Options Chain for CORTEVA INC COM (CTVA) - $69.06 as of 5/27/2025 4:05:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 33.10 | 38.00 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 40.00 | 28.00 | 32.90 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 45.00 | 23.60 | 28.00 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 50.00 | 18.10 | 22.90 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 55.00 | 13.10 | 17.90 | % | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.01 | 5/27/2025 1:59:06 PM EST | |||
| 60.00 | 8.60 | 11.40 | 9.50 | 0.00 | 0.00% | 0 | 3 | 0.48 | 0.95 | 0.01 | -0.01 | 5/19/2025 | 5/27/2025 1:59:06 PM EST |
| 65.00 | 6.00 | 6.50 | 4.88 | 0.00 | 0.00% | 0 | 12 | 0.29 | 0.83 | 0.04 | -0.02 | 5/23/2025 | 5/27/2025 1:59:06 PM EST |
| 70.00 | 2.45 | 2.60 | 2.47 | +0.52 | +26.67% | 43 | 1,374 | 0.20 | 0.57 | 0.07 | -0.03 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 75.00 | 0.55 | 0.70 | 0.62 | +0.18 | +40.91% | 52 | 247 | 0.19 | 0.21 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 80.00 | 0.00 | 0.45 | % | 0 | 0 | 0.28 | 0.04 | 0.02 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 85.00 | 0.00 | 1.00 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 90.00 | 0.00 | 0.95 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 100.00 | 0.00 | 0.15 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 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 | 0.25 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 40.00 | 0.00 | 0.30 | 0.14 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:59:06 PM EST |
| 45.00 | 0.00 | 0.35 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 50.00 | 0.00 | 0.45 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 55.00 | 0.00 | 0.15 | % | 0 | 0 | 0.54 | -0.01 | 0.00 | -0.01 | 5/27/2025 1:59:06 PM EST | |||
| 60.00 | 0.15 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 8 | 0.30 | -0.05 | 0.01 | -0.01 | 5/23/2025 | 5/27/2025 1:59:06 PM EST |
| 65.00 | 0.10 | 0.70 | 0.85 | -0.05 | -5.56% | 1 | 157 | 0.25 | -0.17 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 70.00 | 1.90 | 2.00 | 1.95 | -1.03 | -34.57% | 104 | 31 | 0.22 | -0.43 | 0.07 | -0.03 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 75.00 | 4.70 | 5.80 | % | 0 | 0 | 0.32 | -0.79 | 0.06 | -0.02 | 5/27/2025 1:59:06 PM EST | |||
| 80.00 | 8.20 | 12.50 | % | 0 | 0 | 0.61 | -0.96 | 0.02 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 85.00 | 13.30 | 17.40 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 90.00 | 18.10 | 22.40 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 95.00 | 23.20 | 27.50 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 100.00 | 28.20 | 32.50 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST |