Options Chain for CORTEVA INC COM (CTVA) - $89.20 as of 7/27/2026 7:42:34 AM 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 | 51.10 | 54.70 | 52.90 | 45.20 | 0.00 | 0.00% | 1.51 | 0 | 2 | 1.89 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 7/27/2026 3:59:52 PM EST |
| 40.00 | 46.20 | 49.70 | 47.95 | % | 1.20 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 45.00 | 41.20 | 44.80 | 43.00 | % | 0.96 | 0 | 3 | 1.46 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 50.00 | 36.20 | 39.90 | 38.05 | % | 0.76 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 55.00 | 31.10 | 34.90 | 33.00 | 28.55 | 0.00 | 0.00% | 0.60 | 0 | 32 | 1.11 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 7/27/2026 3:59:52 PM EST |
| 60.00 | 26.30 | 29.30 | 27.80 | 28.05 | 0.00 | 0.00% | 0.46 | 0 | 110 | 0.84 | 0.99 | 0.00 | -0.01 | 7/17/2026 | 7/27/2026 3:59:52 PM EST |
| 65.00 | 22.10 | 24.10 | 23.10 | 21.30 | 0.00 | 0.00% | 0.36 | 0 | 60 | 0.66 | 0.97 | 0.00 | -0.01 | 7/6/2026 | 7/27/2026 3:59:52 PM EST |
| 70.00 | 17.50 | 19.40 | 18.45 | 16.30 | 0.00 | 0.00% | 0.26 | 0 | 78 | 0.58 | 0.93 | 0.01 | -0.02 | 7/1/2026 | 7/27/2026 3:59:52 PM EST |
| 75.00 | 12.90 | 14.30 | 13.60 | 13.80 | 0.00 | 0.00% | 0.18 | 0 | 127 | 0.44 | 0.88 | 0.02 | -0.03 | 7/22/2026 | 7/27/2026 3:59:52 PM EST |
| 80.00 | 8.20 | 9.90 | 9.05 | 9.00 | -1.07 | -10.63% | 0.11 | 21 | 1,056 | 0.27 | 0.79 | 0.03 | -0.03 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 85.00 | 4.90 | 6.90 | 5.90 | 5.70 | -0.83 | -12.72% | 0.07 | 1 | 811 | 0.32 | 0.64 | 0.04 | -0.04 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 90.00 | 2.45 | 3.10 | 2.78 | 2.75 | -0.85 | -23.62% | 0.03 | 120 | 5,773 | 0.28 | 0.43 | 0.04 | -0.04 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 95.00 | 0.95 | 1.40 | 1.18 | 1.05 | -0.60 | -36.37% | 0.01 | 6 | 379 | 0.26 | 0.24 | 0.04 | -0.03 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 100.00 | 0.35 | 0.60 | 0.48 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.27 | 0.11 | 0.02 | -0.02 | 7/22/2026 | 7/27/2026 3:59:52 PM EST |
| 105.00 | 0.05 | 0.90 | 0.48 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.31 | 0.05 | 0.01 | -0.01 | 5/6/2026 | 7/27/2026 3:59:52 PM EST |
| 110.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 17 | 0.47 | 0.02 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 115.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 120.00 | 0.00 | 0.85 | 0.43 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.58 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 7/27/2026 3:59:52 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 | 0.70 | 0.35 | 0.10 | % | 0.01 | 1 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:52 PM EST | |
| 40.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.00 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 7/27/2026 3:59:52 PM EST |
| 55.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 12 | 0.87 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 60.00 | 0.00 | 0.90 | 0.45 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.76 | -0.01 | 0.00 | -0.01 | 7/1/2026 | 7/27/2026 3:59:52 PM EST |
| 65.00 | 0.05 | 0.95 | 0.50 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.50 | -0.03 | 0.00 | -0.01 | 7/1/2026 | 7/27/2026 3:59:52 PM EST |
| 70.00 | 0.05 | 0.75 | 0.40 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 407 | 0.38 | -0.07 | 0.01 | -0.02 | 7/20/2026 | 7/27/2026 3:59:52 PM EST |
| 75.00 | 0.55 | 1.05 | 0.80 | 0.70 | +0.05 | +7.70% | 0.01 | 5 | 547 | 0.38 | -0.12 | 0.02 | -0.03 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 80.00 | 1.15 | 1.40 | 1.28 | 1.30 | +0.05 | +4.00% | 0.02 | 1 | 136 | 0.32 | -0.21 | 0.03 | -0.03 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 85.00 | 2.15 | 2.70 | 2.43 | 3.15 | 0.00 | 0.00% | 0.03 | 0 | 109 | 0.28 | -0.36 | 0.04 | -0.04 | 7/21/2026 | 7/27/2026 3:59:52 PM EST |
| 90.00 | 4.40 | 5.00 | 4.70 | 5.45 | 0.00 | 0.00% | 0.05 | 0 | 252 | 0.27 | -0.57 | 0.04 | -0.04 | 7/20/2026 | 7/27/2026 3:59:52 PM EST |
| 95.00 | 7.60 | 9.20 | 8.40 | % | 0.09 | 0 | 0 | 0.28 | -0.76 | 0.04 | -0.03 | 7/27/2026 3:59:52 PM EST | |||
| 100.00 | 11.70 | 13.50 | 12.60 | % | 0.13 | 0 | 0 | 0.40 | -0.89 | 0.02 | -0.02 | 7/27/2026 3:59:52 PM EST | |||
| 105.00 | 15.70 | 19.00 | 17.35 | % | 0.17 | 0 | 0 | 0.54 | -0.95 | 0.01 | -0.01 | 7/27/2026 3:59:52 PM EST | |||
| 110.00 | 20.30 | 24.20 | 22.25 | % | 0.20 | 0 | 0 | 0.65 | -0.98 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 115.00 | 25.30 | 29.10 | 27.20 | % | 0.24 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 120.00 | 30.40 | 34.00 | 32.20 | % | 0.27 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST |