Options Chain for CORTEVA INC COM (CTVA) - $63.12 as of 1/22/2025 9:56:28 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 30.80 | 35.50 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:08 PM EST | |||
| 35.00 | 26.00 | 30.90 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:08 PM EST | |||
| 40.00 | 21.80 | 26.00 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:08 PM EST | |||
| 45.00 | 16.60 | 21.00 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:08 PM EST | |||
| 50.00 | 11.10 | 15.10 | 11.27 | 0.00 | 0.00% | 0 | 2 | 1.04 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 4:00:08 PM EST |
| 55.00 | 6.90 | 8.90 | 8.50 | 0.00 | 0.00% | 0 | 31 | 0.48 | 0.93 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 60.00 | 4.10 | 4.50 | 4.20 | 0.00 | 0.00% | 0 | 2,033 | 0.36 | 0.70 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 65.00 | 1.20 | 1.30 | 1.27 | 0.00 | 0.00% | 0 | 1,885 | 0.31 | 0.32 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 70.00 | 0.25 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 219 | 0.32 | 0.08 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 75.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.01 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 80.00 | 0.00 | 0.70 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:08 PM EST | |||
| 85.00 | 0.00 | 4.80 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:08 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.70 | 0.13 | 0.00 | 0.00% | 0 | 1 | 1.75 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 4:00:08 PM EST |
| 35.00 | 0.00 | 0.15 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:08 PM EST | |||
| 40.00 | 0.00 | 0.85 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:08 PM EST | |||
| 45.00 | 0.00 | 1.90 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:08 PM EST | |||
| 50.00 | 0.00 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 13 | 0.50 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 4:00:08 PM EST |
| 55.00 | 0.00 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 835 | 0.29 | -0.07 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 60.00 | 0.80 | 0.90 | 0.88 | 0.00 | 0.00% | 0 | 1,519 | 0.25 | -0.30 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 65.00 | 2.75 | 3.20 | 3.00 | 0.00 | 0.00% | 0 | 105 | 0.19 | -0.68 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 4:00:08 PM EST |
| 70.00 | 4.90 | 8.70 | % | 0 | 0 | 0.58 | -0.92 | 0.03 | -0.01 | 1/21/2025 4:00:08 PM EST | |||
| 75.00 | 10.10 | 13.20 | % | 0 | 0 | 0.66 | -0.99 | 0.01 | 0.00 | 1/21/2025 4:00:08 PM EST | |||
| 80.00 | 15.60 | 19.30 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:08 PM EST | |||
| 85.00 | 20.60 | 23.80 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:08 PM EST |