Options Chain for CORTEVA INC COM (CTVA) - $67.09 as of 12/23/2025 2:54:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 30.00 | 33.70 | 31.85 | % | 0.91 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:59:03 PM EST | |||
| 40.00 | 25.00 | 28.40 | 26.70 | % | 0.67 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:59:03 PM EST | |||
| 45.00 | 20.00 | 23.60 | 21.80 | % | 0.48 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:59:03 PM EST | |||
| 50.00 | 15.00 | 17.50 | 16.25 | % | 0.33 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:59:03 PM EST | |||
| 55.00 | 10.00 | 14.00 | 12.00 | % | 0.22 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:59:03 PM EST | |||
| 60.00 | 5.90 | 8.20 | 7.05 | 6.30 | 0.00 | 0.00% | 0.12 | 0 | 26 | 0.60 | 0.95 | 0.02 | -0.01 | 12/15/2025 | 12/23/2025 12:59:03 PM EST |
| 65.00 | 2.60 | 3.00 | 2.80 | 2.93 | +0.08 | +2.81% | 0.04 | 2 | 372 | 0.25 | 0.68 | 0.09 | -0.03 | 12/23/2025 | 12/23/2025 12:59:03 PM EST |
| 70.00 | 0.35 | 0.65 | 0.50 | 0.35 | 0.00 | 0.00% | 0.01 | 15 | 609 | 0.22 | 0.23 | 0.08 | -0.03 | 12/23/2025 | 12/23/2025 12:59:03 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.24 | 0.03 | 0.02 | -0.01 | 12/19/2025 | 12/23/2025 12:59:03 PM EST |
| 80.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:03 PM EST | |||
| 85.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:03 PM EST | |||
| 90.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:03 PM EST | |||
| 95.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:03 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 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:03 PM EST | |||
| 40.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:03 PM EST | |||
| 45.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.78 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/23/2025 12:59:03 PM EST |
| 50.00 | 0.00 | 0.65 | 0.33 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.89 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/23/2025 12:59:03 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.69 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/23/2025 12:59:03 PM EST |
| 60.00 | 0.05 | 0.80 | 0.43 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 93 | 0.37 | -0.05 | 0.02 | -0.01 | 12/19/2025 | 12/23/2025 12:59:03 PM EST |
| 65.00 | 0.60 | 1.00 | 0.80 | 0.73 | -0.02 | -2.67% | 0.01 | 1 | 228 | 0.23 | -0.32 | 0.09 | -0.03 | 12/23/2025 | 12/23/2025 12:59:03 PM EST |
| 70.00 | 2.90 | 5.00 | 3.95 | 3.57 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.45 | -0.77 | 0.08 | -0.03 | 12/11/2025 | 12/23/2025 12:59:03 PM EST |
| 75.00 | 6.50 | 10.00 | 8.25 | % | 0.11 | 0 | 0 | 0.67 | -0.97 | 0.02 | -0.01 | 12/23/2025 12:59:03 PM EST | |||
| 80.00 | 11.20 | 15.00 | 13.10 | % | 0.16 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:03 PM EST | |||
| 85.00 | 16.20 | 20.00 | 18.10 | % | 0.21 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:03 PM EST | |||
| 90.00 | 21.20 | 25.00 | 23.10 | % | 0.26 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:03 PM EST | |||
| 95.00 | 26.20 | 30.00 | 28.10 | % | 0.30 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:03 PM EST |