Options Chain for CORTEVA INC COM (CTVA) - $73.84 as of 1/30/2026 2:54:54 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 | 36.20 | 39.80 | 38.00 | 37.60 | +0.40 | +1.08% | 1.09 | 10 | 10 | 1.75 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 40.00 | 31.30 | 34.70 | 33.00 | 32.70 | 0.00 | 0.00% | 0.82 | 0 | 1 | 1.46 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 1/30/2026 3:59:53 PM EST |
| 45.00 | 26.10 | 29.90 | 28.00 | 25.42 | 0.00 | 0.00% | 0.62 | 0 | 4 | 1.26 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/30/2026 3:59:53 PM EST |
| 50.00 | 21.00 | 25.10 | 23.05 | 19.75 | 0.00 | 0.00% | 0.46 | 0 | 20 | 1.09 | 0.99 | 0.00 | -0.01 | 1/12/2026 | 1/30/2026 3:59:53 PM EST |
| 55.00 | 16.90 | 19.10 | 18.00 | 12.80 | 0.00 | 0.00% | 0.33 | 0 | 69 | 0.71 | 0.95 | 0.01 | -0.02 | 12/22/2025 | 1/30/2026 3:59:53 PM EST |
| 60.00 | 12.60 | 15.20 | 13.90 | 14.07 | 0.00 | 0.00% | 0.23 | 0 | 281 | 0.71 | 0.91 | 0.01 | -0.02 | 1/29/2026 | 1/30/2026 3:59:53 PM EST |
| 65.00 | 8.70 | 9.20 | 8.95 | 9.16 | +0.25 | +2.81% | 0.14 | 29 | 937 | 0.35 | 0.82 | 0.03 | -0.03 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 70.00 | 4.70 | 5.00 | 4.85 | 4.71 | -0.94 | -16.64% | 0.07 | 3 | 765 | 0.29 | 0.67 | 0.04 | -0.03 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 75.00 | 1.85 | 2.45 | 2.15 | 2.05 | -0.45 | -18.00% | 0.03 | 65 | 3,112 | 0.28 | 0.42 | 0.06 | -0.03 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 80.00 | 0.55 | 0.95 | 0.75 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 339 | 0.27 | 0.18 | 0.04 | -0.02 | 1/29/2026 | 1/30/2026 3:59:53 PM EST |
| 85.00 | 0.05 | 0.35 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.25 | 0.07 | 0.02 | -0.01 | 1/26/2026 | 1/30/2026 3:59:53 PM EST |
| 90.00 | 0.00 | 0.95 | 0.48 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 222 | 0.50 | 0.02 | 0.01 | 0.00 | 1/27/2026 | 1/30/2026 3:59:53 PM EST |
| 95.00 | 0.00 | 0.35 | 0.18 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.46 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 1/30/2026 3:59:53 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.38 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/30/2026 3:59:53 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 1/30/2026 3:59:53 PM EST |
| 110.00 | 0.00 | 5.00 | 2.50 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 1/30/2026 3:59:53 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 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.15 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 1/30/2026 3:59:53 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.76 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/30/2026 3:59:53 PM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.84 | -0.01 | 0.00 | -0.01 | 1/28/2026 | 1/30/2026 3:59:53 PM EST |
| 55.00 | 0.05 | 0.40 | 0.23 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 202 | 0.45 | -0.05 | 0.01 | -0.02 | 1/8/2026 | 1/30/2026 3:59:53 PM EST |
| 60.00 | 0.35 | 0.65 | 0.50 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 623 | 0.43 | -0.09 | 0.01 | -0.02 | 1/29/2026 | 1/30/2026 3:59:53 PM EST |
| 65.00 | 0.75 | 1.05 | 0.90 | 0.90 | +0.10 | +12.50% | 0.01 | 1 | 1,591 | 0.36 | -0.18 | 0.03 | -0.03 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 70.00 | 1.70 | 2.15 | 1.93 | 1.81 | -0.54 | -22.98% | 0.03 | 125 | 106 | 0.31 | -0.33 | 0.04 | -0.03 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 75.00 | 3.90 | 4.30 | 4.10 | 4.10 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.28 | -0.58 | 0.06 | -0.03 | 1/28/2026 | 1/30/2026 3:59:53 PM EST |
| 80.00 | 5.70 | 9.10 | 7.40 | % | 0.09 | 0 | 0 | 0.44 | -0.82 | 0.04 | -0.02 | 1/30/2026 3:59:53 PM EST | |||
| 85.00 | 10.80 | 14.10 | 12.45 | % | 0.15 | 0 | 0 | 0.57 | -0.93 | 0.02 | -0.01 | 1/30/2026 3:59:53 PM EST | |||
| 90.00 | 15.20 | 19.20 | 17.20 | % | 0.19 | 0 | 0 | 0.69 | -0.98 | 0.01 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 95.00 | 20.30 | 24.10 | 22.20 | % | 0.23 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 100.00 | 25.40 | 29.00 | 27.20 | % | 0.27 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 105.00 | 30.40 | 34.00 | 32.20 | % | 0.31 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 110.00 | 35.00 | 39.50 | 37.25 | % | 0.34 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST |