Options Chain for CORTEVA INC COM (CTVA) - $66.00 as of 11/17/2025 3:17:50 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 | 28.60 | 29.30 | 28.95 | % | 0.83 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 11/17/2025 3:59:57 PM EST | |||
| 40.00 | 23.70 | 24.30 | 24.00 | % | 0.60 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 11/17/2025 3:59:57 PM EST | |||
| 45.00 | 18.60 | 19.30 | 18.95 | 18.20 | 0.00 | 0.00% | 0.42 | 0 | 1 | 2.29 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 11/17/2025 3:59:57 PM EST |
| 50.00 | 13.60 | 14.40 | 14.00 | % | 0.28 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 11/17/2025 3:59:57 PM EST | |||
| 55.00 | 8.70 | 9.40 | 9.05 | 11.40 | 0.00 | 0.00% | 0.16 | 0 | 7 | 1.26 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 11/17/2025 3:59:57 PM EST |
| 60.00 | 3.90 | 5.50 | 4.70 | 5.70 | -0.30 | -5.00% | 0.08 | 1 | 298 | 1.23 | 0.94 | 0.05 | -0.05 | 11/17/2025 | 11/17/2025 3:59:57 PM EST |
| 65.00 | 0.35 | 0.45 | 0.40 | 0.45 | -1.42 | -75.94% | 0.01 | 1,133 | 5,005 | 0.31 | 0.31 | 0.17 | -0.09 | 11/17/2025 | 11/17/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.10 | -0.05 | -33.34% | 0.00 | 8 | 733 | 0.49 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 326 | 0.77 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/17/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 544 | 1.23 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/17/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.90 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 11/17/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.62 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 11/17/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 11/17/2025 3:59:57 PM EST | |||
| 100.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 11/17/2025 3:59:57 PM EST | |||
| 105.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 11/17/2025 3:59:57 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 | 0.10 | 0.05 | 0.03 | -0.06 | -66.67% | 0.00 | 1 | 1 | 2.80 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.03 | % | 0.00 | 1 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 3:59:57 PM EST | |
| 45.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.41 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/17/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.96 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/17/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.10 | +0.05 | +100.00% | 0.00 | 20,398 | 20,494 | 0.99 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 3:59:57 PM EST |
| 60.00 | 0.05 | 0.15 | 0.10 | 0.10 | +0.05 | +100.00% | 0.00 | 2 | 1,588 | 0.42 | -0.06 | 0.05 | -0.05 | 11/17/2025 | 11/17/2025 3:59:57 PM EST |
| 65.00 | 1.35 | 1.65 | 1.50 | 1.40 | +0.97 | +225.59% | 0.02 | 15 | 511 | 0.31 | -0.69 | 0.17 | -0.09 | 11/17/2025 | 11/17/2025 3:59:57 PM EST |
| 70.00 | 5.60 | 6.30 | 5.95 | 6.33 | 0.00 | 0.00% | 0.09 | 0 | 17 | 0.66 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 11/17/2025 3:59:57 PM EST |
| 75.00 | 10.60 | 11.20 | 10.90 | 10.20 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.86 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 11/17/2025 3:59:57 PM EST |
| 80.00 | 15.60 | 16.20 | 15.90 | 9.30 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 11/17/2025 3:59:57 PM EST |
| 85.00 | 20.40 | 21.40 | 20.90 | 18.80 | % | 0.25 | 1 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 3:59:57 PM EST | |
| 90.00 | 25.60 | 27.00 | 26.30 | % | 0.29 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 11/17/2025 3:59:57 PM EST | |||
| 95.00 | 29.40 | 32.70 | 31.05 | % | 0.33 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 11/17/2025 3:59:57 PM EST | |||
| 100.00 | 34.40 | 37.50 | 35.95 | % | 0.36 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 11/17/2025 3:59:57 PM EST | |||
| 105.00 | 39.40 | 42.30 | 40.85 | % | 0.39 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 11/17/2025 3:59:57 PM EST |