Options Chain for CORTEVA INC COM (CTVA) - $63.83 as of 2/21/2025 3:17:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 26.40 | 30.50 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 40.00 | 21.30 | 25.50 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 45.00 | 16.40 | 20.50 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 50.00 | 11.60 | 15.50 | % | 0 | 0 | 0.78 | 0.98 | 0.01 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 55.00 | 7.00 | 11.00 | % | 0 | 0 | 0.63 | 0.91 | 0.02 | -0.02 | 2/21/2025 3:59:58 PM EST | |||
| 60.00 | 4.00 | 4.60 | 4.35 | -0.65 | -13.00% | 60 | 1 | 0.22 | 0.72 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 65.00 | 0.40 | 4.90 | 1.55 | -0.56 | -26.54% | 3 | 6 | 0.26 | 0.43 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 2.65 | % | 0 | 0 | 0.51 | 0.19 | 0.04 | -0.02 | 2/21/2025 3:59:58 PM EST | |||
| 75.00 | 0.00 | 4.80 | % | 0 | 0 | 0.89 | 0.06 | 0.02 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 80.00 | 0.00 | 4.80 | % | 0 | 0 | 1.02 | 0.01 | 0.01 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 85.00 | 0.00 | 4.80 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 90.00 | 0.00 | 2.05 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 95.00 | 0.00 | 4.80 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.50 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 40.00 | 0.00 | 2.40 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 45.00 | 0.00 | 1.50 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 2.30 | % | 0 | 0 | 0.82 | -0.02 | 0.01 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 55.00 | 0.00 | 2.60 | % | 0 | 0 | 0.66 | -0.09 | 0.02 | -0.02 | 2/21/2025 3:59:58 PM EST | |||
| 60.00 | 0.50 | 3.80 | % | 0 | 0 | 0.26 | -0.28 | 0.05 | -0.03 | 2/21/2025 3:59:58 PM EST | |||
| 65.00 | 2.10 | 4.40 | % | 0 | 0 | 0.41 | -0.57 | 0.06 | -0.03 | 2/21/2025 3:59:58 PM EST | |||
| 70.00 | 5.60 | 9.60 | % | 0 | 0 | 0.57 | -0.81 | 0.04 | -0.02 | 2/21/2025 3:59:58 PM EST | |||
| 75.00 | 10.10 | 13.90 | % | 0 | 0 | 0.64 | -0.94 | 0.02 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 80.00 | 15.60 | 18.40 | % | 0 | 0 | 0.69 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 85.00 | 21.10 | 23.50 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 90.00 | 25.30 | 28.60 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 95.00 | 30.80 | 34.00 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST |