Tour v344
CTVA
CORTEVA INC
$86.65 +2.61%
(7/15 18:30) ◀
|
Thursday, July 16, 2026 (6:21pm)
January 2026
|
▶ (7/17 19:35)
◀ 7/16 18:21 ▶

Option Volume

Detail
ℹ
Current (07/16) 86
Calls: 74 (86%)
Puts: 12 (14%)
Prior (07/15) 236
Calls: 123 (52%)
Puts: 113 (48%)
Current vs Prior -63.56%
Calls: -39.84% (Calls)
Puts: -89.38% (Puts)
Prior 7-Day Total 3,122
Calls: 2,900 (93%)
Puts: 222 (7%)
Prior 7-Day Average 446
Calls: 414 (93%)
Puts: 31 (7%)
Current vs Prior 7-Day Avg -80.72%
Calls: -82.14%
Puts: -62.16%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/16) $27.4K
Calls: $26.4K (96%)
Puts: $1.0K (4%)
Prior (07/15) $61.2K
Calls: $38.4K (63%)
Puts: $22.8K (37%)
Current vs Prior -55.21%
Calls: -31.31%
Puts: -95.49%
Prior 7-Day Total $855.7K
Calls: $806.0K (94%)
Puts: $49.6K (6%)
Prior 7-Day Average $122.2K
Calls: $115.1K (94%)
Puts: $7.1K (6%)
Current vs Prior 7-Day Avg -77.57%
Calls: -77.08%
Puts: -85.49%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/16) 0.16
Prior (07/15) 0.92
Current vs Prior -82.35%
Prior 7-Day Average 0.27
Current vs Prior 7-Day Avg -39.18%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/16) 3,159
Calls: 3,142 (99%)
Puts: 17 (1%)
Prior (07/15) 8,373
Calls: 8,306 (99%)
Puts: 67 (1%)
Current vs Prior -62.27%
Prior 7-Day Total 43,384
Calls: 41,007 (95%)
Puts: 2,377 (5%)
Prior 7-Day Average 6,197
Calls: 5,858 (95%)
Puts: 339 (5%)
Current vs Prior 7-Day Avg -49.03%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 2.32% | 7.71%2.32% | 7.71%
Prior 2.16% | 7.28%2.16% | 7.28%
Current vs Prior +7.64% | +5.86%+7.64% | +5.86%
Prior 7-Day Avg 2.79% | 7.35%2.79% | 7.35%
Current vs 7-Day Avg -16.87% | +4.82%-16.87% | +4.82%
Prior 7-Day Eod 2.16% | 7.28%2.16% | 7.28%
Current vs 7-Day Eod +7.64% | +5.86%+7.64% | +5.86%
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 96% of dollar volume in calls ($26.4K) vs puts ($1.0K). Light premium activity with dollar volume down 55% vs prior. Below-average activity with volume down 64% vs prior. Extreme bullish P/C ratio of 0.16 - heavy call buying (74 calls vs 12 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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 0.80, highest 1.00)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 175.307.00$6.1527.6%21.00--
$85.00Jul 171.152.20$1.6862.5%220.81399
$80.00Aug 217.308.30$7.8012.8%20.79--
$85.00Aug 213.804.80$4.3023.3%110.60296
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 10 active (total vol 60, top 22)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 171.152.20$1.6862.5%220.81399
$85.00Aug 213.804.80$4.3023.3%110.60296
$90.00Aug 211.552.50$2.0346.8%70.37781
$90.00Jul 170.000.25$0.13192.3%60.10455
$80.00Jul 175.307.00$6.1527.6%21.00--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 210.901.30$1.1036.4%40.2117
$80.00Jul 170.000.20$0.10200.0%30.06--
$70.00Jul 170.000.40$0.20200.0%20.04--

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 138.2%, max 192.3%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$80.00Jul 17Aug 2196.7%33.1%192.3%4--
$90.00Jul 17Aug 2163.2%31.3%101.9%131.2K
$85.00Jul 17Aug 2148.3%29.1%66.3%33695
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$80.00Jul 17Aug 2196.7%33.1%192.3%717

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 3 found (best R:R 2.27, avg 1.90)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$90.00$95.00Aug 21$1.53$3.47$1.532.27$91.53
$85.00$90.00Jul 17$1.55$3.45$1.552.23$86.55
$85.00$90.00Aug 21$2.27$2.73$2.271.20$87.27
BEAR PUT (0)
No bear put found

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 5 found (best R:R 8.43, avg 2.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$85.00Jul 17$4.47$4.47$0.538.43$84.47
$80.00$85.00Aug 21$3.50$3.50$1.502.33$83.50
$85.00$90.00Aug 21$2.27$2.27$2.730.83$87.27
$85.00$90.00Jul 17$1.55$1.55$3.450.45$86.55
$90.00$95.00Aug 21$1.53$1.53$3.470.44$91.53
BULL PUT (0)
No bull put found

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.79, cheapest $1.00)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$80.00Jul 17Aug 21$1.6596.7%33.1%
$90.00Jul 17Aug 21$1.9063.2%31.3%
$85.00Jul 17Aug 21$2.6248.3%29.1%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$80.00Jul 17Aug 21$1.0096.7%33.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 7.21% of stock, avg 8.74%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$80.00Jul 17$6.15$0.10$6.25$73.75$86.257.21%
$80.00Aug 21$7.80$1.10$8.90$71.10$88.9010.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 3 found (cheapest 0.27% of stock, avg 1.91%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$90.00$80.00Jul 17$0.13$0.10$0.23$79.77$90.23
$95.00$80.00Aug 21$0.50$1.10$1.60$78.40$96.60
$90.00$80.00Aug 21$2.03$1.10$3.13$76.87$93.13

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 5.76, cheapest $0.74)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$85.00$90.00$95.00Aug 21$0.74$4.265.76
$80.00$85.00$90.00Aug 21$1.23$3.773.07
$80.00$85.00$90.00Jul 17$2.92$2.080.71
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. 6 found (best net $-0.30, 2 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$85.001:2Aug 21-$0.80$4.20
$85.00$90.001:2Aug 21$0.24$4.76
$90.00$95.001:2Aug 21$1.03$3.97
$85.00$90.001:2Jul 17$1.42$3.58
$80.00$85.001:2Jul 17$2.79$2.21
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$80.00$70.001:2Jul 17-$0.30$9.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 1.79%, avg 0.98%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$90.00Aug 21$1.550.373.9%1.79%5.65%7781
$95.00Aug 21$0.150.149.6%0.17%9.81%175

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 $75.00 09-18 call last traded $10.70 on 07/09 (now $12.50/$13.80) — try a limit near $12.50. Also watch the $85.00 09-18 call last traded $4.40 on 07/10 (now $4.40/$5.30) — try a limit near $4.40; the $85.00 08-21 call last traded $3.58 on 07/10 (now $3.80/$4.80) — try a limit near $3.80. Most tradeable put: the $80.00 08-21 put last traded $1.15 on 07/10 (now $0.90/$1.30) — try a limit near $1.10.
CALLS (45)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$85.00Jul 17$1.15$2.20$1.68$1.40 07/10$0.28–$2.63$1.40399
$85.00Aug 21$3.80$4.80$4.30$3.58 07/10$1.15–$4.50$3.80296
$85.00Sep 18$4.40$5.30$4.85$4.40 07/10$1.60–$5.40$4.40766
$85.00Dec 18$6.80$8.40$7.60$7.30 07/06$3.40–$8.05$7.30--
$90.00Jul 17$0.00$0.25$0.13$0.12 07/10$0.03–$0.40$0.12455
$90.00Aug 21$1.55$2.50$2.03$1.40 07/10$0.57–$2.03$1.55781
$90.00Sep 18$2.00$2.90$2.45$1.55 07/09$0.78–$2.78$2.00--
$90.00Dec 18$4.20$6.40$5.30$4.37 07/09$2.30–$5.45$4.37--
$80.00Jul 17$5.30$7.00$6.15$4.85 07/10$1.20–$6.85$5.30--
$80.00Aug 21$7.30$8.30$7.80$6.50 07/08$2.63–$8.25$7.30--
$80.00Sep 18$8.10$9.30$8.70$7.60 07/10$3.30–$8.90$8.10--
$80.00Dec 18$9.50$12.20$10.85$9.85 07/09$5.50–$11.40$9.85--
$95.00Jul 17$0.00$0.70$0.35$0.01 07/06$0.03–$0.83$0.01--
$95.00Aug 21$0.15$0.85$0.50$0.50 07/10$0.33–$0.98$0.5075
$95.00Sep 18$0.85$1.30$1.08$0.75 07/09$0.38–$1.35$0.85--
$95.00Dec 18$2.80$3.50$3.15$2.80 07/10$1.48–$3.53$2.80--
$75.00Jul 17$9.60$12.40$11.00$9.00 07/10$3.85–$11.65$9.60--
$75.00Aug 21$11.50$13.10$12.30$10.34 07/01$5.65–$12.60$11.50--
$75.00Sep 18$12.50$13.80$13.15$10.70 07/09$6.05–$13.15$12.50128
$75.00Dec 18$13.20$15.80$14.50$15.30 07/07$8.45–$15.05$14.50--
$100.00Jul 17$0.00$0.60$0.30$0.05 06/30$0.30–$0.30$0.05--
$100.00Sep 18$0.10$0.65$0.38$0.30 06/29$0.18–$0.57$0.3090
$100.00Dec 18$1.65$2.60$2.13$1.40 07/10$0.95–$2.22$1.65152
$70.00Jul 17$14.60$17.40$16.00$16.60 07/07$8.20–$16.65$16.00--
$70.00Sep 18$15.70$18.20$16.95$16.30 07/01$9.90–$17.55$16.30--
$70.00Dec 18$17.30$20.00$18.65$11.85 06/22$11.80–$19.40$17.30--
$105.00Dec 18$0.55$1.70$1.13$1.25 07/06$0.65–$1.35$1.13--
$65.00Jul 17$19.60$22.40$21.00$22.50 07/07$13.10–$22.25$21.00--
$65.00Aug 21$20.00$23.90$21.95$21.15 07/06$13.90–$22.25$21.15--
$65.00Sep 18$21.00$23.70$22.35$21.30 07/06$14.15–$22.75$21.30--
$65.00Dec 18$21.60$24.60$23.10$15.85 06/22$15.70–$23.55$21.60--
$110.00Dec 18$0.20$1.20$0.70$0.80 07/10$0.43–$1.20$0.70--
$60.00Jul 17$24.60$27.40$26.00$26.55 07/07$17.95–$26.65$26.00--
$60.00Aug 21$24.80$28.90$26.85$20.87 05/29$18.50–$27.45$24.80--
$60.00Sep 18$25.00$28.60$26.80$26.05 07/06$18.75–$27.50$26.05--
$60.00Dec 18$25.90$29.50$27.70$26.83 07/06$19.90–$28.60$26.83--
$115.00Dec 18$0.30$1.05$0.68$0.50 07/07$0.28–$0.68$0.50--
$55.00Jul 17$29.60$32.40$31.00$21.40 06/18$22.75–$31.65$29.60--
$55.00Aug 21$29.80$33.70$31.75$25.64 05/29$23.15–$32.25$29.80--
$55.00Sep 18$29.90$33.80$31.85$28.55 05/13$23.30–$32.35$29.90--
$55.00Dec 18$30.50$34.30$32.40$29.30 05/13$24.25–$32.75$30.50--
$120.00Dec 18$0.05$0.95$0.50$0.45 07/01$0.38–$1.15$0.45--
$125.00Dec 18$0.00$2.35$1.18$0.05 06/26$0.25–$2.45$0.05--
$45.00Jul 17$39.60$42.40$41.00$35.05 05/29$32.55–$41.65$39.60--
$35.00Sep 18$49.80$53.60$51.70$45.20 05/29$42.65–$52.20$49.80--
PUTS (27)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$85.00Jul 17$0.05$0.60$0.33$2.07 07/10$0.33–$7.15$0.33--
$85.00Aug 21$2.05$2.70$2.38$2.65 07/10$2.38–$8.00$2.38--
$85.00Sep 18$2.75$3.60$3.18$5.00 06/29$3.13–$8.35$3.18--
$90.00Aug 21$4.50$5.70$5.10$5.10 07/07$4.95–$12.40$5.10--
$80.00Jul 17$0.00$0.20$0.10$0.30 07/09$0.10–$3.55$0.10--
$80.00Aug 21$0.90$1.30$1.10$1.15 07/10$1.10–$4.70$1.1017
$80.00Sep 18$1.40$2.05$1.73$1.89 07/09$1.60–$5.00$1.73--
$80.00Dec 18$2.35$3.80$3.08$7.50 06/05$3.08–$6.35$3.08--
$75.00Jul 17$0.00$0.05$0.03$0.10 07/07$0.03–$1.23$0.03--
$75.00Aug 21$0.30$0.80$0.55$0.62 07/10$0.45–$2.45$0.55--
$75.00Sep 18$0.70$1.05$0.88$0.85 07/10$0.75–$2.93$0.85--
$75.00Dec 18$1.70$2.85$2.28$2.60 06/30$1.88–$4.50$2.28--
$100.00Dec 18$12.90$16.10$14.50$15.10 07/10$13.85–$22.45$14.50--
$70.00Jul 17$0.00$0.40$0.20$0.15 06/26$0.03–$0.43$0.15--
$70.00Aug 21$0.00$0.90$0.45$0.41 07/02$0.40–$1.23$0.41--
$70.00Sep 18$0.05$1.00$0.53$0.75 06/30$0.53–$1.73$0.53--
$70.00Dec 18$0.80$2.05$1.42$1.65 07/08$1.33–$3.13$1.42--
$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$0.30$1.50$0.90$1.25 07/08$0.75–$1.90$0.90--
$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$0.80$0.43$0.65 06/26$0.43–$1.15$0.43--
$50.00Dec 18$0.00$0.75$0.38$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 74
Total Puts 12
Put/Call Ratio 0.16
Net Difference 62

Prior's Put/Call Breakdown

Total Calls 123
Total Puts 113
Put/Call Ratio 0.92
Net Difference 10

Prior 7-Day Put/Call Summary

Total Calls 2,900
Total Puts 222
Average Put/Call Ratio 0.27
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