Options Chain for CORTEVA INC COM (CTVA) - $72.98 as of 8/22/2025 3:37:52 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 | 31.20 | 35.70 | 33.45 | % | 0.84 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 45.00 | 26.10 | 30.70 | 28.40 | % | 0.63 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 50.00 | 21.20 | 25.80 | 23.50 | % | 0.47 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 55.00 | 16.20 | 20.50 | 18.35 | % | 0.33 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 60.00 | 11.90 | 15.40 | 13.65 | % | 0.23 | 0 | 0 | 0.63 | 0.98 | 0.01 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 65.00 | 8.30 | 10.70 | 9.50 | 8.50 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.50 | 0.91 | 0.02 | -0.02 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 70.00 | 4.50 | 4.90 | 4.70 | 4.60 | +0.30 | +6.98% | 0.07 | 24 | 103 | 0.21 | 0.74 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 75.00 | 1.45 | 1.75 | 1.60 | 1.55 | +0.10 | +6.90% | 0.02 | 20 | 242 | 0.19 | 0.43 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 80.00 | 0.25 | 0.50 | 0.38 | 0.32 | -0.08 | -20.00% | 0.00 | 1 | 126 | 0.19 | 0.13 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 0.30 | 0.15 | 0.55 | +0.30 | +120.00% | 0.00 | 2 | 13 | 0.26 | 0.02 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.48 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 100.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 105.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 110.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 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 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 55.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 60.00 | 0.00 | 0.50 | 0.25 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.41 | -0.02 | 0.01 | -0.01 | 8/8/2025 | 8/22/2025 3:59:59 PM EST |
| 65.00 | 0.25 | 0.50 | 0.38 | 0.42 | -0.02 | -4.55% | 0.01 | 11 | 66 | 0.26 | -0.09 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 70.00 | 0.90 | 1.05 | 0.98 | 1.10 | -0.05 | -4.35% | 0.01 | 18 | 72 | 0.21 | -0.26 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 75.00 | 2.80 | 3.00 | 2.90 | 4.40 | 0.00 | 0.00% | 0.04 | 0 | 60 | 0.19 | -0.57 | 0.07 | -0.02 | 8/5/2025 | 8/22/2025 3:59:59 PM EST |
| 80.00 | 5.30 | 8.70 | 7.00 | % | 0.09 | 0 | 0 | 0.41 | -0.87 | 0.04 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 85.00 | 10.40 | 14.00 | 12.20 | % | 0.14 | 0 | 0 | 0.56 | -0.98 | 0.01 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 90.00 | 15.90 | 19.00 | 17.45 | % | 0.19 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 95.00 | 20.10 | 23.60 | 21.85 | % | 0.23 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 100.00 | 25.30 | 28.60 | 26.95 | % | 0.27 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 105.00 | 30.20 | 33.60 | 31.90 | % | 0.30 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 110.00 | 34.90 | 39.00 | 36.95 | % | 0.34 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST |