Options Chain for CORTEVA INC COM (CTVA) - $79.16 as of 4/24/2026 6:22:19 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 | 43.10 | 46.30 | 44.70 | % | 1.28 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:54 PM EST | |||
| 40.00 | 38.10 | 41.30 | 39.70 | % | 0.99 | 0 | 2 | 1.39 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:54 PM EST | |||
| 45.00 | 33.10 | 36.40 | 34.75 | % | 0.77 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:54 PM EST | |||
| 50.00 | 28.10 | 31.40 | 29.75 | 30.91 | 0.00 | 0.00% | 0.59 | 0 | 13 | 1.03 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/24/2026 3:59:54 PM EST |
| 55.00 | 23.40 | 26.60 | 25.00 | 24.90 | 0.00 | 0.00% | 0.45 | 0 | 57 | 0.89 | 0.99 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:54 PM EST |
| 60.00 | 18.50 | 21.60 | 20.05 | 19.80 | 0.00 | 0.00% | 0.33 | 0 | 85 | 0.75 | 0.96 | 0.01 | -0.01 | 4/22/2026 | 4/24/2026 3:59:54 PM EST |
| 65.00 | 13.90 | 16.70 | 15.30 | 16.80 | 0.00 | 0.00% | 0.24 | 0 | 174 | 0.61 | 0.91 | 0.01 | -0.02 | 4/20/2026 | 4/24/2026 3:59:54 PM EST |
| 70.00 | 10.80 | 11.20 | 11.00 | 10.90 | 0.00 | 0.00% | 0.16 | 0 | 291 | 0.38 | 0.84 | 0.02 | -0.03 | 4/17/2026 | 4/24/2026 3:59:54 PM EST |
| 75.00 | 6.60 | 7.30 | 6.95 | 6.10 | -0.65 | -9.63% | 0.09 | 1 | 1,086 | 0.34 | 0.71 | 0.03 | -0.03 | 4/24/2026 | 4/24/2026 3:59:54 PM EST |
| 80.00 | 3.30 | 3.80 | 3.55 | 3.35 | -0.30 | -8.22% | 0.04 | 9 | 870 | 0.30 | 0.51 | 0.04 | -0.03 | 4/24/2026 | 4/24/2026 3:59:54 PM EST |
| 85.00 | 1.50 | 1.80 | 1.65 | 1.48 | +0.03 | +2.07% | 0.02 | 3 | 535 | 0.29 | 0.31 | 0.04 | -0.03 | 4/24/2026 | 4/24/2026 3:59:54 PM EST |
| 90.00 | 0.60 | 0.95 | 0.78 | 0.75 | +0.10 | +15.39% | 0.01 | 1 | 1,244 | 0.30 | 0.16 | 0.03 | -0.02 | 4/24/2026 | 4/24/2026 3:59:54 PM EST |
| 95.00 | 0.20 | 0.75 | 0.48 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 223 | 0.32 | 0.08 | 0.02 | -0.01 | 4/17/2026 | 4/24/2026 3:59:54 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.45 | 0.03 | 0.01 | -0.01 | 4/22/2026 | 4/24/2026 3:59:54 PM EST |
| 105.00 | 0.00 | 0.70 | 0.35 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.51 | 0.01 | 0.00 | 0.00 | 4/2/2026 | 4/24/2026 3:59:54 PM EST |
| 110.00 | 0.00 | 0.65 | 0.33 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.56 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/24/2026 3:59:54 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 | 0.55 | 0.28 | % | 0.01 | 0 | 4 | 1.30 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:54 PM EST | |||
| 40.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 7 | 0.93 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:54 PM EST | |||
| 45.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 6 | 0.97 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:54 PM EST | |||
| 50.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 57 | 0.85 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:54 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 82 | 0.72 | -0.01 | 0.00 | 0.00 | 4/2/2026 | 4/24/2026 3:59:54 PM EST |
| 60.00 | 0.05 | 0.35 | 0.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.41 | -0.04 | 0.01 | -0.01 | 4/20/2026 | 4/24/2026 3:59:54 PM EST |
| 65.00 | 0.30 | 0.55 | 0.43 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 519 | 0.39 | -0.09 | 0.01 | -0.02 | 4/9/2026 | 4/24/2026 3:59:54 PM EST |
| 70.00 | 0.80 | 1.20 | 1.00 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 856 | 0.37 | -0.16 | 0.02 | -0.03 | 4/17/2026 | 4/24/2026 3:59:54 PM EST |
| 75.00 | 1.70 | 2.00 | 1.85 | 1.95 | -0.05 | -2.50% | 0.02 | 1 | 67 | 0.32 | -0.29 | 0.03 | -0.03 | 4/24/2026 | 4/24/2026 3:59:54 PM EST |
| 80.00 | 3.40 | 4.10 | 3.75 | 4.12 | 0.00 | 0.00% | 0.05 | 0 | 357 | 0.30 | -0.49 | 0.04 | -0.03 | 4/22/2026 | 4/24/2026 3:59:54 PM EST |
| 85.00 | 6.40 | 7.10 | 6.75 | 6.58 | 0.00 | 0.00% | 0.08 | 0 | 42 | 0.28 | -0.69 | 0.04 | -0.03 | 4/17/2026 | 4/24/2026 3:59:54 PM EST |
| 90.00 | 10.00 | 11.90 | 10.95 | % | 0.12 | 0 | 0 | 0.41 | -0.84 | 0.03 | -0.02 | 4/24/2026 3:59:54 PM EST | |||
| 95.00 | 14.00 | 16.80 | 15.40 | % | 0.16 | 0 | 0 | 0.49 | -0.92 | 0.02 | -0.01 | 4/24/2026 3:59:54 PM EST | |||
| 100.00 | 18.70 | 21.90 | 20.30 | % | 0.20 | 0 | 0 | 0.62 | -0.97 | 0.01 | -0.01 | 4/24/2026 3:59:54 PM EST | |||
| 105.00 | 23.80 | 27.10 | 25.45 | % | 0.24 | 0 | 0 | 0.72 | -0.99 | 0.00 | 0.00 | 4/24/2026 3:59:54 PM EST | |||
| 110.00 | 28.70 | 32.00 | 30.35 | % | 0.28 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:54 PM EST |