Tour v334
CTVA
CORTEVA INC
$84.91 -1.35%
(7/13 18:21) ◀
|
Tuesday, July 14, 2026 (6:46pm)
January 2026
|
▶ (7/15 18:30)
◀ 7/14 18:46 ▶

Option Volume

Detail
ℹ
Current (07/14) 244
Calls: 227 (93%)
Puts: 17 (7%)
Prior (07/13) 78
Calls: 65 (83%)
Puts: 13 (17%)
Current vs Prior +212.82%
Calls: +249.23% (Calls)
Puts: +30.77% (Puts)
Prior 7-Day Total 3,064
Calls: 2,949 (96%)
Puts: 115 (4%)
Prior 7-Day Average 437
Calls: 421 (96%)
Puts: 16 (4%)
Current vs Prior 7-Day Avg -44.26%
Calls: -46.12%
Puts: +3.48%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14) $37.3K
Calls: $35.7K (96%)
Puts: $1.6K (4%)
Prior (07/13) $17.9K
Calls: $16.1K (90%)
Puts: $1.8K (10%)
Current vs Prior +108.05%
Calls: +121.53%
Puts: -13.05%
Prior 7-Day Total $1.08M
Calls: $1.05M (97%)
Puts: $28.5K (3%)
Prior 7-Day Average $153.8K
Calls: $149.8K (97%)
Puts: $4.1K (3%)
Current vs Prior 7-Day Avg -75.78%
Calls: -76.16%
Puts: -61.75%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/14) 0.07
Prior (07/13) 0.20
Current vs Prior -62.56%
Prior 7-Day Average 0.14
Current vs Prior 7-Day Avg -47.20%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14) 8,113
Calls: 8,010 (99%)
Puts: 103 (1%)
Prior (07/13) 8,185
Calls: 7,794 (95%)
Puts: 391 (5%)
Current vs Prior -0.88%
Prior 7-Day Total 40,837
Calls: 35,943 (88%)
Puts: 4,894 (12%)
Prior 7-Day Average 5,833
Calls: 5,134 (88%)
Puts: 699 (12%)
Current vs Prior 7-Day Avg +39.07%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 2.26% | 7.14%2.26% | 7.14%
Prior 2.51% | 7.49%2.51% | 7.49%
Current vs Prior -9.90% | -4.76%-9.90% | -4.76%
Prior 7-Day Avg 3.20% | 7.48%3.18% | 7.44%
Current vs 7-Day Avg -29.29% | -4.54%-28.79% | -4.08%
Prior 7-Day Eod 2.51% | 7.49%2.51% | 7.49%
Current vs 7-Day Eod -9.90% | -4.76%-9.90% | -4.76%
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 96% of dollar volume in calls ($35.7K) vs puts ($1.6K). Massive premium surge with dollar volume up 108% vs prior. Unusually high activity with volume up 213% vs prior - elevated interest. Extreme bullish P/C ratio of 0.07 - heavy call buying (227 calls vs 17 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 0.66, highest 0.86)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 174.606.50$5.5534.2%10.86154
$80.00Aug 216.107.70$6.9023.2%10.74--
$85.00Jul 170.601.45$1.0283.3%130.52392
$85.00Aug 212.953.40$3.1814.2%30.52278
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 11 active (total vol 52, top 14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 210.951.40$1.1738.5%140.27781
$85.00Jul 170.601.45$1.0283.3%130.52392
$90.00Jul 170.050.35$0.20150.0%90.11469
$85.00Aug 212.953.40$3.1814.2%30.52278
$80.00Jul 174.606.50$5.5534.2%10.86154
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Jul 170.000.05$0.03166.7%50.01--
$70.00Jul 170.000.05$0.03166.7%20.01--
$80.00Aug 211.051.70$1.3847.1%20.26--
$70.00Aug 210.100.85$0.48156.2%10.0819
$85.00Aug 212.653.10$2.8815.6%10.4820

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 81.2%, max 112.1%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$80.00Jul 17Aug 2164.8%31.0%109.3%2154
$90.00Jul 17Aug 2150.2%27.2%84.9%231.2K
$85.00Jul 17Aug 2131.1%26.2%18.7%16670
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 17Aug 2195.7%45.1%112.1%319

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 4 found (best R:R 10.11, avg 4.76)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$90.00Jul 17$0.82$4.18$0.825.10$85.82
$85.00$90.00Aug 21$2.01$2.99$2.011.49$87.01
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$80.00$70.00Aug 21$0.90$9.10$0.9010.11$79.10
$85.00$80.00Aug 21$1.50$3.50$1.502.33$83.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 9.64, avg 2.33)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$85.00Jul 17$4.53$4.53$0.479.64$84.53
$80.00$85.00Aug 21$3.72$3.72$1.282.91$83.72
$85.00$90.00Aug 21$2.01$2.01$2.990.67$87.01
$85.00$90.00Jul 17$0.82$0.82$4.180.20$85.82
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.00$80.00Aug 21$1.50$1.50$3.500.43$83.50
$80.00$70.00Aug 21$0.90$0.90$9.100.10$79.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.23, cheapest $0.45)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Jul 17Aug 21$0.9750.2%27.2%
$80.00Jul 17Aug 21$1.3564.8%31.0%
$85.00Jul 17Aug 21$2.1631.1%26.2%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$70.00Jul 17Aug 21$0.4595.7%45.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 7.14% of stock, avg 8.45%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$85.00Aug 21$3.18$2.88$6.06$78.94$91.067.14%
$80.00Aug 21$6.90$1.38$8.28$71.72$88.289.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 3 found (cheapest 1.94% of stock, avg 3.24%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$90.00$70.00Aug 21$1.17$0.48$1.65$68.35$91.65
$90.00$80.00Aug 21$1.17$1.38$2.55$77.45$92.55
$90.00$85.00Aug 21$1.17$2.88$4.05$80.95$94.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.41, avg credit $2.91)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
70/8085/90Aug 21$2.91$7.090.41$77.09$87.91

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 1.92, cheapest $1.71)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$80.00$85.00$90.00Aug 21$1.71$3.291.92
$80.00$85.00$90.00Jul 17$3.71$1.290.35
PUTS (0)
No puts found

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 $-0.03, 1 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$80.00$85.001:2Aug 21$0.54$4.46
$85.00$90.001:2Jul 17$0.62$4.38
$85.00$90.001:2Aug 21$0.84$4.16
$80.00$85.001:2Jul 17$3.51$1.49
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Jul 17-$0.03$4.97
$80.00$70.001:2Aug 21$0.42$9.58
$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 3.47%, avg 1.77%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$85.00Aug 21$2.950.520.1%3.47%3.58%3278
$90.00Aug 21$0.950.276.0%1.12%7.11%14781
$85.00Jul 17$0.600.520.1%0.71%0.81%13392

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 $6.90/$7.50) — try a limit near $7.20. Also watch the $85.00 08-21 call last traded $3.58 on 07/10 (now $2.95/$3.40) — try a limit near $3.18; the $85.00 09-18 call last traded $4.40 on 07/10 (now $3.60/$4.20) — try a limit near $3.90. Most tradeable put: the $85.00 08-21 put last traded $2.65 on 07/10 (now $2.65/$3.10) — try a limit near $2.65.
CALLS (45)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$85.00Jul 17$0.60$1.45$1.02$1.40 07/10$0.22–$2.63$1.02392
$85.00Aug 21$2.95$3.40$3.18$3.58 07/10$0.88–$4.50$3.18278
$85.00Sep 18$3.60$4.20$3.90$4.40 07/10$1.33–$5.40$3.90766
$85.00Dec 18$6.30$7.00$6.65$7.30 07/06$3.13–$8.05$6.65--
$80.00Jul 17$4.60$6.50$5.55$4.85 07/10$0.78–$6.85$4.85154
$80.00Aug 21$6.10$7.70$6.90$6.50 07/08$1.95–$8.25$6.50--
$80.00Sep 18$6.90$7.50$7.20$7.60 07/10$2.25–$8.90$7.201.0K
$80.00Dec 18$9.30$11.10$10.20$9.85 07/09$4.75–$11.40$9.85--
$90.00Jul 17$0.05$0.35$0.20$0.12 07/10$0.10–$0.40$0.12469
$90.00Aug 21$0.95$1.40$1.17$1.40 07/10$0.53–$1.98$1.17781
$90.00Sep 18$1.70$2.20$1.95$1.55 07/09$0.78–$2.78$1.704.2K
$90.00Dec 18$3.70$4.60$4.15$4.37 07/09$1.83–$5.45$4.15--
$75.00Jul 17$9.40$11.60$10.50$9.00 07/10$2.95–$11.65$9.40--
$75.00Aug 21$10.40$11.70$11.05$10.34 07/01$4.25–$12.60$10.40--
$75.00Sep 18$10.90$12.60$11.75$10.70 07/09$4.95–$13.05$10.90--
$75.00Dec 18$12.90$14.80$13.85$15.30 07/07$7.20–$15.05$13.85--
$95.00Jul 17$0.00$0.70$0.35$0.01 07/06$0.03–$0.83$0.01--
$95.00Aug 21$0.20$0.95$0.57$0.50 07/10$0.33–$0.98$0.50--
$95.00Sep 18$0.60$1.05$0.83$0.75 07/09$0.35–$1.35$0.75--
$95.00Dec 18$1.90$3.10$2.50$2.80 07/10$1.23–$3.53$2.50--
$70.00Jul 17$14.30$16.50$15.40$16.60 07/07$7.00–$16.65$15.40--
$70.00Sep 18$14.90$17.30$16.10$16.30 07/01$8.40–$17.55$16.10--
$70.00Dec 18$16.00$19.00$17.50$11.85 06/22$10.40–$19.40$16.00--
$100.00Jul 17$0.00$0.60$0.30$0.05 06/30$0.30–$0.30$0.05--
$100.00Sep 18$0.15$0.95$0.55$0.30 06/29$0.18–$0.57$0.30--
$100.00Dec 18$1.05$1.95$1.50$1.40 07/10$0.63–$2.22$1.40--
$65.00Jul 17$19.30$21.40$20.35$22.50 07/07$11.50–$22.25$20.35--
$65.00Aug 21$19.90$21.90$20.90$21.15 07/06$12.40–$22.25$20.90--
$65.00Sep 18$19.20$22.20$20.70$21.30 07/06$12.60–$22.75$20.70--
$65.00Dec 18$20.30$23.40$21.85$15.85 06/22$14.10–$23.55$20.30--
$105.00Dec 18$0.50$1.85$1.18$1.25 07/06$0.65–$1.35$1.18--
$60.00Jul 17$24.40$26.50$25.45$26.55 07/07$16.10–$26.65$25.45--
$60.00Aug 21$23.30$27.10$25.20$20.87 05/29$17.10–$27.45$23.30--
$60.00Sep 18$24.00$27.00$25.50$26.05 07/06$17.40–$27.50$25.50--
$60.00Dec 18$24.70$28.50$26.60$26.83 07/06$18.55–$28.60$26.60--
$110.00Dec 18$0.20$1.35$0.78$0.80 07/10$0.43–$1.20$0.78--
$55.00Jul 17$29.40$31.50$30.45$21.40 06/18$21.15–$31.65$29.40--
$55.00Aug 21$28.30$32.00$30.15$25.64 05/29$22.00–$32.25$28.30--
$55.00Sep 18$28.30$32.20$30.25$28.55 05/13$22.20–$32.35$28.55--
$55.00Dec 18$29.60$33.00$31.30$29.30 05/13$22.55–$32.75$29.60--
$115.00Dec 18$0.25$0.85$0.55$0.50 07/07$0.28–$0.60$0.50--
$120.00Dec 18$0.05$1.10$0.58$0.45 07/01$0.38–$1.15$0.45--
$45.00Jul 17$39.40$41.50$40.45$35.05 05/29$31.05–$41.65$39.40--
$125.00Dec 18$0.00$1.55$0.78$0.05 06/26$0.25–$2.50$0.05--
$35.00Sep 18$48.30$51.90$50.10$45.20 05/29$41.20–$52.20$48.30--
PUTS (27)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$85.00Jul 17$0.60$1.20$0.90$2.07 07/10$0.63–$8.80$0.90--
$85.00Aug 21$2.65$3.10$2.88$2.65 07/10$2.42–$9.20$2.6520
$85.00Sep 18$3.20$4.00$3.60$5.00 06/29$3.13–$9.65$3.60--
$80.00Jul 17$0.00$0.70$0.35$0.30 07/09$0.13–$4.70$0.30--
$80.00Aug 21$1.05$1.70$1.38$1.15 07/10$1.15–$5.90$1.15--
$80.00Sep 18$1.45$2.20$1.83$1.89 07/09$1.60–$5.90$1.8364
$80.00Dec 18$3.40$4.00$3.70$7.50 06/05$3.08–$7.35$3.70--
$90.00Aug 21$5.20$6.80$6.00$5.10 07/07$4.95–$13.50$5.20--
$75.00Jul 17$0.00$0.05$0.03$0.10 07/07$0.03–$1.73$0.03--
$75.00Aug 21$0.20$0.90$0.55$0.62 07/10$0.45–$2.83$0.55--
$75.00Sep 18$0.90$1.20$1.05$0.85 07/10$0.75–$3.60$0.90--
$75.00Dec 18$1.45$2.70$2.08$2.60 06/30$1.88–$5.35$2.08--
$70.00Jul 17$0.00$0.05$0.03$0.15 06/26$0.03–$0.78$0.03--
$70.00Aug 21$0.10$0.85$0.48$0.41 07/02$0.40–$1.53$0.4119
$70.00Sep 18$0.05$1.00$0.53$0.75 06/30$0.53–$2.05$0.53--
$70.00Dec 18$0.75$2.10$1.43$1.65 07/08$1.33–$3.33$1.43--
$100.00Dec 18$14.30$17.10$15.70$15.10 07/10$13.85–$24.20$15.10--
$65.00Jul 17$0.00$0.70$0.35$0.29 06/24$0.30–$0.85$0.29--
$65.00Aug 21$0.00$0.75$0.38$0.60 06/16$0.38–$0.93$0.38--
$65.00Sep 18$0.05$1.00$0.53$0.64 07/01$0.40–$1.30$0.53--
$65.00Dec 18$0.25$1.50$0.88$1.25 07/08$0.75–$2.35$0.88--
$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$1.00$0.53$0.65 06/26$0.50–$1.15$0.53--
$50.00Dec 18$0.00$0.95$0.48$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 227
Total Puts 17
Put/Call Ratio 0.07
Net Difference 210

Prior's Put/Call Breakdown

Total Calls 65
Total Puts 13
Put/Call Ratio 0.20
Net Difference 52

Prior 7-Day Put/Call Summary

Total Calls 2,949
Total Puts 115
Average Put/Call Ratio 0.14
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