Options Chain for CORTEVA INC COM (CTVA) - $64.00 as of 10/27/2025 5:20:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 32.10 | 36.20 | 34.15 | 40.92 | 0.00 | 0.00% | 1.14 | 0 | 1 | 1.91 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 10/27/2025 3:59:57 PM EST |
| 35.00 | 27.10 | 31.40 | 29.25 | 34.46 | 0.00 | 0.00% | 0.84 | 0 | 1 | 1.63 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 10/27/2025 3:59:57 PM EST |
| 40.00 | 22.10 | 26.50 | 24.30 | 32.40 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 10/27/2025 3:59:57 PM EST |
| 45.00 | 17.10 | 21.50 | 19.30 | 17.59 | 0.00 | 0.00% | 0.43 | 0 | 15 | 1.12 | 0.99 | 0.00 | 0.00 | 10/20/2025 | 10/27/2025 3:59:57 PM EST |
| 50.00 | 13.30 | 15.70 | 14.50 | 12.80 | 0.00 | 0.00% | 0.29 | 0 | 83 | 0.76 | 0.96 | 0.01 | -0.01 | 10/20/2025 | 10/27/2025 3:59:57 PM EST |
| 55.00 | 8.50 | 10.80 | 9.65 | 8.40 | 0.00 | 0.00% | 0.18 | 0 | 180 | 0.57 | 0.89 | 0.02 | -0.02 | 10/20/2025 | 10/27/2025 3:59:57 PM EST |
| 60.00 | 4.90 | 6.20 | 5.55 | 4.95 | 0.00 | 0.00% | 0.09 | 0 | 252 | 0.33 | 0.73 | 0.04 | -0.02 | 10/23/2025 | 10/27/2025 3:59:57 PM EST |
| 65.00 | 2.05 | 2.40 | 2.23 | 2.39 | +0.29 | +13.81% | 0.03 | 28 | 694 | 0.27 | 0.47 | 0.06 | -0.03 | 10/27/2025 | 10/27/2025 3:59:57 PM EST |
| 70.00 | 0.65 | 1.05 | 0.85 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 872 | 0.28 | 0.22 | 0.04 | -0.02 | 10/24/2025 | 10/27/2025 3:59:57 PM EST |
| 75.00 | 0.05 | 0.45 | 0.25 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 2,788 | 0.27 | 0.09 | 0.02 | -0.01 | 10/23/2025 | 10/27/2025 3:59:57 PM EST |
| 80.00 | 0.10 | 0.20 | 0.15 | 0.20 | +0.05 | +33.34% | 0.00 | 2 | 1,963 | 0.33 | 0.03 | 0.01 | 0.00 | 10/27/2025 | 10/27/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.25 | +0.09 | +56.25% | 0.00 | 1 | 426 | 0.43 | 0.01 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 1.35 | 0.68 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.77 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/27/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.63 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/27/2025 3:59:57 PM EST |
| 100.00 | 0.00 | 1.30 | 0.65 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.91 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 10/27/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 1.30 | 0.65 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.98 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 10/27/2025 3:59:57 PM EST |
| 110.00 | 0.00 | 1.30 | 0.65 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 10/27/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.82 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/27/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.94 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 10/27/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 1.40 | 0.70 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 42 | 0.89 | -0.01 | 0.00 | 0.00 | 7/17/2025 | 10/27/2025 3:59:57 PM EST |
| 50.00 | 0.05 | 0.40 | 0.23 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 1,031 | 0.40 | -0.04 | 0.01 | -0.01 | 10/23/2025 | 10/27/2025 3:59:57 PM EST |
| 55.00 | 0.40 | 0.65 | 0.53 | 0.54 | -0.09 | -14.29% | 0.01 | 1 | 825 | 0.36 | -0.11 | 0.02 | -0.02 | 10/27/2025 | 10/27/2025 3:59:57 PM EST |
| 60.00 | 0.90 | 1.30 | 1.10 | 1.25 | -0.05 | -3.85% | 0.02 | 1 | 559 | 0.28 | -0.27 | 0.04 | -0.02 | 10/27/2025 | 10/27/2025 3:59:57 PM EST |
| 65.00 | 3.00 | 4.50 | 3.75 | 3.25 | -0.17 | -4.98% | 0.06 | 1 | 1,229 | 0.33 | -0.53 | 0.06 | -0.03 | 10/27/2025 | 10/27/2025 3:59:57 PM EST |
| 70.00 | 5.90 | 7.40 | 6.65 | 8.90 | 0.00 | 0.00% | 0.10 | 0 | 747 | 0.36 | -0.78 | 0.04 | -0.02 | 10/21/2025 | 10/27/2025 3:59:57 PM EST |
| 75.00 | 10.10 | 12.40 | 11.25 | 13.70 | 0.00 | 0.00% | 0.15 | 0 | 123 | 0.49 | -0.91 | 0.02 | -0.01 | 10/1/2025 | 10/27/2025 3:59:57 PM EST |
| 80.00 | 14.00 | 18.10 | 16.05 | 6.90 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.70 | -0.97 | 0.01 | 0.00 | 8/29/2025 | 10/27/2025 3:59:57 PM EST |
| 85.00 | 19.10 | 23.20 | 21.15 | % | 0.25 | 0 | 0 | 0.82 | -0.99 | 0.00 | 0.00 | 10/27/2025 3:59:57 PM EST | |||
| 90.00 | 24.10 | 28.20 | 26.15 | 19.75 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 9/23/2025 | 10/27/2025 3:59:57 PM EST |
| 95.00 | 29.10 | 33.20 | 31.15 | % | 0.33 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:57 PM EST | |||
| 100.00 | 34.10 | 38.00 | 36.05 | % | 0.36 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:57 PM EST | |||
| 105.00 | 39.10 | 43.20 | 41.15 | % | 0.39 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:57 PM EST | |||
| 110.00 | 44.10 | 48.20 | 46.15 | % | 0.42 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:57 PM EST |