Options Chain for CORTEVA INC COM (CTVA) - $72.40 as of 7/29/2025 3:16:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 40.60 | 44.80 | 42.70 | % | 1.42 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 35.00 | 35.70 | 40.50 | 38.10 | % | 1.09 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 40.00 | 31.00 | 34.90 | 32.95 | % | 0.82 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 45.00 | 26.00 | 30.50 | 28.25 | % | 0.63 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 50.00 | 21.40 | 25.50 | 23.45 | 16.40 | 0.00 | 0.00% | 0.47 | 0 | 4 | 1.16 | 0.99 | 0.00 | 0.00 | 2/18/2025 | 7/29/2025 1:58:57 PM EST |
| 55.00 | 17.50 | 20.10 | 18.80 | 21.00 | 0.00 | 0.00% | 0.34 | 0 | 82 | 0.89 | 0.98 | 0.00 | -0.01 | 7/9/2025 | 7/29/2025 1:58:57 PM EST |
| 60.00 | 12.80 | 14.40 | 13.60 | 13.83 | 0.00 | 0.00% | 0.23 | 0 | 63 | 0.57 | 0.93 | 0.01 | -0.02 | 7/24/2025 | 7/29/2025 1:58:57 PM EST |
| 65.00 | 8.20 | 8.90 | 8.55 | 9.80 | 0.00 | 0.00% | 0.13 | 0 | 407 | 0.26 | 0.85 | 0.03 | -0.03 | 7/23/2025 | 7/29/2025 1:58:57 PM EST |
| 70.00 | 4.40 | 4.80 | 4.60 | 4.70 | -0.12 | -2.49% | 0.07 | 21 | 1,143 | 0.27 | 0.68 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 75.00 | 1.65 | 1.90 | 1.78 | 1.85 | +0.10 | +5.72% | 0.02 | 1 | 4,348 | 0.25 | 0.41 | 0.06 | -0.03 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 80.00 | 0.45 | 0.80 | 0.63 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 647 | 0.25 | 0.18 | 0.04 | -0.02 | 7/28/2025 | 7/29/2025 1:58:57 PM EST |
| 85.00 | 0.05 | 1.00 | 0.53 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 88 | 0.31 | 0.07 | 0.02 | -0.01 | 7/22/2025 | 7/29/2025 1:58:57 PM EST |
| 90.00 | 0.00 | 1.00 | 0.50 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.50 | 0.02 | 0.01 | 0.00 | 7/16/2025 | 7/29/2025 1:58:57 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 35.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 7/29/2025 1:58:57 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.73 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 7/29/2025 1:58:57 PM EST |
| 50.00 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 138 | 0.67 | -0.01 | 0.00 | 0.00 | 5/27/2025 | 7/29/2025 1:58:57 PM EST |
| 55.00 | 0.00 | 0.50 | 0.25 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 302 | 0.54 | -0.02 | 0.00 | -0.01 | 7/28/2025 | 7/29/2025 1:58:57 PM EST |
| 60.00 | 0.15 | 0.75 | 0.45 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 581 | 0.39 | -0.07 | 0.01 | -0.02 | 7/8/2025 | 7/29/2025 1:58:57 PM EST |
| 65.00 | 0.55 | 0.90 | 0.73 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 777 | 0.32 | -0.15 | 0.03 | -0.03 | 7/24/2025 | 7/29/2025 1:58:57 PM EST |
| 70.00 | 1.60 | 1.90 | 1.75 | 1.60 | +0.17 | +11.89% | 0.03 | 5 | 857 | 0.28 | -0.32 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 75.00 | 3.80 | 4.30 | 4.05 | 3.80 | +0.28 | +7.96% | 0.05 | 14 | 456 | 0.26 | -0.59 | 0.06 | -0.03 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 80.00 | 7.60 | 9.10 | 8.35 | 8.51 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.40 | -0.82 | 0.04 | -0.02 | 7/16/2025 | 7/29/2025 1:58:57 PM EST |
| 85.00 | 10.30 | 14.50 | 12.40 | 9.17 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.57 | -0.93 | 0.02 | -0.01 | 7/9/2025 | 7/29/2025 1:58:57 PM EST |
| 90.00 | 16.10 | 19.50 | 17.80 | % | 0.20 | 0 | 0 | 0.68 | -0.98 | 0.01 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 95.00 | 21.40 | 23.60 | 22.50 | % | 0.24 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 100.00 | 25.00 | 28.80 | 26.90 | % | 0.27 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 105.00 | 30.40 | 34.20 | 32.30 | % | 0.31 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 110.00 | 35.00 | 39.50 | 37.25 | % | 0.34 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST |