Options Chain for CORTEVA INC COM (CTVA) - $61.06 as of 3/31/2025 3:42:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 25.90 | 30.50 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 40.00 | 20.90 | 25.50 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 45.00 | 15.70 | 20.50 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 50.00 | 11.10 | 14.50 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 55.00 | 7.20 | 9.60 | 7.40 | -0.03 | -0.41% | 20 | 5 | 0.90 | 0.99 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 60.00 | 3.30 | 3.60 | 3.23 | +1.33 | +70.00% | 5 | 107 | 0.26 | 0.82 | 0.08 | -0.03 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 65.00 | 0.45 | 0.60 | 0.55 | +0.30 | +120.00% | 99 | 445 | 0.23 | 0.29 | 0.10 | -0.04 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 0.25 | 0.40 | 0.00 | 0.00% | 0 | 120 | 0.38 | 0.03 | 0.02 | -0.01 | 3/27/2025 | 3/31/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 0.05 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 80.00 | 0.00 | 1.75 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.85 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 40.00 | 0.00 | 0.95 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 0.60 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 0.30 | 0.08 | 0.00 | 0.00% | 0 | 5 | 0.74 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:59 PM EST |
| 55.00 | 0.10 | 0.20 | 0.50 | 0.00 | 0.00% | 0 | 1,207 | 0.42 | -0.01 | 0.01 | -0.01 | 3/28/2025 | 3/31/2025 3:59:59 PM EST |
| 60.00 | 0.30 | 0.55 | 0.40 | -0.53 | -56.99% | 25 | 261 | 0.28 | -0.18 | 0.08 | -0.03 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 65.00 | 2.30 | 2.65 | 3.13 | +0.53 | +20.39% | 1 | 8 | 0.23 | -0.71 | 0.10 | -0.04 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 70.00 | 6.70 | 9.40 | % | 0 | 0 | 0.90 | -0.97 | 0.02 | -0.01 | 3/31/2025 3:59:59 PM EST | |||
| 75.00 | 9.90 | 14.50 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 80.00 | 14.90 | 19.50 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 85.00 | 20.20 | 24.50 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 90.00 | 25.00 | 29.50 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 95.00 | 30.10 | 34.50 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST |