Options Chain for CORTEVA INC COM (CTVA) - $74.12 as of 6/20/2025 3:27:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 31.90 | 36.50 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:06 PM EST | |||
| 45.00 | 26.80 | 31.50 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:06 PM EST | |||
| 50.00 | 22.20 | 26.50 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 6/20/2025 4:00:06 PM EST | |||
| 55.00 | 17.00 | 21.50 | % | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.01 | 6/20/2025 4:00:06 PM EST | |||
| 60.00 | 12.10 | 16.40 | % | 0 | 0 | 0.73 | 0.94 | 0.01 | -0.02 | 6/20/2025 4:00:06 PM EST | |||
| 65.00 | 7.90 | 11.30 | % | 0 | 0 | 0.30 | 0.85 | 0.02 | -0.03 | 6/20/2025 4:00:06 PM EST | |||
| 70.00 | 4.90 | 5.80 | 5.75 | % | 3 | 0 | 0.27 | 0.71 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 4:00:06 PM EST | |
| 75.00 | 2.00 | 3.50 | 2.39 | -0.62 | -20.60% | 6 | 7 | 0.28 | 0.46 | 0.06 | -0.03 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 80.00 | 0.65 | 0.90 | 1.10 | 0.00 | 0.00% | 0 | 15 | 0.24 | 0.22 | 0.04 | -0.02 | 6/18/2025 | 6/20/2025 4:00:06 PM EST |
| 85.00 | 0.15 | 1.00 | % | 0 | 0 | 0.29 | 0.09 | 0.02 | -0.01 | 6/20/2025 4:00:06 PM EST | |||
| 90.00 | 0.00 | 1.10 | % | 0 | 0 | 0.47 | 0.02 | 0.01 | 0.00 | 6/20/2025 4:00:06 PM EST | |||
| 95.00 | 0.00 | 1.00 | % | 0 | 0 | 0.37 | 0.01 | 0.00 | 0.00 | 6/20/2025 4:00:06 PM EST | |||
| 100.00 | 0.00 | 0.95 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:06 PM EST | |||
| 105.00 | 0.00 | 0.90 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:06 PM EST | |||
| 110.00 | 0.00 | 0.90 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.90 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:06 PM EST | |||
| 45.00 | 0.00 | 0.95 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:06 PM EST | |||
| 50.00 | 0.00 | 1.00 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 6/20/2025 4:00:06 PM EST | |||
| 55.00 | 0.00 | 1.10 | % | 0 | 0 | 0.61 | -0.01 | 0.00 | -0.01 | 6/20/2025 4:00:06 PM EST | |||
| 60.00 | 0.05 | 1.05 | % | 0 | 0 | 0.39 | -0.06 | 0.01 | -0.02 | 6/20/2025 4:00:06 PM EST | |||
| 65.00 | 0.45 | 0.85 | % | 0 | 0 | 0.31 | -0.15 | 0.02 | -0.03 | 6/20/2025 4:00:06 PM EST | |||
| 70.00 | 1.15 | 1.70 | 1.55 | +0.25 | +19.24% | 52 | 8 | 0.26 | -0.29 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 75.00 | 2.95 | 3.70 | 3.54 | +0.59 | +20.00% | 1 | 6 | 0.23 | -0.54 | 0.06 | -0.03 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 80.00 | 5.20 | 8.30 | % | 0 | 0 | 0.37 | -0.78 | 0.04 | -0.02 | 6/20/2025 4:00:06 PM EST | |||
| 85.00 | 9.70 | 13.20 | % | 0 | 0 | 0.51 | -0.91 | 0.02 | -0.01 | 6/20/2025 4:00:06 PM EST | |||
| 90.00 | 14.80 | 18.30 | % | 0 | 0 | 0.62 | -0.98 | 0.01 | 0.00 | 6/20/2025 4:00:06 PM EST | |||
| 95.00 | 19.00 | 23.20 | % | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 6/20/2025 4:00:06 PM EST | |||
| 100.00 | 24.60 | 28.40 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:06 PM EST | |||
| 105.00 | 29.30 | 33.70 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:06 PM EST | |||
| 110.00 | 34.70 | 38.40 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:06 PM EST |