Options Chain for CORTEVA INC COM (CTVA) - $73.12 as of 7/25/2025 12:36:02 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 | 31.10 | 35.40 | 33.25 | % | 0.83 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 45.00 | 25.60 | 30.40 | 28.00 | % | 0.62 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 50.00 | 20.60 | 25.40 | 23.00 | 25.94 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/25/2025 11:59:05 AM EST |
| 55.00 | 16.10 | 20.30 | 18.20 | 20.96 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/25/2025 11:59:05 AM EST |
| 60.00 | 11.00 | 15.40 | 13.20 | % | 0.22 | 0 | 0 | 1.12 | 0.98 | 0.01 | -0.01 | 7/25/2025 11:59:05 AM EST | |||
| 65.00 | 7.70 | 9.40 | 8.55 | 11.50 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.65 | 0.90 | 0.03 | -0.03 | 7/2/2025 | 7/25/2025 11:59:05 AM EST |
| 70.00 | 3.90 | 4.80 | 4.35 | 4.90 | 0.00 | 0.00% | 0.06 | 0 | 163 | 0.36 | 0.70 | 0.06 | -0.05 | 7/23/2025 | 7/25/2025 11:59:05 AM EST |
| 75.00 | 1.25 | 1.40 | 1.33 | 1.30 | -0.15 | -10.35% | 0.02 | 1 | 688 | 0.31 | 0.37 | 0.07 | -0.05 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 80.00 | 0.25 | 0.45 | 0.35 | 0.30 | -0.12 | -28.58% | 0.00 | 3 | 637 | 0.32 | 0.09 | 0.03 | -0.02 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 85.00 | 0.00 | 0.25 | 0.13 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.43 | 0.01 | 0.01 | 0.00 | 7/8/2025 | 7/25/2025 11:59:05 AM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM 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 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 45.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/25/2025 11:59:05 AM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/25/2025 11:59:05 AM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.57 | -0.02 | 0.01 | -0.01 | 7/25/2025 11:59:05 AM EST | |||
| 65.00 | 0.30 | 0.60 | 0.45 | 0.20 | -0.13 | -39.40% | 0.01 | 10 | 24 | 0.42 | -0.10 | 0.03 | -0.03 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 70.00 | 0.85 | 1.45 | 1.15 | 1.02 | 0.00 | 0.00% | 0.02 | 0 | 153 | 0.34 | -0.30 | 0.06 | -0.05 | 7/24/2025 | 7/25/2025 11:59:05 AM EST |
| 75.00 | 3.10 | 3.60 | 3.35 | 2.96 | 0.00 | 0.00% | 0.04 | 0 | 2,066 | 0.31 | -0.63 | 0.07 | -0.05 | 7/24/2025 | 7/25/2025 11:59:05 AM EST |
| 80.00 | 6.60 | 8.10 | 7.35 | 6.95 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.48 | -0.91 | 0.03 | -0.02 | 7/24/2025 | 7/25/2025 11:59:05 AM EST |
| 85.00 | 9.80 | 14.50 | 12.15 | 12.00 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.92 | -0.99 | 0.01 | 0.00 | 7/18/2025 | 7/25/2025 11:59:05 AM EST |
| 90.00 | 14.70 | 19.40 | 17.05 | % | 0.19 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 95.00 | 19.60 | 24.40 | 22.00 | % | 0.23 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 100.00 | 24.60 | 29.40 | 27.00 | % | 0.27 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 105.00 | 29.60 | 34.40 | 32.00 | % | 0.30 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 110.00 | 34.60 | 39.40 | 37.00 | % | 0.34 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST |