Options Chain for CORTEVA INC COM (CTVA) - $82.73 as of 3/26/2026 8:42:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 41.20 | 44.60 | 42.90 | % | 1.07 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:07 PM EST | |||
| 45.00 | 36.30 | 39.60 | 37.95 | % | 0.84 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:07 PM EST | |||
| 50.00 | 31.30 | 34.60 | 32.95 | % | 0.66 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:07 PM EST | |||
| 55.00 | 26.40 | 29.80 | 28.10 | % | 0.51 | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 3/26/2026 4:00:07 PM EST | |||
| 60.00 | 21.50 | 24.60 | 23.05 | % | 0.38 | 0 | 1 | 0.84 | 0.99 | 0.00 | -0.01 | 3/26/2026 4:00:07 PM EST | |||
| 65.00 | 16.90 | 19.00 | 17.95 | % | 0.28 | 0 | 2 | 0.62 | 0.95 | 0.01 | -0.02 | 3/26/2026 4:00:07 PM EST | |||
| 70.00 | 12.50 | 14.10 | 13.30 | 9.46 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.49 | 0.89 | 0.02 | -0.03 | 3/23/2026 | 3/26/2026 4:00:07 PM EST |
| 75.00 | 8.20 | 9.80 | 9.00 | 7.91 | 0.00 | 0.00% | 0.12 | 0 | 49 | 0.31 | 0.79 | 0.03 | -0.04 | 3/25/2026 | 3/26/2026 4:00:07 PM EST |
| 80.00 | 5.40 | 6.00 | 5.70 | 5.75 | +0.55 | +10.58% | 0.07 | 16 | 309 | 0.33 | 0.64 | 0.04 | -0.04 | 3/26/2026 | 3/26/2026 4:00:07 PM EST |
| 85.00 | 2.70 | 3.10 | 2.90 | 1.95 | -0.75 | -27.78% | 0.03 | 18 | 306 | 0.30 | 0.45 | 0.04 | -0.04 | 3/26/2026 | 3/26/2026 4:00:07 PM EST |
| 90.00 | 1.35 | 1.55 | 1.45 | 1.35 | +0.14 | +11.57% | 0.02 | 7 | 387 | 0.31 | 0.27 | 0.03 | -0.03 | 3/26/2026 | 3/26/2026 4:00:07 PM EST |
| 95.00 | 0.45 | 0.75 | 0.60 | 0.61 | +0.21 | +52.50% | 0.01 | 3 | 52 | 0.30 | 0.15 | 0.02 | -0.02 | 3/26/2026 | 3/26/2026 4:00:07 PM EST |
| 100.00 | 0.05 | 0.80 | 0.43 | % | 0.00 | 0 | 0 | 0.33 | 0.08 | 0.01 | -0.01 | 3/26/2026 4:00:07 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 2 | 0.49 | 0.03 | 0.01 | -0.01 | 3/26/2026 4:00:07 PM EST | |||
| 110.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 2 | 0.54 | 0.01 | 0.00 | 0.00 | 3/26/2026 4:00:07 PM EST | |||
| 115.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:07 PM EST | |||
| 120.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:07 PM EST | |||
| 45.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:07 PM EST | |||
| 50.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:07 PM EST | |||
| 55.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.01 | 3/26/2026 4:00:07 PM EST | |||
| 60.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 9 | 0.68 | -0.01 | 0.00 | -0.01 | 3/26/2026 4:00:07 PM EST | |||
| 65.00 | 0.15 | 0.85 | 0.50 | % | 0.01 | 0 | 28 | 0.46 | -0.05 | 0.01 | -0.02 | 3/26/2026 4:00:07 PM EST | |||
| 70.00 | 0.55 | 0.70 | 0.63 | 0.66 | -0.14 | -17.50% | 0.01 | 5 | 550 | 0.39 | -0.11 | 0.02 | -0.03 | 3/26/2026 | 3/26/2026 4:00:07 PM EST |
| 75.00 | 1.20 | 1.70 | 1.45 | 1.35 | -0.17 | -11.19% | 0.02 | 3 | 38 | 0.37 | -0.21 | 0.03 | -0.04 | 3/26/2026 | 3/26/2026 4:00:07 PM EST |
| 80.00 | 2.30 | 3.10 | 2.70 | 2.70 | -0.10 | -3.58% | 0.03 | 2 | 15 | 0.34 | -0.36 | 0.04 | -0.04 | 3/26/2026 | 3/26/2026 4:00:07 PM EST |
| 85.00 | 4.60 | 5.20 | 4.90 | % | 0.06 | 0 | 0 | 0.31 | -0.55 | 0.04 | -0.04 | 3/26/2026 4:00:07 PM EST | |||
| 90.00 | 8.00 | 8.70 | 8.35 | % | 0.09 | 0 | 0 | 0.31 | -0.73 | 0.03 | -0.03 | 3/26/2026 4:00:07 PM EST | |||
| 95.00 | 11.60 | 13.80 | 12.70 | % | 0.13 | 0 | 0 | 0.47 | -0.85 | 0.02 | -0.02 | 3/26/2026 4:00:07 PM EST | |||
| 100.00 | 15.80 | 19.10 | 17.45 | % | 0.17 | 0 | 0 | 0.60 | -0.92 | 0.01 | -0.01 | 3/26/2026 4:00:07 PM EST | |||
| 105.00 | 20.60 | 24.00 | 22.30 | % | 0.21 | 0 | 0 | 0.66 | -0.97 | 0.01 | -0.01 | 3/26/2026 4:00:07 PM EST | |||
| 110.00 | 25.70 | 29.00 | 27.35 | % | 0.25 | 0 | 0 | 0.74 | -0.99 | 0.00 | 0.00 | 3/26/2026 4:00:07 PM EST | |||
| 115.00 | 30.70 | 34.00 | 32.35 | % | 0.28 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:07 PM EST | |||
| 120.00 | 35.70 | 39.00 | 37.35 | % | 0.31 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:07 PM EST |