CTVA · Option chain

CTVA Option Chain

Every listed CTVA strike within 25% of spot, across the next 5 expirations — calls and puts side by side with last price, volume and open interest, plus the closing bid and ask.

Open interest and pricing as of the close on 2026-09-03. Recomputed every morning before the open.

Spot

$88.62

Call open interest

16,554

Put open interest

4,700

Put/call (volume)

0.24

418 contracts changed hands across these expirations — 338 calls against 80 puts. Calls outtraded puts 4.23 to one.

Sep 18, 202613 days

call OI 11,212 · put OI 1,761

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
20.70	18.10 / 19.60	1	68	70	—	0.00 / 0.65	—	460
14.28	13.00 / 15.00	7	137	75	—	0.00 / 0.65	—	636
9.40	8.40 / 9.90	1	1,829	80	—	0.05 / 0.40	—	246
4.17	3.80 / 4.70	25	2,078	85	0.73	0.35 / 0.75	5	151
1.35	1.20 / 1.50	40	5,522	90	2.35	2.45 / 2.80	22	268
0.30	0.25 / 0.45	8	1,419	95	—	5.90 / 7.20	—	—
0.17	0.00 / 0.15	1	90	100	—	10.10 / 12.30	—	—
—	0.00 / 0.70	—	52	105	—	14.70 / 17.30	—	—
—	0.00 / 0.70	—	17	110	—	19.70 / 22.60	—	—
A dash means the contract did not trade — not a price of zero.

Oct 16, 202641 days

call OI 2,172 · put OI 1,741

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	17.50 / 20.60	—	1	70	—	0.00 / 0.85	—	406
—	13.60 / 15.50	—	40	75	—	0.10 / 0.55	—	817
9.60	9.20 / 10.60	3	95	80	0.80	0.50 / 1.05	1	226
5.65	5.40 / 6.60	3	426	85	1.99	1.55 / 2.05	2	27
2.72	2.55 / 3.30	65	485	90	3.80	3.60 / 4.20	8	260
1.32	1.10 / 1.55	42	536	95	—	6.60 / 8.10	—	5
0.60	0.50 / 0.85	11	588	100	—	10.70 / 12.60	—	—
0.31	0.10 / 0.55	1	1	105	—	15.30 / 17.40	—	—
A dash means the contract did not trade — not a price of zero.

Nov 20, 202676 days

call OI 995 · put OI 113

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	18.80 / 20.70	—	5	70	—	0.05 / 1.15	—	37
—	14.70 / 16.30	—	1	75	—	0.90 / 1.40	—	20
—	10.40 / 12.00	—	34	80	1.91	1.65 / 2.20	2	20
—	7.00 / 8.30	—	66	85	3.00	3.00 / 3.40	27	13
—	4.20 / 5.60	—	218	90	5.50	5.10 / 5.60	9	18
2.65	2.65 / 2.95	13	438	95	—	7.60 / 9.20	—	5
1.56	1.40 / 1.75	19	231	100	—	11.20 / 13.20	—	—
1.00	0.40 / 1.25	2	2	105	—	15.50 / 17.60	—	—
0.60	0.10 / 1.15	2	—	110	—	20.00 / 22.60	—	—
A dash means the contract did not trade — not a price of zero.

Dec 18, 2026104 days

call OI 1,324 · put OI 862

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	19.30 / 21.50	—	58	70	—	0.25 / 1.40	—	183
—	15.00 / 17.00	—	63	75	1.28	1.00 / 1.70	1	79
11.50	11.00 / 13.00	6	225	80	—	1.90 / 2.45	—	576
9.58	7.40 / 9.20	1	213	85	3.59	3.20 / 4.00	1	10
5.70	5.00 / 5.70	2	219	90	5.62	5.40 / 6.20	1	14
3.30	3.00 / 3.70	7	298	95	—	7.80 / 9.80	—	—
2.05	1.70 / 2.40	15	202	100	—	11.50 / 13.60	—	—
1.35	1.10 / 1.55	16	33	105	—	15.60 / 17.90	—	—
—	0.30 / 1.45	—	13	110	—	20.20 / 22.60	—	—
A dash means the contract did not trade — not a price of zero.

Mar 19, 2027195 days

call OI 851 · put OI 223

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	20.50 / 23.00	—	31	70	—	0.90 / 2.45	—	15
—	16.40 / 19.00	—	38	75	—	1.60 / 3.40	—	20
—	12.60 / 15.30	—	64	80	—	2.75 / 4.50	—	183
10.17	9.70 / 11.20	27	67	85	—	4.20 / 6.50	—	3
8.03	7.30 / 8.80	5	77	90	—	6.40 / 8.80	—	2
5.50	5.10 / 6.10	5	234	95	10.70	9.80 / 10.90	1	—
3.89	3.70 / 5.20	5	68	100	—	12.40 / 15.20	—	—
2.95	2.45 / 3.20	3	2	105	—	16.30 / 18.70	—	—
2.10	1.65 / 2.35	2	270	110	—	20.50 / 23.50	—	—
A dash means the contract did not trade — not a price of zero.

How to read this chain

Calls sit on the left, puts on the right, and every row is one strike. The highlighted row is the strike closest to spot. Open interest is the number of contracts still outstanding at that strike — positions that exist right now. Volume is how many traded on the session shown. Open interest builds slowly and marks where positioning has accumulated; volume spikes and marks where attention went today.

Strikes with no open interest and no trades on either side are omitted, and the ladder is trimmed to within 25% of spot — the far wings are almost entirely empty and say nothing about positioning.

More on CTVA

CTVA options score CTVA gamma walls CTVA max pain CTVA IV rank CTVA put/call ratio CTVA options flow

Weekly options-market digest

Sundays. What moved this week, what catalysts and earnings drive next week, and which 5-pillar setups stand out.

Free. One email per week. Unsubscribe with one click.

Educational, not investment advice. Options involve risk. Open interest is reported with a one-session lag by OCC, so these levels describe positioning as of the last settled session, not live intraday flow.