Options Chain for CORTEVA INC COM (CTVA) - $73.57 as of 7/11/2025 8:16:27 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 | 37.00 | 41.00 | 39.00 | % | 1.11 | 0 | 0 | 5.08 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 40.00 | 32.00 | 36.00 | 34.00 | % | 0.85 | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 45.00 | 27.00 | 31.00 | 29.00 | % | 0.64 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 50.00 | 22.00 | 26.00 | 24.00 | 26.50 | 0.00 | 0.00% | 0.48 | 0 | 9 | 3.09 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:50 PM EST |
| 55.00 | 17.00 | 21.00 | 19.00 | % | 0.35 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 60.00 | 12.00 | 16.00 | 14.00 | 13.90 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.99 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 7/11/2025 3:59:50 PM EST |
| 65.00 | 6.80 | 10.90 | 8.85 | 9.20 | -0.70 | -7.08% | 0.14 | 3 | 12 | 1.50 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:50 PM EST |
| 70.00 | 3.40 | 4.20 | 3.80 | 3.80 | -1.83 | -32.51% | 0.05 | 14 | 1,448 | 0.48 | 0.91 | 0.07 | -0.03 | 7/11/2025 | 7/11/2025 3:59:50 PM EST |
| 75.00 | 0.35 | 0.45 | 0.40 | 0.35 | -0.50 | -58.83% | 0.01 | 35 | 757 | 0.24 | 0.26 | 0.14 | -0.05 | 7/11/2025 | 7/11/2025 3:59:50 PM EST |
| 80.00 | 0.05 | 0.20 | 0.13 | 0.10 | +0.02 | +25.00% | 0.00 | 14 | 125 | 0.40 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:50 PM EST |
| 85.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/11/2025 3:59:50 PM EST |
| 90.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 95.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 100.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 105.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 110.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.90 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 7/11/2025 3:59:50 PM EST |
| 45.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 50.00 | 0.00 | 0.90 | 0.45 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.20 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 3:59:50 PM EST |
| 55.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.77 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 7/11/2025 3:59:50 PM EST |
| 60.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.80 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:50 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 158 | 0.46 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:50 PM EST |
| 70.00 | 0.05 | 1.40 | 0.73 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 692 | 0.63 | -0.09 | 0.07 | -0.03 | 7/9/2025 | 7/11/2025 3:59:50 PM EST |
| 75.00 | 1.15 | 2.70 | 1.93 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 86 | 0.48 | -0.74 | 0.14 | -0.05 | 7/10/2025 | 7/11/2025 3:59:50 PM EST |
| 80.00 | 4.90 | 8.00 | 6.45 | % | 0.08 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 85.00 | 9.00 | 13.00 | 11.00 | % | 0.13 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 90.00 | 14.00 | 18.00 | 16.00 | % | 0.18 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 95.00 | 19.10 | 23.00 | 21.05 | % | 0.22 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 100.00 | 24.40 | 28.00 | 26.20 | % | 0.26 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 105.00 | 29.50 | 33.00 | 31.25 | % | 0.30 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 110.00 | 34.30 | 38.00 | 36.15 | % | 0.33 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST |