Options Chain for CORTEVA INC COM (CTVA) - $72.99 as of 9/12/2025 3:26:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 42.60 | 47.00 | 44.80 | % | 1.49 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 35.00 | 37.60 | 42.00 | 39.80 | % | 1.14 | 0 | 0 | 5.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 40.00 | 32.60 | 37.00 | 34.80 | % | 0.87 | 0 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 45.00 | 27.60 | 32.00 | 29.80 | 29.80 | % | 0.66 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:49 PM EST | |
| 50.00 | 22.50 | 27.00 | 24.75 | 21.22 | 0.00 | 0.00% | 0.49 | 0 | 1 | 3.24 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 9/12/2025 3:59:49 PM EST |
| 55.00 | 17.50 | 22.00 | 19.75 | 18.61 | 0.00 | 0.00% | 0.36 | 0 | 1 | 2.69 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:49 PM EST |
| 60.00 | 12.70 | 17.00 | 14.85 | 13.89 | 0.00 | 0.00% | 0.25 | 0 | 47 | 2.17 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 3:59:49 PM EST |
| 65.00 | 7.50 | 12.00 | 9.75 | 6.80 | 0.00 | 0.00% | 0.15 | 0 | 358 | 1.68 | 0.99 | 0.00 | -0.01 | 9/10/2025 | 9/12/2025 3:59:49 PM EST |
| 70.00 | 2.90 | 6.40 | 4.65 | 5.00 | +1.90 | +61.29% | 0.07 | 5 | 1,147 | 0.75 | 0.87 | 0.04 | -0.11 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 75.00 | 1.45 | 1.80 | 1.63 | 1.50 | +1.25 | +500.00% | 0.02 | 1,427 | 5,916 | 0.41 | 0.53 | 0.10 | -0.14 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 80.00 | 0.15 | 0.75 | 0.45 | 0.35 | +0.32 | +1,066.67% | 0.01 | 236 | 624 | 0.48 | 0.10 | 0.05 | -0.05 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 85.00 | 0.00 | 2.25 | 1.13 | 0.40 | +0.35 | +700.00% | 0.01 | 5 | 88 | 2.00 | 0.01 | 0.01 | -0.01 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 90.00 | 0.05 | 4.80 | 2.43 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 6 | 2.33 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 3:59:49 PM EST |
| 95.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 100.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 105.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 110.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 4.80 | 2.40 | % | 0.08 | 0 | 0 | 7.58 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 35.00 | 0.00 | 4.80 | 2.40 | % | 0.07 | 0 | 0 | 6.52 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 40.00 | 0.00 | 0.35 | 0.18 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.17 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 9/12/2025 3:59:49 PM EST |
| 45.00 | 0.00 | 4.80 | 2.40 | 0.13 | 0.00 | 0.00% | 0.05 | 0 | 24 | 4.85 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 9/12/2025 3:59:49 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 138 | 1.99 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 9/12/2025 3:59:49 PM EST |
| 55.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 302 | 3.51 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 3:59:49 PM EST |
| 60.00 | 0.00 | 2.90 | 1.45 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 570 | 2.28 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:49 PM EST |
| 65.00 | 0.00 | 1.20 | 0.60 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 765 | 1.20 | -0.01 | 0.00 | -0.01 | 8/28/2025 | 9/12/2025 3:59:49 PM EST |
| 70.00 | 0.05 | 0.55 | 0.30 | 0.20 | -0.05 | -20.00% | 0.00 | 1 | 1,131 | 0.43 | -0.13 | 0.04 | -0.11 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 75.00 | 0.30 | 2.65 | 1.48 | 2.55 | +0.05 | +2.00% | 0.02 | 3 | 498 | 0.37 | -0.47 | 0.10 | -0.14 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 80.00 | 3.50 | 7.30 | 5.40 | 8.51 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.99 | -0.90 | 0.05 | -0.05 | 7/16/2025 | 9/12/2025 3:59:49 PM EST |
| 85.00 | 8.00 | 12.40 | 10.20 | 9.17 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.35 | -0.99 | 0.01 | -0.01 | 7/9/2025 | 9/12/2025 3:59:49 PM EST |
| 90.00 | 13.00 | 17.40 | 15.20 | % | 0.17 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 95.00 | 18.00 | 22.50 | 20.25 | % | 0.21 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 100.00 | 23.00 | 27.60 | 25.30 | % | 0.25 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 105.00 | 28.00 | 32.50 | 30.25 | % | 0.29 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 110.00 | 33.00 | 37.50 | 35.25 | % | 0.32 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST |