Options Chain for CORTEVA INC COM (CTVA) - $86.94 as of 7/22/2026 12:45:36 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 | 46.90 | 50.40 | 48.65 | % | 1.22 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 45.00 | 42.00 | 45.40 | 43.70 | % | 0.97 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 50.00 | 36.90 | 40.40 | 38.65 | % | 0.77 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 55.00 | 32.10 | 35.50 | 33.80 | 25.64 | 0.00 | 0.00% | 0.61 | 0 | 1 | 1.50 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 7/22/2026 3:59:57 PM EST |
| 60.00 | 27.10 | 30.50 | 28.80 | 20.87 | 0.00 | 0.00% | 0.48 | 0 | 19 | 1.24 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 7/22/2026 3:59:57 PM EST |
| 65.00 | 22.00 | 25.70 | 23.85 | 21.15 | 0.00 | 0.00% | 0.37 | 0 | 25 | 1.06 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/22/2026 3:59:57 PM EST |
| 70.00 | 17.30 | 20.60 | 18.95 | % | 0.27 | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.01 | 7/22/2026 3:59:57 PM EST | |||
| 75.00 | 12.80 | 14.40 | 13.60 | 12.70 | 0.00 | 0.00% | 0.18 | 0 | 29 | 0.52 | 0.95 | 0.01 | -0.02 | 7/21/2026 | 7/22/2026 3:59:57 PM EST |
| 80.00 | 8.10 | 10.00 | 9.05 | 8.70 | 0.00 | 0.00% | 0.11 | 0 | 86 | 0.46 | 0.86 | 0.03 | -0.04 | 7/20/2026 | 7/22/2026 3:59:57 PM EST |
| 85.00 | 5.00 | 6.30 | 5.65 | 5.05 | 0.00 | 0.00% | 0.07 | 0 | 319 | 0.35 | 0.69 | 0.04 | -0.05 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 90.00 | 1.70 | 2.55 | 2.13 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 922 | 0.27 | 0.45 | 0.05 | -0.05 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 95.00 | 0.55 | 0.90 | 0.73 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 229 | 0.27 | 0.20 | 0.04 | -0.03 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 100.00 | 0.10 | 0.45 | 0.28 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.29 | 0.06 | 0.02 | -0.01 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 105.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.51 | 0.02 | 0.01 | 0.00 | 7/21/2026 | 7/22/2026 3:59:57 PM EST |
| 110.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 115.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 45.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 60.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 65.00 | 0.00 | 0.85 | 0.43 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.84 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/22/2026 3:59:57 PM EST |
| 70.00 | 0.00 | 0.90 | 0.45 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.69 | -0.01 | 0.00 | -0.01 | 7/20/2026 | 7/22/2026 3:59:57 PM EST |
| 75.00 | 0.05 | 0.85 | 0.45 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.41 | -0.05 | 0.01 | -0.02 | 7/17/2026 | 7/22/2026 3:59:57 PM EST |
| 80.00 | 0.30 | 1.25 | 0.78 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.36 | -0.14 | 0.03 | -0.04 | 7/21/2026 | 7/22/2026 3:59:57 PM EST |
| 85.00 | 1.10 | 2.25 | 1.68 | 1.86 | 0.00 | 0.00% | 0.02 | 0 | 37 | 0.32 | -0.31 | 0.04 | -0.05 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 90.00 | 3.00 | 4.40 | 3.70 | 5.10 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.29 | -0.55 | 0.05 | -0.05 | 7/7/2026 | 7/22/2026 3:59:57 PM EST |
| 95.00 | 6.30 | 8.20 | 7.25 | % | 0.08 | 0 | 0 | 0.41 | -0.80 | 0.04 | -0.03 | 7/22/2026 3:59:57 PM EST | |||
| 100.00 | 10.50 | 13.10 | 11.80 | % | 0.12 | 0 | 0 | 0.53 | -0.94 | 0.02 | -0.01 | 7/22/2026 3:59:57 PM EST | |||
| 105.00 | 15.00 | 18.30 | 16.65 | % | 0.16 | 0 | 0 | 0.76 | -0.98 | 0.01 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 110.00 | 19.80 | 23.20 | 21.50 | % | 0.20 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 115.00 | 24.80 | 28.20 | 26.50 | % | 0.23 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST |