.4%32.2%
$85.00Jul 17Aug 21$2.30455.8%30.0%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 7.90% of stock, avg 9.39%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$85.00Aug 21$4.70$2.20$6.90$78.10$91.907.90%
$80.00Aug 21$8.45$1.05$9.50$70.50$89.5010.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 9 found (cheapest 1.01% of stock, avg 2.78%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$100.00$75.00Aug 21$0.40$0.48$0.88$74.12$100.88
$95.00$75.00Aug 21$0.85$0.48$1.33$73.67$96.33
$100.00$80.00Aug 21$0.40$1.05$1.45$78.55$101.45
$95.00$80.00Aug 21$0.85$1.05$1.90$78.10$96.90
$100.00$85.00Aug 21$0.40$2.20$2.60$82.40$102.60
$90.00$75.00Aug 21$2.30$0.48$2.78$72.22$92.78
$95.00$85.00Aug 21$0.85$2.20$3.05$81.95$98.05
$90.00$80.00Aug 21$2.30$1.05$3.35$76.65$93.35
$90.00$85.00Aug 21$2.30$2.20$4.50$80.50$94.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 1.46, avg credit $2.04)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
75/8085/90Aug 21$2.97$2.031.46$77.03$87.97
80/8590/95Aug 21$2.60$2.401.08$82.40$92.60
75/8090/95Aug 21$2.02$2.980.68$77.98$92.02
80/8595/100Aug 21$1.60$3.400.47$83.40$96.60
75/8095/100Aug 21$1.02$3.980.26$78.98$96.02

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 7.62, cheapest $0.58)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$85.00$90.00$95.00Aug 21$0.95$4.054.26
$90.00$95.00$100.00Aug 21$1.00$4.004.00
$80.00$85.00$90.00Aug 21$1.35$3.652.70
$80.00$85.00$90.00Jul 17$3.05$1.950.64
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$75.00$80.00$85.00Aug 21$0.58$4.427.62

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 8 found (best net $-0.95, 1 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$85.001:2Aug 21-$0.95$4.05
$95.00$100.001:2Aug 21$0.05$4.95
$85.00$90.001:2Aug 21$0.10$4.90
$90.00$95.001:2Aug 21$0.60$4.40
$85.00$90.001:2Jul 17$1.70$3.30
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$80.00$75.001:2Aug 21$0.09$4.91
$85.00$80.001:2Aug 21$0.10$4.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 2.18%, avg 1.35%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$90.00Aug 21$1.900.403.1%2.18%5.27%116783
$95.00Aug 21$0.450.208.8%0.52%9.34%1075

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. 74 contracts (avg 462 vol/day, 72 traded recently)

CTVA averages only 462 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 $90.00 09-18 call last traded $1.55 on 07/09 (now $2.80/$3.00) — try a limit near $2.80. Also watch the $95.00 12-18 call last traded $2.80 on 07/10 (now $3.50/$3.80) — try a limit near $3.50; the $70.00 12-18 call last traded $11.85 on 06/22 (now $18.60/$21.10) — try a limit near $18.60. Most tradeable put: the $80.00 12-18 put last traded $7.50 on 06/05 (now $3.20/$3.40) — try a limit near $3.30.
CALLS (46)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$85.00Jul 17$1.95$2.85$2.40$1.40 07/10$0.28–$2.63$1.95397
$85.00Aug 21$4.20$5.20$4.70$3.58 07/10$1.25–$4.70$4.20296
$85.00Sep 18$5.40$6.00$5.70$4.40 07/10$1.80–$5.70$5.40--
$85.00Dec 18$8.10$8.80$8.45$7.30 07/06$3.58–$8.45$8.10--
$85.00Oct 16$6.30$6.90$6.60--$6.60–$6.60—$6.304
$90.00Jul 17$0.00$0.70$0.35$0.12 07/10$0.03–$0.40$0.12449
$90.00Aug 21$1.90$2.70$2.30$1.40 07/10$0.57–$2.30$1.90783
$90.00Sep 18$2.80$3.00$2.90$1.55 07/09$0.78–$2.90$2.804.2K
$90.00Dec 18$5.50$5.80$5.65$4.37 07/09$2.42–$5.65$5.50--
$80.00Jul 17$6.90$8.10$7.50$4.85 07/10$1.55–$7.50$6.90157
$80.00Aug 21$7.80$9.10$8.45$6.50 07/08$3.08–$8.45$7.8082
$80.00Sep 18$8.60$9.80$9.20$7.60 07/10$3.60–$9.20$8.601.0K
$80.00Dec 18$10.60$12.90$11.75$9.85 07/09$5.95–$11.75$10.60--
$95.00Jul 17$0.00$0.70$0.35$0.01 07/06$0.03–$0.83$0.01--
$95.00Aug 21$0.45$1.25$0.85$0.50 07/10$0.33–$0.98$0.5075
$95.00Sep 18$1.15$1.80$1.48$0.75 07/09$0.45–$1.48$1.15148
$95.00Dec 18$3.50$3.80$3.65$2.80 07/10$1.50–$3.65$3.50185
$75.00Jul 17$10.80$13.90$12.35$9.00 07/10$4.60–$12.35$10.80--
$75.00Aug 21$12.00$14.20$13.10$10.34 07/01$5.85–$13.10$12.00--
$75.00Sep 18$11.90$14.50$13.20$10.70 07/09$6.60–$13.20$11.90--
$75.00Dec 18$14.30$16.90$15.60$15.30 07/07$8.55–$15.60$15.30--
$100.00Jul 17$0.00$0.60$0.30$0.05 06/30$0.30–$0.30$0.05--
$100.00Sep 18$0.10$1.10$0.60$0.30 06/29$0.18–$0.60$0.30--
$100.00Dec 18$2.10$2.50$2.30$1.40 07/10$1.05–$2.30$2.10--
$70.00Jul 17$16.00$18.90$17.45$16.60 07/07$8.50–$17.45$16.60--
$70.00Sep 18$16.30$19.50$17.90$16.30 07/01$10.00–$17.90$16.30--
$70.00Dec 18$18.60$21.10$19.85$11.85 06/22$11.80–$19.85$18.6079
$105.00Dec 18$1.30$1.85$1.58$1.25 07/06$0.65–$1.58$1.30--
$65.00Jul 17$20.60$23.90$22.25$22.50 07/07$13.75–$22.25$22.25--
$65.00Aug 21$21.20$24.30$22.75$21.15 07/06$14.40–$22.75$21.20--
$65.00Sep 18$21.10$24.50$22.80$21.30 07/06$14.60–$22.80$21.30--
$65.00Dec 18$22.90$25.70$24.30$15.85 06/22$15.70–$24.30$22.90--
$110.00Dec 18$0.25$1.55$0.90$0.80 07/10$0.43–$1.20$0.80--
$60.00Jul 17$26.00$28.70$27.35$26.55 07/07$18.10–$27.35$26.55--
$60.00Aug 21$25.50$29.50$27.50$20.87 05/29$18.95–$27.50$25.50--
$60.00Sep 18$25.60$29.30$27.45$26.05 07/06$19.00–$27.50$26.05111
$60.00Dec 18$27.10$30.50$28.80$26.83 07/06$20.10–$28.80$27.10--
$115.00Dec 18$0.35$1.05$0.70$0.50 07/07$0.28–$0.70$0.50--
$55.00Jul 17$31.00$33.70$32.35$21.40 06/18$23.70–$32.35$31.00--
$55.00Aug 21$30.50$34.40$32.45$25.64 05/29$23.80–$32.45$30.50--
$55.00Sep 18$30.70$34.30$32.50$28.55 05/13$24.05–$32.50$30.70--
$55.00Dec 18$31.50$35.10$33.30$29.30 05/13$24.75–$33.30$31.50--
$120.00Dec 18$0.05$1.15$0.60$0.45 07/01$0.38–$1.15$0.45--
$125.00Dec 18$0.00$2.55$1.27$0.05 06/26$0.25–$2.45$0.05--
$45.00Jul 17$40.80$43.70$42.25$35.05 05/29$33.80–$42.25$40.80--
$35.00Sep 18$50.50$54.30$52.40$45.20 05/29$43.90–$52.40$50.50--
PUTS (28)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$85.00Jul 17$0.00$0.75$0.38$2.07 07/10$0.33–$7.15$0.38--
$85.00Aug 21$1.65$2.75$2.20$2.65 07/10$2.20–$7.95$2.20--
$85.00Sep 18$2.05$3.70$2.88$5.00 06/29$2.88–$7.80$2.88--
$90.00Aug 21$4.30$4.60$4.45$5.10 07/07$4.45–$12.25$4.45--
$90.00Sep 18$5.00$5.40$5.20--$5.20–$5.20—$5.001
$80.00Jul 17$0.00$0.70$0.35$0.30 07/09$0.10–$2.68$0.30--
$80.00Aug 21$0.75$1.35$1.05$1.15 07/10$1.05–$4.05$1.05--
$80.00Sep 18$1.30$1.80$1.55$1.89 07/09$1.55–$4.45$1.55--
$80.00Dec 18$3.20$3.40$3.30$7.50 06/05$3.08–$6.30$3.3081
$75.00Jul 17$0.00$0.05$0.03$0.10 07/07$0.03–$0.88$0.03--
$75.00Aug 21$0.05$0.90$0.48$0.62 07/10$0.45–$2.05$0.48--
$75.00Sep 18$0.25$1.25$0.75$0.85 07/10$0.75–$2.75$0.75--
$75.00Dec 18$2.00$2.40$2.20$2.60 06/30$1.88–$4.00$2.20--
$100.00Dec 18$12.60$15.50$14.05$15.10 07/10$13.85–$21.65$14.05--
$70.00Jul 17$0.00$0.40$0.20$0.15 06/26$0.03–$0.40$0.15--
$70.00Aug 21$0.00$0.90$0.45$0.41 07/02$0.40–$1.13$0.41--
$70.00Sep 18$0.05$1.00$0.53$0.75 06/30$0.53–$1.68$0.53--
$70.00Dec 18$1.10$1.85$1.48$1.65 07/08$1.33–$3.13$1.48--
$65.00Jul 17$0.00$0.70$0.35$0.29 06/24$0.13–$0.85$0.29--
$65.00Aug 21$0.00$0.85$0.43$0.60 06/16$0.38–$0.93$0.43--
$65.00Sep 18$0.00$0.95$0.48$0.64 07/01$0.40–$1.05$0.48--
$65.00Dec 18$0.10$1.45$0.78$1.25 07/08$0.75–$1.80$0.78--
$60.00Sep 18$0.00$0.90$0.45$0.45 07/01$0.30–$0.95$0.45--
$60.00Dec 18$0.05$1.05$0.55$0.95 07/08$0.55–$1.53$0.55--
$55.00Dec 18$0.05$1.05$0.55$0.65 06/26$0.43–$1.15$0.55--
$50.00Dec 18$0.00$1.05$0.53$0.35 06/25$0.35–$1.08$0.35--
$45.00Jul 17$0.00$0.70$0.35$0.05 06/29$0.03–$2.40$0.05--
$45.00Dec 18$0.00$0.90$0.45$0.25 06/25$0.45–$1.02$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 1,973
Total Puts 290
Put/Call Ratio 0.15
Net Difference 1,683

Prior's Put/Call Breakdown

Total Calls 74
Total Puts 12
Put/Call Ratio 0.16
Net Difference 62

Prior 7-Day Put/Call Summary

Total Calls 989
Total Puts 215
Average Put/Call Ratio 0.29
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