Options Chain for CORTEVA INC COM (CTVA) - $66.05 as of 11/26/2025 2:57:14 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 30.00 | 33.70 | 31.85 | % | 0.91 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:58 PM EST | |||
| 40.00 | 25.00 | 28.80 | 26.90 | % | 0.67 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:58 PM EST | |||
| 45.00 | 20.00 | 23.80 | 21.90 | % | 0.49 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:58 PM EST | |||
| 50.00 | 15.10 | 18.90 | 17.00 | % | 0.34 | 0 | 0 | 0.93 | 0.99 | 0.00 | 0.00 | 11/26/2025 3:59:58 PM EST | |||
| 55.00 | 10.40 | 13.90 | 12.15 | % | 0.22 | 0 | 0 | 0.72 | 0.94 | 0.01 | -0.01 | 11/26/2025 3:59:58 PM EST | |||
| 60.00 | 6.00 | 8.50 | 7.25 | 6.00 | 0.00 | 0.00% | 0.12 | 0 | 21 | 0.46 | 0.83 | 0.03 | -0.02 | 11/20/2025 | 11/26/2025 3:59:58 PM EST |
| 65.00 | 3.40 | 4.00 | 3.70 | 3.00 | 0.00 | 0.00% | 0.06 | 0 | 320 | 0.28 | 0.62 | 0.06 | -0.03 | 11/25/2025 | 11/26/2025 3:59:58 PM EST |
| 70.00 | 0.95 | 1.15 | 1.05 | 1.00 | -0.02 | -1.97% | 0.02 | 26 | 289 | 0.23 | 0.31 | 0.06 | -0.02 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 75.00 | 0.20 | 0.50 | 0.35 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.25 | 0.09 | 0.03 | -0.01 | 11/6/2025 | 11/26/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.44 | 0.02 | 0.01 | 0.00 | 11/26/2025 3:59:58 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:58 PM EST | |||
| 90.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:58 PM EST | |||
| 95.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:58 PM EST | |||
| 40.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.81 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/26/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 0.85 | 0.43 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.66 | -0.01 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 3:59:58 PM EST |
| 55.00 | 0.05 | 0.85 | 0.45 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.38 | -0.06 | 0.01 | -0.01 | 11/10/2025 | 11/26/2025 3:59:58 PM EST |
| 60.00 | 0.05 | 1.60 | 0.83 | 0.72 | -0.12 | -14.29% | 0.01 | 2 | 84 | 0.33 | -0.17 | 0.03 | -0.02 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 65.00 | 1.40 | 2.65 | 2.03 | 1.63 | -0.42 | -20.49% | 0.03 | 2 | 89 | 0.29 | -0.38 | 0.06 | -0.03 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 70.00 | 3.90 | 4.60 | 4.25 | % | 0.06 | 0 | 0 | 0.22 | -0.69 | 0.06 | -0.02 | 11/26/2025 3:59:58 PM EST | |||
| 75.00 | 6.90 | 10.20 | 8.55 | % | 0.11 | 0 | 0 | 0.48 | -0.91 | 0.03 | -0.01 | 11/26/2025 3:59:58 PM EST | |||
| 80.00 | 11.60 | 15.30 | 13.45 | % | 0.17 | 0 | 0 | 0.62 | -0.98 | 0.01 | 0.00 | 11/26/2025 3:59:58 PM EST | |||
| 85.00 | 16.70 | 20.20 | 18.45 | % | 0.22 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:58 PM EST | |||
| 90.00 | 21.70 | 25.20 | 23.45 | % | 0.26 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:58 PM EST | |||
| 95.00 | 26.70 | 30.20 | 28.45 | % | 0.30 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:58 PM EST |