Options Chain for CORTEVA INC COM (CTVA) - $63.49 as of 10/3/2025 3:56:18 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 | 26.50 | 31.00 | 28.75 | % | 0.82 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:49 PM EST | |||
| 40.00 | 21.50 | 25.90 | 23.70 | % | 0.59 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:49 PM EST | |||
| 45.00 | 16.60 | 21.00 | 18.80 | % | 0.42 | 0 | 0 | 1.10 | 0.99 | 0.00 | -0.01 | 10/3/2025 3:59:49 PM EST | |||
| 50.00 | 12.10 | 15.00 | 13.55 | % | 0.27 | 0 | 0 | 0.69 | 0.95 | 0.01 | -0.02 | 10/3/2025 3:59:49 PM EST | |||
| 55.00 | 8.60 | 9.80 | 9.20 | % | 0.17 | 0 | 0 | 0.46 | 0.86 | 0.02 | -0.03 | 10/3/2025 3:59:49 PM EST | |||
| 60.00 | 5.10 | 5.50 | 5.30 | 5.35 | -0.03 | -0.56% | 0.09 | 27 | 31 | 0.34 | 0.71 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 65.00 | 2.20 | 2.30 | 2.25 | 2.35 | -0.01 | -0.43% | 0.03 | 329 | 2,303 | 0.30 | 0.46 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 70.00 | 0.70 | 0.90 | 0.80 | 0.90 | +0.03 | +3.45% | 0.01 | 19 | 245 | 0.30 | 0.22 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 75.00 | 0.25 | 0.35 | 0.30 | 0.36 | +0.06 | +20.00% | 0.00 | 5 | 321 | 0.32 | 0.09 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 80.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.05 | -33.34% | 0.00 | 302 | 485 | 0.33 | 0.03 | 0.01 | -0.01 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 85.00 | 0.00 | 1.75 | 0.88 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.78 | 0.01 | 0.00 | 0.00 | 9/25/2025 | 10/3/2025 3:59:49 PM EST |
| 90.00 | 0.00 | 1.80 | 0.90 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.88 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 10/3/2025 3:59:49 PM EST |
| 95.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:49 PM EST | |||
| 100.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:49 PM EST | |||
| 105.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:49 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 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:49 PM EST | |||
| 40.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:49 PM EST | |||
| 45.00 | 0.00 | 1.70 | 0.85 | % | 0.02 | 0 | 0 | 0.99 | -0.01 | 0.00 | -0.01 | 10/3/2025 3:59:49 PM EST | |||
| 50.00 | 0.00 | 0.60 | 0.30 | 0.35 | -0.12 | -25.54% | 0.01 | 1 | 6 | 0.55 | -0.05 | 0.01 | -0.02 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 55.00 | 0.55 | 0.85 | 0.70 | 0.62 | -0.03 | -4.62% | 0.01 | 6,719 | 13,857 | 0.40 | -0.14 | 0.02 | -0.03 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 60.00 | 1.40 | 1.55 | 1.48 | 1.47 | -0.09 | -5.77% | 0.02 | 35 | 111 | 0.33 | -0.29 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 65.00 | 3.40 | 3.60 | 3.50 | 3.70 | -0.10 | -2.64% | 0.05 | 34 | 172 | 0.30 | -0.54 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 70.00 | 6.80 | 8.80 | 7.80 | 7.40 | 0.00 | 0.00% | 0.11 | 0 | 238 | 0.40 | -0.78 | 0.04 | -0.02 | 10/2/2025 | 10/3/2025 3:59:49 PM EST |
| 75.00 | 11.20 | 13.00 | 12.10 | 8.06 | 0.00 | 0.00% | 0.16 | 0 | 11 | 0.57 | -0.91 | 0.02 | -0.01 | 9/25/2025 | 10/3/2025 3:59:49 PM EST |
| 80.00 | 14.70 | 19.00 | 16.85 | 9.30 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.83 | -0.97 | 0.01 | -0.01 | 9/15/2025 | 10/3/2025 3:59:49 PM EST |
| 85.00 | 19.60 | 24.00 | 21.80 | % | 0.26 | 0 | 0 | 0.94 | -0.99 | 0.00 | 0.00 | 10/3/2025 3:59:49 PM EST | |||
| 90.00 | 24.50 | 29.00 | 26.75 | % | 0.30 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:49 PM EST | |||
| 95.00 | 29.50 | 34.00 | 31.75 | % | 0.33 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:49 PM EST | |||
| 100.00 | 34.50 | 39.00 | 36.75 | % | 0.37 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:49 PM EST | |||
| 105.00 | 39.50 | 44.00 | 41.75 | % | 0.40 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:49 PM EST |