Options Chain for CORTEVA INC COM (CTVA) - $70.80 as of 6/2/2025 12:46:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 39.00 | 43.40 | 33.85 | 0.00 | 0.00% | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 6/2/2025 1:58:56 PM EST |
| 35.00 | 34.00 | 38.50 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 6/2/2025 1:58:56 PM EST | |||
| 40.00 | 28.70 | 33.40 | 20.48 | 0.00 | 0.00% | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 12/16/2024 | 6/2/2025 1:58:56 PM EST |
| 45.00 | 23.90 | 28.50 | 13.27 | 0.00 | 0.00% | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 6/2/2025 1:58:56 PM EST |
| 50.00 | 19.30 | 22.60 | 19.57 | 0.00 | 0.00% | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 6/2/2025 1:58:56 PM EST |
| 55.00 | 14.10 | 17.80 | 15.70 | 0.00 | 0.00% | 0 | 5 | 1.34 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/2/2025 1:58:56 PM EST |
| 60.00 | 10.10 | 11.90 | 10.10 | 0.00 | 0.00% | 0 | 281 | 0.86 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 6/2/2025 1:58:56 PM EST |
| 65.00 | 5.70 | 6.40 | 6.00 | 0.00 | 0.00% | 0 | 3,041 | 0.42 | 0.94 | 0.03 | -0.02 | 5/30/2025 | 6/2/2025 1:58:56 PM EST |
| 70.00 | 1.75 | 1.90 | 1.50 | -0.33 | -18.04% | 5 | 4,154 | 0.21 | 0.61 | 0.12 | -0.04 | 6/2/2025 | 6/2/2025 1:58:56 PM EST |
| 75.00 | 0.15 | 0.20 | 0.15 | -0.04 | -21.06% | 15 | 895 | 0.22 | 0.07 | 0.05 | -0.01 | 6/2/2025 | 6/2/2025 1:58:56 PM EST |
| 80.00 | 0.00 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 14 | 0.35 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/2/2025 1:58:56 PM EST |
| 85.00 | 0.00 | 0.90 | 0.01 | 0.00 | 0.00% | 0 | 2 | 0.75 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/2/2025 1:58:56 PM EST |
| 90.00 | 0.00 | 0.90 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 6/2/2025 1:58:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.15 | 0.35 | 0.00 | 0.00% | 0 | 20 | 1.79 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 6/2/2025 1:58:56 PM EST |
| 35.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 11 | 2.27 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 6/2/2025 1:58:56 PM EST |
| 40.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 12 | 1.82 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 6/2/2025 1:58:56 PM EST |
| 45.00 | 0.00 | 0.15 | 0.30 | 0.00 | 0.00% | 0 | 611 | 1.08 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 6/2/2025 1:58:56 PM EST |
| 50.00 | 0.00 | 0.15 | 0.38 | 0.00 | 0.00% | 0 | 884 | 0.86 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/2/2025 1:58:56 PM EST |
| 55.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 3,003 | 0.54 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 6/2/2025 1:58:56 PM EST |
| 60.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 410 | 0.43 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/2/2025 1:58:56 PM EST |
| 65.00 | 0.10 | 0.20 | 0.15 | -0.01 | -6.25% | 3 | 3,223 | 0.27 | -0.06 | 0.03 | -0.02 | 6/2/2025 | 6/2/2025 1:58:56 PM EST |
| 70.00 | 0.75 | 0.90 | 0.80 | -0.10 | -11.12% | 3 | 124 | 0.20 | -0.39 | 0.12 | -0.04 | 6/2/2025 | 6/2/2025 1:58:56 PM EST |
| 75.00 | 4.00 | 6.20 | % | 0 | 0 | 0.68 | -0.93 | 0.05 | -0.01 | 6/2/2025 1:58:56 PM EST | |||
| 80.00 | 7.70 | 11.50 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 6/2/2025 1:58:56 PM EST | |||
| 85.00 | 12.70 | 16.50 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 6/2/2025 1:58:56 PM EST | |||
| 90.00 | 17.80 | 21.50 | 26.99 | 0.00 | 0.00% | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 6/2/2025 1:58:56 PM EST |