Options Chain for CORTEVA INC COM (CTVA) - $81.79 as of 8/24/2026 1:53:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 40.90 | 44.60 | 42.75 | % | 1.07 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 45.00 | 36.00 | 39.50 | 37.75 | % | 0.84 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 50.00 | 31.00 | 34.50 | 32.75 | % | 0.66 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 55.00 | 26.00 | 29.60 | 27.80 | % | 0.51 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 60.00 | 21.10 | 23.90 | 22.50 | % | 0.38 | 0 | 0 | 0.73 | 0.99 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 65.00 | 16.60 | 19.00 | 17.80 | % | 0.27 | 0 | 0 | 0.58 | 0.97 | 0.01 | -0.01 | 8/24/2026 4:00:02 PM EST | |||
| 70.00 | 11.90 | 13.60 | 12.75 | 10.00 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.38 | 0.92 | 0.01 | -0.02 | 8/19/2026 | 8/24/2026 4:00:02 PM EST |
| 75.00 | 8.30 | 9.50 | 8.90 | 7.03 | 0.00 | 0.00% | 0.12 | 0 | 41 | 0.28 | 0.83 | 0.03 | -0.03 | 8/21/2026 | 8/24/2026 4:00:02 PM EST |
| 80.00 | 4.50 | 5.50 | 5.00 | 5.07 | +0.57 | +12.67% | 0.06 | 106 | 57 | 0.27 | 0.66 | 0.04 | -0.03 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 85.00 | 1.90 | 2.60 | 2.25 | 2.31 | +0.23 | +11.06% | 0.03 | 14 | 356 | 0.25 | 0.41 | 0.05 | -0.03 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 90.00 | 0.75 | 1.10 | 0.93 | 0.95 | +0.15 | +18.75% | 0.01 | 182 | 274 | 0.26 | 0.21 | 0.03 | -0.02 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 95.00 | 0.25 | 0.55 | 0.40 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 328 | 0.28 | 0.10 | 0.02 | -0.01 | 8/20/2026 | 8/24/2026 4:00:02 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 420 | 0.32 | 0.04 | 0.01 | -0.01 | 8/19/2026 | 8/24/2026 4:00:02 PM EST |
| 105.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.47 | 0.01 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 110.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 115.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 120.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 125.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 45.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 50.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 55.00 | 0.00 | 0.30 | 0.15 | 0.20 | -0.04 | -16.67% | 0.00 | 10 | 15 | 0.64 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 60.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.63 | -0.01 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 65.00 | 0.10 | 0.50 | 0.30 | 0.36 | -0.08 | -18.19% | 0.00 | 10 | 15 | 0.40 | -0.03 | 0.01 | -0.01 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 70.00 | 0.05 | 0.90 | 0.48 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 406 | 0.32 | -0.08 | 0.01 | -0.02 | 8/21/2026 | 8/24/2026 4:00:02 PM EST |
| 75.00 | 0.75 | 1.30 | 1.03 | 1.10 | -0.80 | -42.11% | 0.01 | 26 | 579 | 0.31 | -0.17 | 0.03 | -0.03 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 80.00 | 1.35 | 2.75 | 2.05 | 1.80 | -0.73 | -28.86% | 0.03 | 37 | 124 | 0.27 | -0.34 | 0.04 | -0.03 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 85.00 | 4.30 | 4.90 | 4.60 | 9.12 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.27 | -0.59 | 0.05 | -0.03 | 8/6/2026 | 8/24/2026 4:00:02 PM EST |
| 90.00 | 7.40 | 9.30 | 8.35 | 10.00 | 0.00 | 0.00% | 0.09 | 0 | 259 | 0.37 | -0.79 | 0.03 | -0.02 | 7/31/2026 | 8/24/2026 4:00:02 PM EST |
| 95.00 | 11.70 | 14.20 | 12.95 | % | 0.14 | 0 | 0 | 0.44 | -0.90 | 0.02 | -0.01 | 8/24/2026 4:00:02 PM EST | |||
| 100.00 | 15.70 | 19.30 | 17.50 | % | 0.17 | 0 | 0 | 0.56 | -0.96 | 0.01 | -0.01 | 8/24/2026 4:00:02 PM EST | |||
| 105.00 | 20.70 | 24.30 | 22.50 | % | 0.21 | 0 | 0 | 0.67 | -0.99 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 110.00 | 25.70 | 29.30 | 27.50 | % | 0.25 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 115.00 | 30.70 | 34.20 | 32.45 | % | 0.28 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 120.00 | 35.70 | 39.20 | 37.45 | % | 0.31 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 125.00 | 40.70 | 44.20 | 42.45 | % | 0.34 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST |