Options Chain for CORTEVA INC COM (CTVA) - $65.70 as of 2/4/2025 9:05:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 34.70 | 38.50 | 27.10 | 0.00 | 0.00% | 0 | 7 | 2.22 | 1.00 | 0.00 | 0.00 | 9/25/2024 | 2/4/2025 3:59:53 PM EST |
| 35.00 | 29.20 | 33.50 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 40.00 | 24.30 | 28.50 | 24.00 | 0.00 | 0.00% | 0 | 3 | 1.57 | 1.00 | 0.00 | 0.00 | 11/26/2024 | 2/4/2025 3:59:53 PM EST |
| 45.00 | 18.90 | 23.00 | 19.10 | 0.00 | 0.00% | 0 | 19 | 1.19 | 1.00 | 0.00 | 0.00 | 11/26/2024 | 2/4/2025 3:59:53 PM EST |
| 50.00 | 14.40 | 17.90 | 10.00 | 0.00 | 0.00% | 0 | 24 | 0.93 | 0.99 | 0.00 | -0.01 | 1/13/2025 | 2/4/2025 3:59:53 PM EST |
| 55.00 | 10.20 | 13.30 | 11.70 | 0.00 | 0.00% | 0 | 75 | 0.71 | 0.94 | 0.01 | -0.01 | 1/30/2025 | 2/4/2025 3:59:53 PM EST |
| 60.00 | 6.00 | 7.50 | 6.50 | +0.49 | +8.16% | 1 | 1,242 | 0.32 | 0.82 | 0.04 | -0.02 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 65.00 | 2.85 | 3.20 | 2.60 | 0.00 | 0.00% | 0 | 2,076 | 0.27 | 0.58 | 0.06 | -0.03 | 2/3/2025 | 2/4/2025 3:59:53 PM EST |
| 70.00 | 0.90 | 1.20 | 0.90 | 0.00 | 0.00% | 23 | 451 | 0.27 | 0.28 | 0.05 | -0.02 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 75.00 | 0.25 | 0.40 | 0.32 | -0.03 | -8.58% | 20 | 18 | 0.28 | 0.09 | 0.03 | -0.01 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 1.15 | 0.26 | 0.00 | 0.00% | 0 | 3 | 0.55 | 0.02 | 0.01 | 0.00 | 10/18/2024 | 2/4/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 2.25 | 0.28 | 0.00 | 0.00% | 0 | 2 | 0.83 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 2/4/2025 3:59:53 PM EST |
| 90.00 | 0.00 | 2.20 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 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 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 2/4/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 0.20 | 0.45 | 0.00 | 0.00% | 0 | 10 | 0.97 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 2/4/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 4.80 | 0.50 | 0.00 | 0.00% | 0 | 55 | 1.99 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 2/4/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 4.80 | 0.50 | 0.00 | 0.00% | 0 | 105 | 1.67 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 2/4/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 604 | 0.59 | -0.01 | 0.00 | -0.01 | 1/30/2025 | 2/4/2025 3:59:53 PM EST |
| 55.00 | 0.25 | 0.50 | 0.30 | -0.09 | -23.08% | 3 | 300 | 0.40 | -0.06 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 60.00 | 0.70 | 0.95 | 1.40 | 0.00 | 0.00% | 0 | 434 | 0.33 | -0.18 | 0.04 | -0.02 | 2/3/2025 | 2/4/2025 3:59:53 PM EST |
| 65.00 | 2.00 | 2.50 | 2.55 | 0.00 | 0.00% | 0 | 65 | 0.30 | -0.42 | 0.06 | -0.03 | 2/3/2025 | 2/4/2025 3:59:53 PM EST |
| 70.00 | 4.10 | 5.60 | 9.25 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.72 | 0.05 | -0.02 | 1/16/2025 | 2/4/2025 3:59:53 PM EST |
| 75.00 | 7.00 | 10.70 | % | 0 | 0 | 0.50 | -0.91 | 0.03 | -0.01 | 2/4/2025 3:59:53 PM EST | |||
| 80.00 | 12.80 | 15.30 | % | 0 | 0 | 0.56 | -0.98 | 0.01 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 85.00 | 17.30 | 20.70 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 90.00 | 22.60 | 25.40 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST |