Options Chain for CORTEVA INC COM (CTVA) - $62.44 as of 3/28/2025 2:45:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 24.80 | 29.00 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 40.00 | 19.70 | 24.00 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 45.00 | 14.60 | 19.00 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 50.00 | 10.50 | 14.00 | 14.21 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.98 | 0.01 | -0.02 | 2/20/2025 | 3/28/2025 3:59:50 PM EST |
| 55.00 | 6.20 | 9.50 | 8.00 | 0.00 | 0.00% | 0 | 7 | 0.64 | 0.87 | 0.03 | -0.03 | 3/17/2025 | 3/28/2025 3:59:50 PM EST |
| 60.00 | 3.10 | 3.70 | 4.35 | 0.00 | 0.00% | 0 | 18 | 0.27 | 0.64 | 0.06 | -0.03 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 65.00 | 1.00 | 1.40 | 1.06 | -0.78 | -42.40% | 4 | 2,343 | 0.26 | 0.32 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 70.00 | 0.00 | 0.70 | 0.49 | 0.00 | 0.00% | 0 | 311 | 0.35 | 0.11 | 0.03 | -0.01 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 75.00 | 0.00 | 4.80 | 0.49 | 0.00 | 0.00% | 0 | 3 | 1.02 | 0.02 | 0.01 | 0.00 | 2/25/2025 | 3/28/2025 3:59:50 PM EST |
| 80.00 | 0.00 | 4.80 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 85.00 | 0.00 | 4.80 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 90.00 | 0.00 | 1.65 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 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 | 0.70 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 45.00 | 0.00 | 4.80 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 50.00 | 0.00 | 1.15 | 0.31 | 0.00 | 0.00% | 0 | 1 | 0.63 | -0.02 | 0.01 | -0.02 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 55.00 | 0.25 | 1.20 | 0.63 | 0.00 | 0.00% | 0 | 63 | 0.34 | -0.13 | 0.03 | -0.03 | 3/24/2025 | 3/28/2025 3:59:50 PM EST |
| 60.00 | 1.20 | 2.35 | 1.53 | 0.00 | 0.00% | 0 | 13 | 0.29 | -0.36 | 0.06 | -0.03 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 65.00 | 3.90 | 5.30 | 3.70 | 0.00 | 0.00% | 0 | 65 | 0.43 | -0.68 | 0.06 | -0.03 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 70.00 | 7.80 | 10.80 | % | 0 | 0 | 0.63 | -0.89 | 0.03 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 75.00 | 12.00 | 14.90 | % | 0 | 0 | 0.68 | -0.98 | 0.01 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 80.00 | 16.80 | 20.10 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 85.00 | 22.40 | 25.10 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 90.00 | 26.50 | 30.50 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST |