Options Chain for CORTEVA INC COM (CTVA) - $79.21 as of 3/16/2026 7:40:58 AM 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 | 42.30 | 46.50 | 44.40 | 37.60 | 0.00 | 0.00% | 1.27 | 0 | 0 | 6.94 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 3/16/2026 3:59:47 PM EST |
| 40.00 | 37.70 | 41.50 | 39.60 | 32.70 | 0.00 | 0.00% | 0.99 | 0 | 0 | 6.00 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 3/16/2026 3:59:47 PM EST |
| 45.00 | 32.70 | 36.50 | 34.60 | 25.42 | 0.00 | 0.00% | 0.77 | 0 | 0 | 5.16 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 3/16/2026 3:59:47 PM EST |
| 50.00 | 27.50 | 30.60 | 29.05 | 27.00 | 0.00 | 0.00% | 0.58 | 0 | 3 | 3.78 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:47 PM EST |
| 55.00 | 22.60 | 25.60 | 24.10 | 25.10 | 0.00 | 0.00% | 0.44 | 0 | 1 | 3.17 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 3:59:47 PM EST |
| 60.00 | 17.60 | 20.70 | 19.15 | 17.50 | 0.00 | 0.00% | 0.32 | 0 | 9 | 2.66 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:47 PM EST |
| 65.00 | 12.80 | 15.30 | 14.05 | 12.07 | 0.00 | 0.00% | 0.22 | 0 | 869 | 1.89 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:47 PM EST |
| 70.00 | 8.40 | 9.80 | 9.10 | 9.37 | +0.14 | +1.52% | 0.13 | 3 | 543 | 1.14 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:47 PM EST |
| 75.00 | 3.50 | 4.40 | 3.95 | 4.20 | +0.40 | +10.53% | 0.05 | 55 | 1,536 | 0.54 | 0.95 | 0.04 | -0.03 | 3/16/2026 | 3/16/2026 3:59:47 PM EST |
| 80.00 | 0.40 | 0.70 | 0.55 | 0.65 | -0.25 | -27.78% | 0.01 | 15 | 1,324 | 0.28 | 0.37 | 0.15 | -0.12 | 3/16/2026 | 3/16/2026 3:59:47 PM EST |
| 85.00 | 0.05 | 0.20 | 0.13 | 0.12 | -0.03 | -20.00% | 0.00 | 13 | 132 | 0.45 | 0.02 | 0.02 | -0.01 | 3/16/2026 | 3/16/2026 3:59:47 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 223 | 0.70 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 3:59:47 PM EST |
| 95.00 | 0.00 | 0.35 | 0.18 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.20 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 3/16/2026 3:59:47 PM EST |
| 100.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.61 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 3/16/2026 3:59:47 PM EST |
| 105.00 | 0.00 | 0.55 | 0.28 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.84 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 3/16/2026 3:59:47 PM EST |
| 110.00 | 0.00 | 2.90 | 1.45 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 11 | 3.30 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 3/16/2026 3:59:47 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 | 4.80 | 2.40 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:47 PM EST | |||
| 40.00 | 0.00 | 1.40 | 0.70 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 2 | 5.10 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 3/16/2026 3:59:47 PM EST |
| 45.00 | 0.00 | 1.05 | 0.53 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 19 | 2.33 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 3/16/2026 3:59:47 PM EST |
| 50.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.91 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 3/16/2026 3:59:47 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 201 | 1.57 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/16/2026 3:59:47 PM EST |
| 60.00 | 0.00 | 0.55 | 0.28 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 522 | 1.93 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:47 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.07 | -58.34% | 0.00 | 3 | 1,567 | 1.10 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:47 PM EST |
| 70.00 | 0.00 | 0.35 | 0.18 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 336 | 0.92 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:47 PM EST |
| 75.00 | 0.05 | 0.20 | 0.13 | 0.20 | -0.10 | -33.34% | 0.00 | 4 | 1,566 | 0.36 | -0.05 | 0.04 | -0.03 | 3/16/2026 | 3/16/2026 3:59:47 PM EST |
| 80.00 | 1.00 | 1.65 | 1.33 | 2.40 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.25 | -0.63 | 0.15 | -0.12 | 3/11/2026 | 3/16/2026 3:59:47 PM EST |
| 85.00 | 3.60 | 7.40 | 5.50 | % | 0.06 | 0 | 0 | 1.09 | -0.98 | 0.02 | -0.01 | 3/16/2026 3:59:47 PM EST | |||
| 90.00 | 9.80 | 12.20 | 11.00 | % | 0.12 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:47 PM EST | |||
| 95.00 | 14.30 | 17.30 | 15.80 | % | 0.17 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:47 PM EST | |||
| 100.00 | 19.40 | 22.30 | 20.85 | % | 0.21 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:47 PM EST | |||
| 105.00 | 24.40 | 27.50 | 25.95 | % | 0.25 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:47 PM EST | |||
| 110.00 | 28.60 | 33.30 | 30.95 | % | 0.28 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:47 PM EST |