Options Chain for CORTEVA INC COM (CTVA) - $61.47 as of 4/25/2025 8:25:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 29.60 | 34.00 | 25.50 | 0.00 | 0.00% | 0 | 5 | 1.83 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 4/25/2025 3:59:49 PM EST |
| 35.00 | 24.80 | 29.00 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 40.00 | 19.50 | 24.20 | 20.48 | 0.00 | 0.00% | 0 | 4 | 1.20 | 1.00 | 0.00 | 0.00 | 12/16/2024 | 4/25/2025 3:59:49 PM EST |
| 45.00 | 15.10 | 19.50 | 13.27 | 0.00 | 0.00% | 0 | 2 | 0.95 | 0.97 | 0.01 | -0.01 | 11/18/2024 | 4/25/2025 3:59:49 PM EST |
| 50.00 | 10.20 | 14.00 | 10.10 | 0.00 | 0.00% | 0 | 7 | 0.65 | 0.92 | 0.01 | -0.02 | 4/9/2025 | 4/25/2025 3:59:49 PM EST |
| 55.00 | 6.70 | 8.50 | 7.90 | 0.00 | 0.00% | 0 | 259 | 0.35 | 0.81 | 0.03 | -0.02 | 4/24/2025 | 4/25/2025 3:59:49 PM EST |
| 60.00 | 3.30 | 4.20 | 2.70 | 0.00 | 0.00% | 0 | 407 | 0.28 | 0.62 | 0.05 | -0.03 | 4/21/2025 | 4/25/2025 3:59:49 PM EST |
| 65.00 | 1.00 | 1.40 | 1.25 | -0.20 | -13.80% | 559 | 2,590 | 0.26 | 0.32 | 0.06 | -0.02 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 70.00 | 0.20 | 0.70 | 0.50 | 0.00 | 0.00% | 0 | 1,311 | 0.28 | 0.11 | 0.03 | -0.01 | 4/24/2025 | 4/25/2025 3:59:49 PM EST |
| 75.00 | 0.05 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 833 | 0.31 | 0.03 | 0.01 | 0.00 | 4/9/2025 | 4/25/2025 3:59:49 PM EST |
| 80.00 | 0.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 8 | 0.48 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/25/2025 3:59:49 PM EST |
| 85.00 | 0.00 | 0.75 | 0.83 | 0.00 | 0.00% | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 4/25/2025 3:59:49 PM EST |
| 90.00 | 0.00 | 0.90 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.25 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.27 | 0.00 | 0.00% | 0 | 11 | 1.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 4/25/2025 3:59:49 PM EST |
| 40.00 | 0.00 | 1.00 | 0.50 | 0.00 | 0.00% | 0 | 12 | 0.93 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 4/25/2025 3:59:49 PM EST |
| 45.00 | 0.00 | 0.65 | 0.30 | 0.00 | 0.00% | 0 | 611 | 0.50 | -0.03 | 0.01 | -0.01 | 4/16/2025 | 4/25/2025 3:59:49 PM EST |
| 50.00 | 0.25 | 0.65 | 0.50 | 0.00 | 0.00% | 0 | 895 | 0.42 | -0.08 | 0.01 | -0.02 | 4/24/2025 | 4/25/2025 3:59:49 PM EST |
| 55.00 | 0.55 | 1.15 | 1.05 | 0.00 | 0.00% | 0 | 3,031 | 0.34 | -0.19 | 0.03 | -0.02 | 4/24/2025 | 4/25/2025 3:59:49 PM EST |
| 60.00 | 1.65 | 2.25 | 3.65 | 0.00 | 0.00% | 0 | 260 | 0.29 | -0.38 | 0.05 | -0.03 | 4/21/2025 | 4/25/2025 3:59:49 PM EST |
| 65.00 | 3.40 | 4.80 | 4.50 | -0.20 | -4.26% | 12 | 235 | 0.28 | -0.68 | 0.06 | -0.02 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 70.00 | 6.80 | 10.70 | 11.04 | 0.00 | 0.00% | 0 | 2 | 0.46 | -0.89 | 0.03 | -0.01 | 4/21/2025 | 4/25/2025 3:59:49 PM EST |
| 75.00 | 11.60 | 15.50 | % | 0 | 0 | 0.66 | -0.97 | 0.01 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 80.00 | 16.40 | 20.30 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 85.00 | 21.80 | 25.40 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 90.00 | 26.70 | 31.00 | 26.99 | 0.00 | 0.00% | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 4/25/2025 3:59:49 PM EST |