Options Chain for CORTEVA INC COM (CTVA) - $85.80 as of 7/5/2026 8:45:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 44.40 | 47.60 | 46.00 | % | 1.15 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 45.00 | 39.40 | 42.70 | 41.05 | % | 0.91 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 50.00 | 33.80 | 37.70 | 35.75 | % | 0.71 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 55.00 | 29.50 | 32.50 | 31.00 | 25.64 | 0.00 | 0.00% | 0.56 | 0 | 1 | 1.13 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 7/2/2026 4:00:02 PM EST |
| 60.00 | 24.10 | 27.40 | 25.75 | 20.87 | 0.00 | 0.00% | 0.43 | 0 | 19 | 0.94 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 7/2/2026 4:00:02 PM EST |
| 65.00 | 19.20 | 21.50 | 20.35 | 11.90 | 0.00 | 0.00% | 0.31 | 0 | 41 | 0.62 | 0.99 | 0.00 | 0.00 | 6/10/2026 | 7/2/2026 4:00:02 PM EST |
| 70.00 | 14.80 | 16.90 | 15.85 | % | 0.23 | 0 | 0 | 0.51 | 0.97 | 0.01 | -0.01 | 7/2/2026 4:00:02 PM EST | |||
| 75.00 | 10.60 | 12.10 | 11.35 | 10.34 | 0.00 | 0.00% | 0.15 | 0 | 29 | 0.43 | 0.91 | 0.02 | -0.02 | 7/1/2026 | 7/2/2026 4:00:02 PM EST |
| 80.00 | 6.60 | 7.90 | 7.25 | 7.20 | 0.00 | 0.00% | 0.09 | 0 | 84 | 0.29 | 0.77 | 0.04 | -0.03 | 7/1/2026 | 7/2/2026 4:00:02 PM EST |
| 85.00 | 3.00 | 4.20 | 3.60 | 2.83 | 0.00 | 0.00% | 0.04 | 0 | 248 | 0.25 | 0.56 | 0.05 | -0.03 | 7/1/2026 | 7/2/2026 4:00:02 PM EST |
| 90.00 | 1.55 | 1.90 | 1.73 | 1.60 | +0.06 | +3.90% | 0.02 | 6 | 581 | 0.26 | 0.31 | 0.05 | -0.03 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 95.00 | 0.45 | 0.70 | 0.58 | 0.55 | -0.02 | -3.51% | 0.01 | 2 | 62 | 0.25 | 0.13 | 0.03 | -0.02 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 100.00 | 0.05 | 0.85 | 0.45 | % | 0.00 | 0 | 0 | 0.29 | 0.04 | 0.01 | -0.01 | 7/2/2026 4:00:02 PM EST | |||
| 105.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.45 | 0.01 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 110.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 115.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 55.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 60.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 65.00 | 0.05 | 0.90 | 0.48 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.48 | -0.01 | 0.00 | 0.00 | 6/16/2026 | 7/2/2026 4:00:02 PM EST |
| 70.00 | 0.25 | 0.75 | 0.50 | 0.41 | -0.39 | -48.75% | 0.01 | 2 | 21 | 0.41 | -0.03 | 0.01 | -0.01 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 75.00 | 0.45 | 1.05 | 0.75 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.34 | -0.09 | 0.02 | -0.02 | 6/24/2026 | 7/2/2026 4:00:02 PM EST |
| 80.00 | 0.75 | 1.60 | 1.18 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.27 | -0.23 | 0.04 | -0.03 | 6/30/2026 | 7/2/2026 4:00:02 PM EST |
| 85.00 | 2.50 | 3.50 | 3.00 | 3.30 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.27 | -0.44 | 0.05 | -0.03 | 6/30/2026 | 7/2/2026 4:00:02 PM EST |
| 90.00 | 5.40 | 6.40 | 5.90 | % | 0.07 | 0 | 0 | 0.26 | -0.69 | 0.05 | -0.03 | 7/2/2026 4:00:02 PM EST | |||
| 95.00 | 9.40 | 10.90 | 10.15 | % | 0.11 | 0 | 0 | 0.36 | -0.87 | 0.03 | -0.02 | 7/2/2026 4:00:02 PM EST | |||
| 100.00 | 14.10 | 16.10 | 15.10 | % | 0.15 | 0 | 0 | 0.57 | -0.96 | 0.01 | -0.01 | 7/2/2026 4:00:02 PM EST | |||
| 105.00 | 17.60 | 21.50 | 19.55 | % | 0.19 | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 110.00 | 22.70 | 25.90 | 24.30 | % | 0.22 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 115.00 | 27.50 | 30.90 | 29.20 | % | 0.25 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST |