Tour v309
CTVA
CORTEVA INC
$85.68 +2.17%
(7/9 18:21) ◀
|
Friday, July 10, 2026 (6:21pm)
January 2026
|
▶ (7/13 18:21)
◀ 7/10 18:21 ▶

Option Volume

Detail
ℹ
Current (07/10) 419
Calls: 391 (93%)
Puts: 28 (7%)
Prior (07/09) 73
Calls: 58 (79%)
Puts: 15 (21%)
Current vs Prior +473.97%
Calls: +574.14% (Calls)
Puts: +86.67% (Puts)
Prior 7-Day Total 3,878
Calls: 3,576 (92%)
Puts: 302 (8%)
Prior 7-Day Average 554
Calls: 510 (92%)
Puts: 43 (8%)
Current vs Prior 7-Day Avg -24.37%
Calls: -23.46%
Puts: -35.10%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10) $82.3K
Calls: $65.1K (79%)
Puts: $17.3K (21%)
Prior (07/09) $20.7K
Calls: $18.9K (91%)
Puts: $1.8K (9%)
Current vs Prior +298.36%
Calls: +244.84%
Puts: +860.07%
Prior 7-Day Total $1.49M
Calls: $1.47M (98%)
Puts: $27.7K (2%)
Prior 7-Day Average $213.3K
Calls: $209.4K (98%)
Puts: $4.0K (2%)
Current vs Prior 7-Day Avg -61.41%
Calls: -68.92%
Puts: +336.18%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10) 0.07
Prior (07/09) 0.26
Current vs Prior -72.31%
Prior 7-Day Average 0.20
Current vs Prior 7-Day Avg -63.97%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10) 3,508
Calls: 3,423 (98%)
Puts: 85 (2%)
Prior (07/09) 1,235
Calls: 680 (55%)
Puts: 555 (45%)
Current vs Prior +184.05%
Prior 7-Day Total 40,200
Calls: 35,104 (87%)
Puts: 5,096 (13%)
Prior 7-Day Average 5,742
Calls: 5,014 (87%)
Puts: 728 (13%)
Current vs Prior 7-Day Avg -38.92%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 2.59% | 7.08%2.59% | 7.08%
Prior 3.14% | 6.89%3.14% | 6.89%
Current vs Prior -17.38% | +2.79%-17.38% | +2.79%
Prior 7-Day Avg 3.59% | 7.66%3.49% | 7.52%
Current vs 7-Day Avg -27.77% | -7.49%-25.71% | -5.75%
Prior 7-Day Eod 3.14% | 6.89%-- | --
Current vs 7-Day Eod -17.38% | +2.79%-- | --
Sentiment BULLISHBULLISH

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 79% of dollar volume in calls ($65.1K) vs puts ($17.3K). Massive premium surge with dollar volume up 298% vs prior. Unusually high activity with volume up 474% vs prior - elevated interest. Extreme bullish P/C ratio of 0.07 - heavy call buying (391 calls vs 28 puts).

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 0.76, highest 0.95)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Jul 179.0011.50$10.2524.4%20.95--
$80.00Jul 174.806.30$5.5527.0%10.91--
$85.00Jul 171.151.70$1.4238.7%170.59394
$85.00Aug 213.403.90$3.6513.7%300.57252
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 11 active (total vol 379, top 301)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 211.251.65$1.4527.6%3010.31596
$85.00Aug 213.403.90$3.6513.7%300.57252
$85.00Jul 171.151.70$1.4238.7%170.59394
$90.00Jul 170.100.20$0.1566.7%70.10--
$95.00Aug 210.250.70$0.4893.7%70.1364
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 212.052.80$2.4231.0%70.4413
$85.00Jul 170.301.30$0.80125.0%30.4150
$75.00Aug 210.351.05$0.70100.0%20.12--
$80.00Aug 211.001.30$1.1526.1%20.2212

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 7.7%, max 7.7%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Jul 17Aug 2128.0%26.0%7.7%308596
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 5 found (best R:R 10.11, avg 4.28)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$90.00$95.00Aug 21$0.97$4.03$0.974.15$90.97
$85.00$90.00Jul 17$1.27$3.73$1.272.94$86.27
$85.00$90.00Aug 21$2.20$2.80$2.201.27$87.20
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$80.00$75.00Aug 21$0.45$4.55$0.4510.11$79.55
$85.00$80.00Aug 21$1.27$3.73$1.272.94$83.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 15.67, avg 3.18)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$75.00$80.00Jul 17$4.70$4.70$0.3015.67$79.70
$80.00$85.00Jul 17$4.13$4.13$0.874.75$84.13
$85.00$90.00Aug 21$2.20$2.20$2.800.79$87.20
$85.00$90.00Jul 17$1.27$1.27$3.730.34$86.27
$90.00$95.00Aug 21$0.97$0.97$4.030.24$90.97
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.00$80.00Aug 21$1.27$1.27$3.730.34$83.73
$80.00$75.00Aug 21$0.45$0.45$4.550.10$79.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $1.72, cheapest $1.30)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Jul 17Aug 21$1.3028.0%26.0%
$85.00Jul 17Aug 21$2.2322.6%24.6%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$85.00Jul 17Aug 21$1.6222.6%24.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 2.59% of stock, avg 4.83%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$85.00Jul 17$1.42$0.80$2.22$82.78$87.222.59%
$85.00Aug 21$3.65$2.42$6.07$78.93$91.077.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 7 found (cheapest 1.11% of stock, avg 2.55%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$90.00$85.00Jul 17$0.15$0.80$0.95$84.05$90.95
$95.00$75.00Aug 21$0.48$0.70$1.18$73.82$96.18
$95.00$80.00Aug 21$0.48$1.15$1.63$78.37$96.63
$90.00$75.00Aug 21$1.45$0.70$2.15$72.85$92.15
$90.00$80.00Aug 21$1.45$1.15$2.60$77.40$92.60
$95.00$85.00Aug 21$0.48$2.42$2.90$82.10$97.90
$90.00$85.00Aug 21$1.45$2.42$3.87$81.13$93.87

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 1.13, avg credit $2.10)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
75/8085/90Aug 21$2.65$2.351.13$77.35$87.65
80/8590/95Aug 21$2.24$2.760.81$82.76$92.24
75/8090/95Aug 21$1.42$3.580.40$78.58$91.42

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 7.77, cheapest $0.57)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$75.00$80.00$85.00Jul 17$0.57$4.437.77
$85.00$90.00$95.00Aug 21$1.23$3.773.07
$80.00$85.00$90.00Jul 17$2.86$2.140.75
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$75.00$80.00$85.00Aug 21$0.82$4.185.10

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 7 found (best net $-0.25, 2 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$80.001:2Jul 17-$0.85$4.15
$90.00$95.001:2Aug 21$0.49$4.51
$85.00$90.001:2Aug 21$0.75$4.25
$85.00$90.001:2Jul 17$1.12$3.88
$80.00$85.001:2Jul 17$2.71$2.29
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$80.00$75.001:2Aug 21-$0.25$4.75
$85.00$80.001:2Aug 21$0.12$4.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 1.46%, avg 0.62%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$90.00Aug 21$1.250.315.0%1.46%6.50%301596
$95.00Aug 21$0.250.1310.9%0.29%11.17%764
$90.00Jul 17$0.100.105.0%0.12%5.16%7--

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. 72 contracts (avg 427 vol/day, 72 traded recently)

CTVA averages only 427 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 09-18 call last traded $8.00 on 07/02 (now $7.50/$8.40) — try a limit near $7.95. Also watch the $85.00 08-21 call last traded $2.83 on 07/01 (now $3.40/$3.90) — try a limit near $3.40; the $85.00 09-18 call last traded $4.03 on 07/02 (now $4.30/$5.00) — try a limit near $4.30. Most tradeable put: the $100.00 12-18 put last traded $20.75 on 05/29 (now $13.30/$15.80) — try a limit near $14.55.
CALLS (45)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$85.00Jul 17$1.15$1.70$1.42$1.56 07/02$0.22–$2.63$1.42394
$85.00Aug 21$3.40$3.90$3.65$2.83 07/01$0.88–$4.50$3.40252
$85.00Sep 18$4.30$5.00$4.65$4.03 07/02$1.20–$5.40$4.30765
$85.00Dec 18$6.00$8.40$7.20$3.70 06/22$2.85–$8.05$6.00--
$90.00Jul 17$0.10$0.20$0.15$0.35 07/01$0.10–$0.40$0.15--
$90.00Aug 21$1.25$1.65$1.45$1.60 07/02$0.50–$1.98$1.45596
$90.00Sep 18$1.35$2.60$1.98$2.25 07/02$0.68–$2.78$1.98--
$90.00Dec 18$3.40$5.80$4.60$4.27 07/02$1.15–$5.45$4.27--
$80.00Jul 17$4.80$6.30$5.55$5.40 07/01$0.78–$6.85$5.40--
$80.00Aug 21$6.20$7.70$6.95$7.20 07/01$1.93–$8.25$6.95--
$80.00Sep 18$7.50$8.40$7.95$8.00 07/02$2.25–$8.90$7.951.0K
$80.00Dec 18$9.30$10.70$10.00$9.66 07/02$3.90–$11.40$9.66--
$95.00Jul 17$0.00$0.75$0.38$0.10 06/30$0.03–$0.83$0.10--
$95.00Aug 21$0.25$0.70$0.48$0.55 07/02$0.33–$0.98$0.4864
$95.00Sep 18$0.35$1.25$0.80$0.92 07/02$0.20–$1.35$0.80--
$95.00Dec 18$2.25$3.30$2.78$3.00 07/02$1.23–$3.53$2.78185
$75.00Jul 17$9.00$11.50$10.25$8.30 06/29$2.95–$11.65$9.00--
$75.00Aug 21$10.70$12.90$11.80$10.34 07/01$3.95–$12.60$10.70--
$75.00Sep 18$11.00$13.10$12.05$10.00 06/29$4.80–$13.05$11.00--
$75.00Dec 18$12.80$15.70$14.25$8.45 06/22$6.70–$15.05$12.80--
$100.00Jul 17$0.00$0.60$0.30$0.05 06/30$0.30–$0.30$0.05--
$100.00Sep 18$0.10$0.90$0.50$0.30 06/29$0.18–$0.57$0.30--
$100.00Dec 18$1.40$2.00$1.70$1.35 07/01$0.63–$2.22$1.40142
$70.00Jul 17$14.30$16.70$15.50$15.55 07/01$6.35–$16.65$15.50--
$70.00Sep 18$15.30$17.50$16.40$16.30 07/01$8.05–$17.55$16.30--
$70.00Dec 18$16.70$19.30$18.00$11.85 06/22$9.95–$19.40$16.70--
$105.00Sep 18$0.00$0.90$0.45$0.40 05/06$0.25–$0.98$0.40--
$105.00Dec 18$0.20$1.60$0.90$0.97 06/30$0.65–$1.30$0.90--
$65.00Aug 21$19.70$22.40$21.05$11.90 06/10$11.65–$22.25$19.70--
$65.00Sep 18$19.90$23.20$21.55$14.50 06/22$11.85–$22.75$19.90--
$65.00Dec 18$21.20$23.90$22.55$15.85 06/22$13.70–$23.55$21.20--
$110.00Jul 17$0.00$0.70$0.35$0.14 05/11$0.03–$0.75$0.14--
$110.00Dec 18$0.05$0.80$0.43$0.55 06/25$0.43–$1.20$0.4317
$60.00Aug 21$24.50$28.00$26.25$20.87 05/29$16.10–$27.45$24.50--
$60.00Sep 18$24.70$27.30$26.00$20.99 05/29$16.25–$27.50$24.70--
$60.00Dec 18$25.60$28.70$27.15$26.80 05/14$17.60–$28.60$26.80--
$115.00Dec 18$0.25$0.80$0.53$0.55 06/05$0.28–$0.60$0.53--
$55.00Jul 17$29.30$31.70$30.50$21.40 06/18$20.40–$31.65$29.30--
$55.00Aug 21$29.30$32.80$31.05$25.64 05/29$21.10–$32.25$29.30--
$55.00Sep 18$29.30$33.10$31.20$28.55 05/13$21.00–$32.35$29.30--
$55.00Dec 18$29.50$33.10$31.30$29.30 05/13$21.85–$32.75$29.50--
$120.00Dec 18$0.05$1.05$0.55$0.45 07/01$0.38–$1.15$0.45--
$125.00Dec 18$0.00$4.90$2.45$0.05 06/26$0.25–$2.50$0.05--
$45.00Jul 17$39.30$42.30$40.80$35.05 05/29$30.35–$41.65$39.30--
$35.00Sep 18$49.20$52.70$50.95$45.20 05/29$40.30–$52.20$49.20--
PUTS (27)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$85.00Jul 17$0.30$1.30$0.80$1.45 07/02$0.68–$10.00$0.8050
$85.00Aug 21$2.05$2.80$2.42$3.30 06/30$2.42–$10.45$2.4213
$85.00Sep 18$2.50$4.20$3.35$5.00 06/29$3.13–$10.55$3.35--
$80.00Jul 17$0.00$0.45$0.23$0.35 07/02$0.15–$5.05$0.23--
$80.00Aug 21$1.00$1.30$1.15$2.00 06/30$1.15–$6.60$1.1512
$80.00Sep 18$1.60$2.35$1.98$2.90 06/29$1.60–$6.95$1.98--
$80.00Dec 18$3.30$4.10$3.70$7.50 06/05$3.08–$8.05$3.70--
$75.00Jul 17$0.00$0.20$0.10$0.15 07/02$0.10–$2.40$0.10--
$75.00Aug 21$0.35$1.05$0.70$1.50 06/24$0.53–$3.45$0.70--
$75.00Sep 18$0.65$1.40$1.02$2.40 06/23$0.75–$4.10$1.02--
$75.00Dec 18$1.40$3.10$2.25$2.60 06/30$1.88–$5.90$2.25--
$100.00Dec 18$13.30$15.80$14.55$20.75 05/29$13.85–$25.00$14.5510
$70.00Jul 17$0.00$0.40$0.20$0.15 06/26$0.15–$0.95$0.15--
$70.00Aug 21$0.05$0.90$0.48$0.41 07/02$0.40–$1.88$0.41--
$70.00Sep 18$0.25$1.00$0.63$0.75 06/30$0.55–$2.33$0.63--
$70.00Dec 18$0.70$2.10$1.40$1.85 07/01$1.33–$3.85$1.40--
$65.00Jul 17$0.00$0.70$0.35$0.29 06/24$0.30–$0.85$0.29--
$65.00Aug 21$0.00$0.90$0.45$0.60 06/16$0.45–$1.15$0.45--
$65.00Sep 18$0.00$0.95$0.48$0.64 07/01$0.40–$1.30$0.48--
$65.00Dec 18$0.30$1.50$0.90$1.60 06/17$0.75–$2.35$0.90--
$60.00Sep 18$0.00$0.95$0.48$0.45 07/01$0.30–$0.95$0.45--
$60.00Dec 18$0.05$1.05$0.55$1.05 06/24$0.55–$1.53$0.55--
$55.00Dec 18$0.05$1.15$0.60$0.65 06/26$0.53–$1.15$0.60--
$50.00Sep 18$0.00$0.80$0.40$0.40 05/11$0.38–$0.93$0.40--
$50.00Dec 18$0.00$1.05$0.53$0.35 06/25$0.35–$1.13$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$0.95$0.48$0.25 06/25$0.33–$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 391
Total Puts 28
Put/Call Ratio 0.07
Net Difference 363

Prior's Put/Call Breakdown

Total Calls 58
Total Puts 15
Put/Call Ratio 0.26
Net Difference 43

Prior 7-Day Put/Call Summary

Total Calls 3,576
Total Puts 302
Average Put/Call Ratio 0.20
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