Options Chain for CORTEVA INC COM (CTVA) - $78.66 as of 5/27/2026 4:13:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 34.20 | 35.90 | 35.05 | 34.50 | % | 0.78 | 1 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:47 PM EST | |
| 50.00 | 28.00 | 32.00 | 30.00 | % | 0.60 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:47 PM EST | |||
| 55.00 | 23.10 | 27.10 | 25.10 | % | 0.46 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:47 PM EST | |||
| 60.00 | 18.20 | 21.40 | 19.80 | % | 0.33 | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.01 | 5/27/2026 3:59:47 PM EST | |||
| 65.00 | 13.60 | 16.40 | 15.00 | 20.75 | 0.00 | 0.00% | 0.23 | 0 | 8 | 0.58 | 0.95 | 0.01 | -0.01 | 4/9/2026 | 5/27/2026 3:59:47 PM EST |
| 70.00 | 9.40 | 11.50 | 10.45 | 13.40 | 0.00 | 0.00% | 0.15 | 0 | 11 | 0.44 | 0.88 | 0.02 | -0.02 | 5/12/2026 | 5/27/2026 3:59:47 PM EST |
| 75.00 | 5.50 | 7.00 | 6.25 | 6.37 | 0.00 | 0.00% | 0.08 | 0 | 17 | 0.25 | 0.76 | 0.04 | -0.03 | 5/22/2026 | 5/27/2026 3:59:47 PM EST |
| 80.00 | 2.80 | 3.20 | 3.00 | 3.00 | -0.02 | -0.67% | 0.04 | 13 | 44 | 0.24 | 0.53 | 0.05 | -0.03 | 5/27/2026 | 5/27/2026 3:59:47 PM EST |
| 85.00 | 0.75 | 1.40 | 1.08 | 1.18 | -0.02 | -1.67% | 0.01 | 9 | 121 | 0.23 | 0.28 | 0.05 | -0.02 | 5/27/2026 | 5/27/2026 3:59:47 PM EST |
| 90.00 | 0.30 | 0.60 | 0.45 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 423 | 0.25 | 0.12 | 0.03 | -0.01 | 5/20/2026 | 5/27/2026 3:59:47 PM EST |
| 95.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.38 | 0.04 | 0.01 | -0.01 | 5/19/2026 | 5/27/2026 3:59:47 PM EST |
| 100.00 | 0.00 | 0.70 | 0.35 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.46 | 0.01 | 0.00 | 0.00 | 5/20/2026 | 5/27/2026 3:59:47 PM EST |
| 105.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.52 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/27/2026 3:59:47 PM EST |
| 110.00 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.44 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/27/2026 3:59:47 PM EST |
| 115.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:47 PM EST | |||
| 120.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:47 PM EST | |||
| 125.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:47 PM EST | |||
| 50.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:47 PM EST | |||
| 55.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:47 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.61 | -0.01 | 0.00 | -0.01 | 5/27/2026 3:59:47 PM EST | |||
| 65.00 | 0.05 | 0.85 | 0.45 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.38 | -0.05 | 0.01 | -0.01 | 5/19/2026 | 5/27/2026 3:59:47 PM EST |
| 70.00 | 0.10 | 1.10 | 0.60 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.31 | -0.12 | 0.02 | -0.02 | 5/20/2026 | 5/27/2026 3:59:47 PM EST |
| 75.00 | 1.10 | 1.45 | 1.28 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 955 | 0.28 | -0.24 | 0.04 | -0.03 | 5/22/2026 | 5/27/2026 3:59:47 PM EST |
| 80.00 | 2.60 | 3.10 | 2.85 | 2.95 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.25 | -0.47 | 0.05 | -0.03 | 5/26/2026 | 5/27/2026 3:59:47 PM EST |
| 85.00 | 5.60 | 6.50 | 6.05 | 4.75 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.25 | -0.72 | 0.05 | -0.02 | 5/18/2026 | 5/27/2026 3:59:47 PM EST |
| 90.00 | 9.90 | 11.50 | 10.70 | % | 0.12 | 0 | 0 | 0.40 | -0.88 | 0.03 | -0.01 | 5/27/2026 3:59:47 PM EST | |||
| 95.00 | 13.20 | 17.20 | 15.20 | % | 0.16 | 0 | 0 | 0.58 | -0.96 | 0.01 | -0.01 | 5/27/2026 3:59:47 PM EST | |||
| 100.00 | 18.10 | 22.10 | 20.10 | % | 0.20 | 0 | 0 | 0.67 | -0.99 | 0.00 | 0.00 | 5/27/2026 3:59:47 PM EST | |||
| 105.00 | 23.20 | 27.10 | 25.15 | % | 0.24 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:47 PM EST | |||
| 110.00 | 28.20 | 32.10 | 30.15 | % | 0.27 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:47 PM EST | |||
| 115.00 | 33.20 | 37.10 | 35.15 | % | 0.31 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:47 PM EST | |||
| 120.00 | 38.20 | 42.10 | 40.15 | % | 0.33 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:47 PM EST | |||
| 125.00 | 43.20 | 47.10 | 45.15 | % | 0.36 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:47 PM EST |