Options Chain for CORTEVA INC COM (CTVA) - $67.33 as of 12/26/2025 2:44:42 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 | 30.80 | 34.20 | 32.50 | % | 0.93 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 40.00 | 26.00 | 29.30 | 27.65 | % | 0.69 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 45.00 | 20.90 | 24.60 | 22.75 | % | 0.51 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 50.00 | 16.00 | 19.00 | 17.50 | 14.20 | 0.00 | 0.00% | 0.35 | 0 | 4 | 0.70 | 0.99 | 0.00 | 0.00 | 11/6/2025 | 12/26/2025 3:59:57 PM EST |
| 55.00 | 11.70 | 14.50 | 13.10 | 10.60 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.67 | 0.96 | 0.01 | -0.01 | 11/6/2025 | 12/26/2025 3:59:57 PM EST |
| 60.00 | 7.30 | 9.80 | 8.55 | 8.23 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.52 | 0.87 | 0.03 | -0.02 | 12/18/2025 | 12/26/2025 3:59:57 PM EST |
| 65.00 | 4.00 | 4.70 | 4.35 | 3.86 | -0.83 | -17.70% | 0.07 | 2 | 198 | 0.28 | 0.67 | 0.05 | -0.02 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 70.00 | 1.35 | 1.80 | 1.58 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 243 | 0.24 | 0.38 | 0.06 | -0.02 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 75.00 | 0.05 | 0.55 | 0.30 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 173 | 0.20 | 0.17 | 0.04 | -0.02 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 80.00 | 0.05 | 1.05 | 0.55 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.32 | 0.06 | 0.02 | -0.01 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.49 | 0.01 | 0.01 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 90.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 95.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 12/26/2025 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 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 40.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.85 | 0.43 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.65 | -0.01 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:57 PM EST |
| 55.00 | 0.15 | 0.95 | 0.55 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.41 | -0.04 | 0.01 | -0.01 | 12/15/2025 | 12/26/2025 3:59:57 PM EST |
| 60.00 | 0.45 | 0.95 | 0.70 | 0.59 | -0.46 | -43.81% | 0.01 | 5 | 175 | 0.31 | -0.13 | 0.03 | -0.02 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 65.00 | 1.45 | 2.00 | 1.73 | 1.70 | -0.55 | -24.45% | 0.03 | 2 | 246 | 0.27 | -0.33 | 0.05 | -0.02 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 70.00 | 3.50 | 4.50 | 4.00 | 5.26 | 0.00 | 0.00% | 0.06 | 0 | 48 | 0.24 | -0.62 | 0.06 | -0.02 | 12/9/2025 | 12/26/2025 3:59:57 PM EST |
| 75.00 | 5.90 | 9.60 | 7.75 | % | 0.10 | 0 | 0 | 0.46 | -0.83 | 0.04 | -0.02 | 12/26/2025 3:59:57 PM EST | |||
| 80.00 | 10.90 | 14.50 | 12.70 | % | 0.16 | 0 | 0 | 0.57 | -0.94 | 0.02 | -0.01 | 12/26/2025 3:59:57 PM EST | |||
| 85.00 | 15.90 | 19.40 | 17.65 | % | 0.21 | 0 | 0 | 0.67 | -0.99 | 0.01 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 90.00 | 21.10 | 24.40 | 22.75 | % | 0.25 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 95.00 | 26.10 | 29.40 | 27.75 | % | 0.29 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST |