Options Chain for CORTEVA INC COM (CTVA) - $76.46 as of 2/24/2026 7:50:01 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 | 40.50 | 44.90 | 42.70 | % | 1.22 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:58 PM EST | |||
| 40.00 | 35.50 | 40.10 | 37.80 | % | 0.94 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:58 PM EST | |||
| 45.00 | 30.50 | 35.10 | 32.80 | % | 0.73 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:58 PM EST | |||
| 50.00 | 25.50 | 30.20 | 27.85 | % | 0.56 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:58 PM EST | |||
| 55.00 | 20.50 | 24.40 | 22.45 | % | 0.41 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:58 PM EST | |||
| 60.00 | 15.50 | 19.20 | 17.35 | % | 0.29 | 0 | 0 | 0.65 | 0.99 | 0.00 | 0.00 | 2/24/2026 3:59:58 PM EST | |||
| 65.00 | 11.10 | 14.00 | 12.55 | % | 0.19 | 0 | 0 | 0.47 | 0.96 | 0.01 | -0.01 | 2/24/2026 3:59:58 PM EST | |||
| 70.00 | 7.00 | 9.50 | 8.25 | 8.25 | 0.00 | 0.00% | 0.12 | 0 | 14 | 0.39 | 0.87 | 0.03 | -0.02 | 2/23/2026 | 2/24/2026 3:59:58 PM EST |
| 75.00 | 4.50 | 4.90 | 4.70 | 4.59 | +0.79 | +20.79% | 0.06 | 2 | 105 | 0.25 | 0.69 | 0.05 | -0.03 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 80.00 | 1.70 | 1.95 | 1.83 | 1.74 | +0.24 | +16.00% | 0.02 | 14 | 347 | 0.23 | 0.41 | 0.06 | -0.03 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 85.00 | 0.50 | 0.85 | 0.68 | 0.50 | -0.15 | -23.08% | 0.01 | 338 | 105 | 0.24 | 0.18 | 0.04 | -0.02 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 90.00 | 0.10 | 0.45 | 0.28 | 0.10 | % | 0.00 | 11 | 0 | 0.25 | 0.06 | 0.02 | -0.01 | 2/24/2026 | 2/24/2026 3:59:58 PM EST | |
| 95.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.44 | 0.01 | 0.01 | 0.00 | 2/24/2026 3:59:58 PM EST | |||
| 100.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:58 PM EST | |||
| 105.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:58 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:58 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 | 1.38 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:58 PM EST | |||
| 40.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:58 PM EST | |||
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:58 PM EST | |||
| 60.00 | 0.00 | 0.90 | 0.45 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.59 | -0.01 | 0.00 | 0.00 | 1/28/2026 | 2/24/2026 3:59:58 PM EST |
| 65.00 | 0.20 | 1.25 | 0.73 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.38 | -0.04 | 0.01 | -0.01 | 2/18/2026 | 2/24/2026 3:59:58 PM EST |
| 70.00 | 0.60 | 1.00 | 0.80 | 0.65 | -0.45 | -40.91% | 0.01 | 11 | 14 | 0.31 | -0.13 | 0.03 | -0.02 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 75.00 | 1.45 | 1.75 | 1.60 | 1.75 | -0.40 | -18.61% | 0.02 | 1 | 141 | 0.25 | -0.32 | 0.05 | -0.03 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 80.00 | 3.60 | 3.90 | 3.75 | 4.20 | % | 0.05 | 4 | 0 | 0.23 | -0.59 | 0.06 | -0.03 | 2/24/2026 | 2/24/2026 3:59:58 PM EST | |
| 85.00 | 6.80 | 9.20 | 8.00 | % | 0.09 | 0 | 0 | 0.41 | -0.82 | 0.04 | -0.02 | 2/24/2026 3:59:58 PM EST | |||
| 90.00 | 11.10 | 14.50 | 12.80 | % | 0.14 | 0 | 0 | 0.61 | -0.94 | 0.02 | -0.01 | 2/24/2026 3:59:58 PM EST | |||
| 95.00 | 15.50 | 19.50 | 17.50 | % | 0.18 | 0 | 0 | 0.66 | -0.98 | 0.01 | 0.00 | 2/24/2026 3:59:58 PM EST | |||
| 100.00 | 20.40 | 24.50 | 22.45 | % | 0.22 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:58 PM EST | |||
| 105.00 | 25.50 | 29.50 | 27.50 | % | 0.26 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:58 PM EST | |||
| 110.00 | 30.50 | 34.50 | 32.50 | % | 0.30 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:58 PM EST |