Tour v340
CTVA
CORTEVA INC
$84.45 -0.54%
$84.78 (+0.39%)🌙
as of 07/15 06:30 PM
(7/14 18:46) ◀
|
Wednesday, July 15, 2026 (6:30pm)
January 2026
|
▶ (7/16 18:21)
◀ 7/15 18:30 ▶

Option Volume

Detail
ℹ
Current (07/15) 236
Calls: 123 (52%)
Puts: 113 (48%)
Prior (07/14) 244
Calls: 227 (93%)
Puts: 17 (7%)
Current vs Prior -3.28%
Calls: -45.81% (Calls)
Puts: +564.71% (Puts)
Prior 7-Day Total 3,088
Calls: 2,962 (96%)
Puts: 126 (4%)
Prior 7-Day Average 441
Calls: 423 (96%)
Puts: 18 (4%)
Current vs Prior 7-Day Avg -46.50%
Calls: -70.93%
Puts: +527.78%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/15) $61.2K
Calls: $38.4K (63%)
Puts: $22.8K (37%)
Prior (07/14) $37.3K
Calls: $35.7K (96%)
Puts: $1.6K (4%)
Current vs Prior +64.27%
Calls: +7.60%
Puts: +1362.09%
Prior 7-Day Total $1.05M
Calls: $1.02M (97%)
Puts: $29.8K (3%)
Prior 7-Day Average $149.5K
Calls: $145.2K (97%)
Puts: $4.3K (3%)
Current vs Prior 7-Day Avg -59.05%
Calls: -73.54%
Puts: +435.00%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/15) 0.92
Prior (07/14) 0.07
Current vs Prior +1126.73%
Prior 7-Day Average 0.15
Current vs Prior 7-Day Avg +518.42%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/15) 8,373
Calls: 8,306 (99%)
Puts: 67 (1%)
Prior (07/14) 8,113
Calls: 8,010 (99%)
Puts: 103 (1%)
Current vs Prior +3.20%
Prior 7-Day Total 42,781
Calls: 38,979 (91%)
Puts: 3,802 (9%)
Prior 7-Day Average 6,111
Calls: 5,568 (91%)
Puts: 543 (9%)
Current vs Prior 7-Day Avg +37.00%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 2.16% | 7.28%2.16% | 7.28%
Prior 2.26% | 7.14%2.26% | 7.14%
Current vs Prior -4.69% | +2.04%-4.69% | +2.04%
Prior 7-Day Avg 3.04% | 7.40%3.04% | 7.40%
Current vs 7-Day Avg -29.22% | -1.55%-29.22% | -1.55%
Prior 7-Day Eod 2.26% | 7.14%2.26% | 7.14%
Current vs 7-Day Eod -4.69% | +2.04%-4.69% | +2.04%
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

Moderately bullish flow with 63% call dollar volume ($38.4K). Elevated premium activity with dollar volume up 64% vs prior. P/C ratio rising 1127% - increased hedging/bearish positioning. Call-heavy open interest (8,306 calls vs 67 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
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. 4 found (avg delta 0.86, highest 1.00)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 1713.7015.20$14.4510.4%81.00--
$75.00Jul 178.2010.10$9.1520.8%11.00--
$80.00Jul 173.505.20$4.3539.1%100.94154
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 212.903.40$3.1515.9%10.51--

Most actively traded options today. High liquidity = easy entry/exit. 11 active (total vol 108, top 33)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 212.603.40$3.0026.7%330.50281
$85.00Jul 170.200.90$0.55127.3%280.37381
$90.00Jul 170.000.05$0.03166.7%150.02470
$80.00Jul 173.505.20$4.3539.1%100.94154
$70.00Jul 1713.7015.20$14.4510.4%81.00--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 170.000.20$0.10200.0%20.02--
$65.00Jul 170.000.25$0.13192.3%20.03--
$80.00Aug 211.251.70$1.4830.4%10.27--
$85.00Aug 212.903.40$3.1515.9%10.51--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 40.4%, max 62.7%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Jul 17Aug 2145.5%28.0%62.7%221.3K
$85.00Jul 17Aug 2135.5%30.0%18.1%61662
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 3 found (best R:R 8.62, avg 4.08)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$90.00Jul 17$0.52$4.48$0.528.62$85.52
$85.00$90.00Aug 21$1.90$3.10$1.901.63$86.90
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$80.00Aug 21$1.67$3.33$1.671.99$83.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 5 found (best R:R 24.00, avg 5.68)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$75.00$80.00Jul 17$4.80$4.80$0.2024.00$79.80
$80.00$85.00Jul 17$3.80$3.80$1.203.17$83.80
$85.00$90.00Aug 21$1.90$1.90$3.100.61$86.90
$85.00$90.00Jul 17$0.52$0.52$4.480.12$85.52
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.00$80.00Aug 21$1.67$1.67$3.330.50$83.33

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.76, cheapest $1.07)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Jul 17Aug 21$1.0745.5%28.0%
$85.00Jul 17Aug 21$2.4535.5%30.0%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 7.28% of stock, avg 7.28%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$85.00Aug 21$3.00$3.15$6.15$78.85$91.157.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 2 found (cheapest 3.06% of stock, avg 4.18%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$90.00$80.00Aug 21$1.10$1.48$2.58$77.42$92.58
$85.00$80.00Aug 21$3.00$1.48$4.48$75.52$89.48

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

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 9.00, cheapest $0.50)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$70.00$75.00$80.00Jul 17$0.50$4.509.00
$75.00$80.00$85.00Jul 17$1.00$4.004.00
$80.00$85.00$90.00Jul 17$3.28$1.720.52
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 $-0.07, 2 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$75.001:2Jul 17-$3.85$1.15
$75.00$80.001:2Jul 17$0.45$4.55
$85.00$90.001:2Jul 17$0.49$4.51
$85.00$90.001:2Aug 21$0.80$4.20
$80.00$85.001:2Jul 17$3.25$1.75
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$65.00$60.001:2Jul 17-$0.07$4.93
$85.00$80.001:2Aug 21$0.19$4.81

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 3.08%, avg 1.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$85.00Aug 21$2.600.500.7%3.08%3.73%33281
$90.00Aug 21$0.800.266.6%0.95%7.52%7785
$85.00Jul 17$0.200.370.7%0.24%0.89%28381

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. 73 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 $6.50/$7.40) — try a limit near $6.95. Also watch the $85.00 09-18 call last traded $4.40 on 07/10 (now $3.20/$4.10) — try a limit near $3.65; the $85.00 08-21 call last traded $3.58 on 07/10 (now $2.60/$3.40) — try a limit near $3.00. Most tradeable put: the $80.00 09-18 put last traded $1.89 on 07/09 (now $2.00/$2.30) — try a limit near $2.00.
CALLS (45)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$85.00Jul 17$0.20$0.90$0.55$1.40 07/10$0.22–$2.63$0.55381
$85.00Aug 21$2.60$3.40$3.00$3.58 07/10$1.05–$4.50$3.00281
$85.00Sep 18$3.20$4.10$3.65$4.40 07/10$1.43–$5.40$3.65767
$85.00Dec 18$5.10$7.50$6.30$7.30 07/06$3.40–$8.05$6.30--
$80.00Jul 17$3.50$5.20$4.35$4.85 07/10$0.85–$6.85$4.35154
$80.00Aug 21$5.40$6.70$6.05$6.50 07/08$2.20–$8.25$6.05--
$80.00Sep 18$6.50$7.40$6.95$7.60 07/10$2.83–$8.90$6.951.0K
$80.00Dec 18$8.10$10.00$9.05$9.85 07/09$5.10–$11.40$9.05--
$90.00Jul 17$0.00$0.05$0.03$0.12 07/10$0.03–$0.40$0.03470
$90.00Aug 21$0.80$1.40$1.10$1.40 07/10$0.53–$1.98$1.10785
$90.00Sep 18$1.25$2.45$1.85$1.55 07/09$0.78–$2.78$1.554.2K
$90.00Dec 18$2.95$5.20$4.08$4.37 07/09$1.83–$5.45$4.08--
$75.00Jul 17$8.20$10.10$9.15$9.00 07/10$3.00–$11.65$9.00--
$75.00Aug 21$9.10$10.90$10.00$10.34 07/01$4.95–$12.60$10.00--
$75.00Sep 18$9.80$11.60$10.70$10.70 07/09$5.40–$13.05$10.70--
$75.00Dec 18$11.50$14.50$13.00$15.30 07/07$7.60–$15.05$13.00--
$95.00Jul 17$0.00$0.70$0.35$0.01 07/06$0.03–$0.83$0.01--
$95.00Aug 21$0.10$0.75$0.43$0.50 07/10$0.33–$0.98$0.43--
$95.00Sep 18$0.50$1.10$0.80$0.75 07/09$0.38–$1.35$0.75147
$95.00Dec 18$1.80$3.50$2.65$2.80 07/10$1.23–$3.53$2.65--
$70.00Jul 17$13.70$15.20$14.45$16.60 07/07$7.25–$16.65$14.45--
$70.00Sep 18$14.10$16.10$15.10$16.30 07/01$9.25–$17.55$15.10--
$70.00Dec 18$15.60$18.00$16.80$11.85 06/22$10.75–$19.40$15.60--
$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$1.10$1.75$1.43$1.40 07/10$0.63–$2.22$1.40152
$65.00Jul 17$17.80$20.10$18.95$22.50 07/07$11.75–$22.25$18.95--
$65.00Aug 21$18.00$21.30$19.65$21.15 07/06$12.80–$22.25$19.65--
$65.00Sep 18$18.20$21.00$19.60$21.30 07/06$12.90–$22.75$19.60--
$65.00Dec 18$19.80$22.90$21.35$15.85 06/22$14.45–$23.55$19.80--
$105.00Dec 18$0.25$1.50$0.88$1.25 07/06$0.65–$1.35$0.88--
$60.00Jul 17$22.40$25.20$23.80$26.55 07/07$16.80–$26.65$23.80--
$60.00Aug 21$23.20$25.90$24.55$20.87 05/29$17.15–$27.45$23.20--
$60.00Sep 18$22.60$26.50$24.55$26.05 07/06$17.55–$27.50$24.55--
$60.00Dec 18$24.00$27.80$25.90$26.83 07/06$18.90–$28.60$25.90--
$110.00Dec 18$0.05$1.20$0.63$0.80 07/10$0.43–$1.20$0.63--
$55.00Jul 17$27.50$30.10$28.80$21.40 06/18$22.00–$31.65$27.50--
$55.00Aug 21$27.70$31.40$29.55$25.64 05/29$22.15–$32.25$27.70--
$55.00Sep 18$27.80$31.50$29.65$28.55 05/13$22.20–$32.35$28.55--
$55.00Dec 18$28.60$31.70$30.15$29.30 05/13$23.15–$32.75$29.30--
$115.00Dec 18$0.20$0.85$0.53$0.50 07/07$0.28–$0.60$0.50--
$120.00Dec 18$0.05$1.05$0.55$0.45 07/01$0.38–$1.15$0.45--
$45.00Jul 17$37.50$40.10$38.80$35.05 05/29$31.90–$41.65$37.50--
$125.00Dec 18$0.00$2.85$1.43$0.05 06/26$0.25–$2.45$0.05--
$35.00Sep 18$47.40$51.40$49.40$45.20 05/29$42.10–$52.20$47.40--
PUTS (28)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$85.00Jul 17$0.55$2.00$1.27$2.07 07/10$0.63–$8.80$1.27--
$85.00Aug 21$2.90$3.40$3.15$2.65 07/10$2.42–$9.05$2.90--
$85.00Sep 18$3.60$3.90$3.75$5.00 06/29$3.13–$9.45$3.75--
$80.00Jul 17$0.00$0.30$0.15$0.30 07/09$0.13–$3.85$0.15--
$80.00Aug 21$1.25$1.70$1.48$1.15 07/10$1.15–$5.00$1.25--
$80.00Sep 18$2.00$2.30$2.15$1.89 07/09$1.60–$5.40$2.0064
$80.00Dec 18$3.20$4.80$4.00$7.50 06/05$3.08–$7.35$4.00--
$90.00Aug 21$6.00$7.40$6.70$5.10 07/07$4.95–$13.50$6.00--
$75.00Jul 17$0.00$0.05$0.03$0.10 07/07$0.03–$1.33$0.03--
$75.00Aug 21$0.50$0.80$0.65$0.62 07/10$0.45–$2.65$0.62--
$75.00Sep 18$0.80$1.60$1.20$0.85 07/10$0.75–$3.05$0.85--
$75.00Dec 18$1.90$3.20$2.55$2.60 06/30$1.88–$5.00$2.55--
$70.00Jul 17$0.00$0.05$0.03$0.15 06/26$0.03–$0.55$0.03--
$70.00Aug 21$0.05$0.90$0.48$0.41 07/02$0.40–$1.35$0.41--
$70.00Sep 18$0.15$1.05$0.60$0.75 06/30$0.53–$1.95$0.60--
$70.00Dec 18$1.55$2.30$1.92$1.65 07/08$1.33–$3.30$1.65--
$100.00Dec 18$15.60$17.40$16.50$15.10 07/10$13.85–$23.30$15.60--
$65.00Jul 17$0.00$0.25$0.13$0.29 06/24$0.13–$0.85$0.13--
$65.00Aug 21$0.00$0.90$0.45$0.60 06/16$0.38–$0.93$0.45--
$65.00Sep 18$0.00$1.00$0.50$0.64 07/01$0.40–$1.10$0.50--
$65.00Dec 18$0.45$1.60$1.03$1.25 07/08$0.75–$1.90$1.03--
$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$0.95 07/08$0.55–$1.53$0.55--
$55.00Dec 18$0.05$1.15$0.60$0.65 06/26$0.50–$1.15$0.60--
$50.00Dec 18$0.00$1.05$0.53$0.35 06/25$0.35–$1.08$0.35--
$50.00Jul 17$0.00$0.70$0.35--$0.35–$0.35—--2
$45.00Jul 17$0.00$0.70$0.35$0.05 06/29$0.03–$2.40$0.051
$45.00Dec 18$0.00$0.95$0.48$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 123
Total Puts 113
Put/Call Ratio 0.92
Net Difference 10

Prior's Put/Call Breakdown

Total Calls 227
Total Puts 17
Put/Call Ratio 0.07
Net Difference 210

Prior 7-Day Put/Call Summary

Total Calls 2,962
Total Puts 126
Average Put/Call Ratio 0.15
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