Tour v325
CTVA
CORTEVA INC
$86.07 +0.46%
(7/10 18:21) ◀
|
Monday, July 13, 2026 (6:21pm)
January 2026
|
▶ (7/14 18:46)
◀ 7/13 18:21 ▶

Option Volume

Detail
ℹ
Current (07/13) 78
Calls: 65 (83%)
Puts: 13 (17%)
Prior (07/10) 419
Calls: 391 (93%)
Puts: 28 (7%)
Current vs Prior -81.38%
Calls: -83.38% (Calls)
Puts: -53.57% (Puts)
Prior 7-Day Total 3,789
Calls: 3,655 (96%)
Puts: 134 (4%)
Prior 7-Day Average 541
Calls: 522 (96%)
Puts: 19 (4%)
Current vs Prior 7-Day Avg -85.59%
Calls: -87.55%
Puts: -32.09%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/13) $17.9K
Calls: $16.1K (90%)
Puts: $1.8K (10%)
Prior (07/10) $82.3K
Calls: $65.1K (79%)
Puts: $17.3K (21%)
Current vs Prior -78.25%
Calls: -75.23%
Puts: -89.61%
Prior 7-Day Total $1.49M
Calls: $1.46M (98%)
Puts: $29.8K (2%)
Prior 7-Day Average $212.2K
Calls: $208.0K (98%)
Puts: $4.3K (2%)
Current vs Prior 7-Day Avg -91.56%
Calls: -92.25%
Puts: -57.90%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/13) 0.20
Prior (07/10) 0.07
Current vs Prior +179.29%
Prior 7-Day Average 0.12
Current vs Prior 7-Day Avg +67.77%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/13) 8,185
Calls: 7,794 (95%)
Puts: 391 (5%)
Prior (07/10) 3,508
Calls: 3,423 (98%)
Puts: 85 (2%)
Current vs Prior +133.32%
Prior 7-Day Total 36,987
Calls: 32,408 (88%)
Puts: 4,579 (12%)
Prior 7-Day Average 5,283
Calls: 4,629 (88%)
Puts: 654 (12%)
Current vs Prior 7-Day Avg +54.91%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 2.51% | 7.49%2.51% | 7.49%
Prior 2.59% | 7.08%2.59% | 7.08%
Current vs Prior -3.14% | +5.78%-3.14% | +5.78%
Prior 7-Day Avg 3.43% | 7.55%3.31% | 7.43%
Current vs 7-Day Avg -26.82% | -0.72%-24.15% | +0.86%
Prior 7-Day Eod 2.59% | 7.08%2.59% | 7.08%
Current vs 7-Day Eod -3.14% | +5.78%-3.14% | +5.78%
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 90% of dollar volume in calls ($16.1K) vs puts ($1.8K). Light premium activity with dollar volume down 78% vs prior. Below-average activity with volume down 81% vs prior. Extreme bullish P/C ratio of 0.20 - heavy call buying (65 calls vs 13 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. 5 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 1715.0017.40$16.2014.8%11.00--
$80.00Jul 175.307.20$6.2530.4%10.96155
$80.00Aug 216.908.20$7.5517.2%10.76--
$85.00Jul 171.002.05$1.5368.6%120.65398
$85.00Aug 213.304.30$3.8026.3%40.56--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 57, top 14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 211.202.40$1.8066.7%140.33774
$85.00Jul 171.002.05$1.5368.6%120.65398
$90.00Jul 170.100.35$0.22113.6%80.13462
$85.00Aug 213.304.30$3.8026.3%40.56--
$95.00Aug 210.201.15$0.68139.7%40.16--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 212.352.95$2.6522.6%30.44--
$80.00Aug 210.951.80$1.3861.6%20.24--
$70.00Jul 170.000.20$0.10200.0%10.03--
$75.00Jul 170.000.20$0.10200.0%10.04--
$80.00Jul 170.000.25$0.13192.3%10.07295

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 67.9%, max 134.5%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Jul 17Aug 2160.2%29.9%101.7%617
$80.00Jul 17Aug 2146.5%32.9%41.1%2155
$90.00Jul 17Aug 2139.6%30.6%29.4%221.2K
$85.00Jul 17Aug 2128.3%27.4%3.4%16398
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 17Aug 21105.3%44.9%134.5%2--
$75.00Jul 17Aug 2174.6%33.3%124.1%2--
$80.00Jul 17Aug 2146.5%32.9%41.1%3295

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 5 found (best R:R 4.38, avg 3.02)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$90.00$95.00Aug 21$1.12$3.88$1.123.46$91.12
$85.00$90.00Jul 17$1.31$3.69$1.312.82$86.31
$85.00$90.00Aug 21$2.00$3.00$2.001.50$87.00
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$80.00$75.00Aug 21$0.93$4.07$0.934.38$79.07
$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 16.86, avg 3.11)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$85.00Jul 17$4.72$4.72$0.2816.86$84.72
$80.00$85.00Aug 21$3.75$3.75$1.253.00$83.75
$85.00$90.00Aug 21$2.00$2.00$3.000.67$87.00
$85.00$90.00Jul 17$1.31$1.31$3.690.36$86.31
$90.00$95.00Aug 21$1.12$1.12$3.880.29$91.12
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$0.93$0.93$4.070.23$79.07

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $1.09, cheapest $0.33)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$95.00Jul 17Aug 21$0.5560.2%29.9%
$80.00Jul 17Aug 21$1.3046.5%32.9%
$90.00Jul 17Aug 21$1.5839.6%30.6%
$85.00Jul 17Aug 21$2.2728.3%27.4%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$70.00Jul 17Aug 21$0.33105.3%44.9%
$75.00Jul 17Aug 21$0.3574.6%33.3%
$80.00Jul 17Aug 21$1.2546.5%32.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 7.41% of stock, avg 11.05%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$80.00Jul 17$6.25$0.13$6.38$73.62$86.387.41%
$85.00Aug 21$3.80$2.65$6.45$78.55$91.457.49%
$80.00Aug 21$7.55$1.38$8.93$71.07$88.9310.38%
$70.00Jul 17$16.20$0.10$16.30$53.70$86.3018.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 10 found (cheapest 0.30% of stock, avg 2.36%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$95.00$80.00Jul 17$0.13$0.13$0.26$79.74$95.26
$90.00$80.00Jul 17$0.22$0.13$0.35$79.65$90.35
$95.00$70.00Aug 21$0.68$0.43$1.11$68.89$96.11
$95.00$75.00Aug 21$0.68$0.45$1.13$73.87$96.13
$95.00$80.00Aug 21$0.68$1.38$2.06$77.94$97.06
$90.00$70.00Aug 21$1.80$0.43$2.23$67.77$92.23
$90.00$75.00Aug 21$1.80$0.45$2.25$72.75$92.25
$90.00$80.00Aug 21$1.80$1.38$3.18$76.82$93.18
$95.00$85.00Aug 21$0.68$2.65$3.33$81.67$98.33
$90.00$85.00Aug 21$1.80$2.65$4.45$80.55$94.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 1.42, avg credit $2.46)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
75/8085/90Aug 21$2.93$2.071.42$77.07$87.93
80/8590/95Aug 21$2.39$2.610.92$82.61$92.39
75/8090/95Aug 21$2.05$2.950.69$77.95$92.05

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 13.71, cheapest $0.34)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$85.00$90.00$95.00Aug 21$0.88$4.124.68
$85.00$90.00$95.00Jul 17$1.22$3.783.10
$80.00$85.00$90.00Aug 21$1.75$3.251.86
$80.00$85.00$90.00Jul 17$3.41$1.590.47
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$75.00$80.00$85.00Aug 21$0.34$4.6613.71
$70.00$75.00$80.00Aug 21$0.91$4.094.49

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-0.04, 6 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$95.001:2Jul 17-$0.04$4.96
$80.00$85.001:2Aug 21-$0.05$4.95
$70.00$80.001:2Jul 17$3.70$6.30
$85.00$90.001:2Aug 21$0.20$4.80
$90.00$95.001:2Aug 21$0.44$4.56
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$75.001:2Jul 17-$0.07$4.93
$75.00$70.001:2Jul 17-$0.10$4.90
$85.00$80.001:2Aug 21-$0.11$4.89
$75.00$70.001:2Aug 21-$0.41$4.59
$80.00$75.001:2Aug 21$0.48$4.52

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 1.39%, avg 0.58%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$90.00Aug 21$1.200.334.6%1.39%5.96%14774
$95.00Aug 21$0.200.1610.4%0.23%10.61%4--
$90.00Jul 17$0.100.134.6%0.12%4.68%8462

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 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 $80.00 09-18 call last traded $7.60 on 07/10 (now $7.90/$8.50) — try a limit near $7.90. Also watch the $85.00 09-18 call last traded $4.40 on 07/10 (now $4.00/$5.10) — try a limit near $4.40; the $90.00 09-18 call last traded $1.55 on 07/09 (now $1.95/$2.60) — try a limit near $1.95. Most tradeable put: the $85.00 09-18 put last traded $5.00 on 06/29 (now $2.80/$3.90) — try a limit near $3.35.
CALLS (45)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$85.00Jul 17$1.00$2.05$1.53$1.40 07/10$0.22–$2.63$1.40398
$85.00Aug 21$3.30$4.30$3.80$3.58 07/10$0.88–$4.50$3.58--
$85.00Sep 18$4.00$5.10$4.55$4.40 07/10$1.33–$5.40$4.40765
$85.00Dec 18$6.60$7.70$7.15$7.30 07/06$3.13–$8.05$7.15--
$90.00Jul 17$0.10$0.35$0.22$0.12 07/10$0.10–$0.40$0.12462
$90.00Aug 21$1.20$2.40$1.80$1.40 07/10$0.53–$1.98$1.40774
$90.00Sep 18$1.95$2.60$2.28$1.55 07/09$0.73–$2.78$1.954.2K
$90.00Dec 18$4.00$5.20$4.60$4.37 07/09$1.83–$5.45$4.37--
$80.00Jul 17$5.30$7.20$6.25$4.85 07/10$0.78–$6.85$5.30155
$80.00Aug 21$6.90$8.20$7.55$6.50 07/08$1.95–$8.25$6.90--
$80.00Sep 18$7.90$8.50$8.20$7.60 07/10$2.25–$8.90$7.901.0K
$80.00Dec 18$9.20$12.10$10.65$9.85 07/09$4.75–$11.40$9.85--
$95.00Jul 17$0.00$0.25$0.13$0.01 07/06$0.03–$0.83$0.0117
$95.00Aug 21$0.20$1.15$0.68$0.50 07/10$0.33–$0.98$0.50--
$95.00Sep 18$0.65$1.25$0.95$0.75 07/09$0.35–$1.35$0.75--
$95.00Dec 18$2.45$3.30$2.88$2.80 07/10$1.23–$3.53$2.80--
$75.00Jul 17$10.20$12.30$11.25$9.00 07/10$2.95–$11.65$10.20--
$75.00Aug 21$11.10$12.90$12.00$10.34 07/01$4.25–$12.60$11.10--
$75.00Sep 18$11.50$12.90$12.20$10.70 07/09$4.95–$13.05$11.50--
$75.00Dec 18$12.80$16.00$14.40$15.30 07/07$7.20–$15.05$14.40--
$100.00Jul 17$0.00$0.60$0.30$0.05 06/30$0.30–$0.30$0.05--
$100.00Sep 18$0.05$0.90$0.48$0.30 06/29$0.18–$0.57$0.30--
$100.00Dec 18$1.15$2.15$1.65$1.40 07/10$0.63–$2.22$1.40--
$70.00Jul 17$15.00$17.40$16.20$16.60 07/07$7.00–$16.65$16.20--
$70.00Sep 18$15.80$17.80$16.80$16.30 07/01$8.40–$17.55$16.30--
$70.00Dec 18$16.90$19.50$18.20$11.85 06/22$10.40–$19.40$16.90--
$105.00Dec 18$1.00$1.70$1.35$1.25 07/06$0.65–$1.35$1.2529
$65.00Jul 17$20.10$22.40$21.25$22.50 07/07$11.50–$22.25$21.25--
$65.00Aug 21$20.60$22.70$21.65$21.15 07/06$12.30–$22.25$21.15--
$65.00Sep 18$20.70$22.80$21.75$21.30 07/06$12.60–$22.75$21.30--
$65.00Dec 18$21.50$24.10$22.80$15.85 06/22$14.10–$23.55$21.50--
$110.00Dec 18$0.10$1.30$0.70$0.80 07/10$0.43–$1.20$0.70--
$60.00Jul 17$25.20$27.30$26.25$26.55 07/07$16.10–$26.65$26.25--
$60.00Aug 21$24.10$28.10$26.10$20.87 05/29$16.90–$27.45$24.10--
$60.00Sep 18$25.50$27.80$26.65$26.05 07/06$17.10–$27.50$26.05--
$60.00Dec 18$25.90$28.90$27.40$26.83 07/06$18.30–$28.60$26.83--
$115.00Dec 18$0.30$0.85$0.57$0.50 07/07$0.28–$0.60$0.5026
$55.00Jul 17$30.20$32.30$31.25$21.40 06/18$21.15–$31.65$30.20--
$55.00Aug 21$29.50$33.10$31.30$25.64 05/29$21.60–$32.25$29.50--
$55.00Sep 18$29.60$33.40$31.50$28.55 05/13$22.05–$32.35$29.60--
$55.00Dec 18$30.80$34.00$32.40$29.30 05/13$22.45–$32.75$30.80--
$120.00Dec 18$0.20$0.60$0.40$0.45 07/01$0.38–$1.15$0.40--
$125.00Dec 18$0.00$2.60$1.30$0.05 06/26$0.25–$2.50$0.05--
$45.00Jul 17$40.20$42.20$41.20$35.05 05/29$31.05–$41.65$40.20--
$35.00Sep 18$49.40$52.90$51.15$45.20 05/29$41.20–$52.20$49.40--
PUTS (27)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$85.00Jul 17$0.25$1.00$0.63$2.07 07/10$0.63–$8.95$0.63--
$85.00Aug 21$2.35$2.95$2.65$2.65 07/10$2.42–$9.50$2.65--
$85.00Sep 18$2.80$3.90$3.35$5.00 06/29$3.13–$9.95$3.3596
$90.00Aug 21$4.50$6.10$5.30$5.10 07/07$4.95–$13.95$5.10--
$80.00Jul 17$0.00$0.25$0.13$0.30 07/09$0.13–$4.70$0.13295
$80.00Aug 21$0.95$1.80$1.38$1.15 07/10$1.15–$5.90$1.15--
$80.00Sep 18$1.35$2.05$1.70$1.89 07/09$1.60–$6.20$1.70--
$80.00Dec 18$2.95$3.80$3.38$7.50 06/05$3.08–$7.80$3.38--
$75.00Jul 17$0.00$0.20$0.10$0.10 07/07$0.10–$1.88$0.10--
$75.00Aug 21$0.10$0.80$0.45$0.62 07/10$0.45–$3.00$0.45--
$75.00Sep 18$0.75$1.10$0.93$0.85 07/10$0.75–$3.70$0.85--
$75.00Dec 18$2.00$2.60$2.30$2.60 06/30$1.88–$5.35$2.30--
$100.00Dec 18$13.60$15.70$14.65$15.10 07/10$13.85–$24.20$14.65--
$70.00Jul 17$0.00$0.20$0.10$0.15 06/26$0.10–$0.83$0.10--
$70.00Aug 21$0.15$0.70$0.43$0.41 07/02$0.40–$1.65$0.41--
$70.00Sep 18$0.05$1.00$0.53$0.75 06/30$0.53–$2.05$0.53--
$70.00Dec 18$0.60$2.05$1.33$1.65 07/08$1.33–$3.50$1.33--
$65.00Jul 17$0.00$0.70$0.35$0.29 06/24$0.30–$0.85$0.29--
$65.00Aug 21$0.00$0.85$0.43$0.60 06/16$0.43–$1.05$0.43--
$65.00Sep 18$0.00$1.00$0.50$0.64 07/01$0.40–$1.30$0.50--
$65.00Dec 18$0.10$1.50$0.80$1.25 07/08$0.75–$2.35$0.80--
$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$0.95$0.50$0.65 06/26$0.50–$1.15$0.50--
$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$0.95$0.48$0.25 06/25$0.43–$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 65
Total Puts 13
Put/Call Ratio 0.20
Net Difference 52

Prior's Put/Call Breakdown

Total Calls 391
Total Puts 28
Put/Call Ratio 0.07
Net Difference 363

Prior 7-Day Put/Call Summary

Total Calls 3,655
Total Puts 134
Average Put/Call Ratio 0.12
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