Options Chain for CORTEVA INC COM (CTVA) - $87.86 as of 9/6/2026 8:42:23 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 | 51.40 | 54.00 | 52.70 | 49.90 | 0.00 | 0.00% | 1.51 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 3:59:49 PM EST |
| 40.00 | 46.40 | 49.50 | 47.95 | % | 1.20 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:49 PM EST | |||
| 45.00 | 41.40 | 44.00 | 42.70 | % | 0.95 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:49 PM EST | |||
| 50.00 | 36.40 | 39.80 | 38.10 | % | 0.76 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:49 PM EST | |||
| 55.00 | 31.40 | 34.60 | 33.00 | 28.55 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 9/4/2026 3:59:49 PM EST |
| 60.00 | 26.20 | 29.70 | 27.95 | 17.67 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 9/4/2026 3:59:49 PM EST |
| 65.00 | 21.20 | 24.70 | 22.95 | 18.25 | 0.00 | 0.00% | 0.35 | 0 | 55 | 1.50 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 3:59:49 PM EST |
| 70.00 | 16.40 | 18.50 | 17.45 | 20.70 | 0.00 | 0.00% | 0.25 | 0 | 68 | 0.85 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:49 PM EST |
| 75.00 | 11.50 | 13.90 | 12.70 | 14.28 | 0.00 | 0.00% | 0.17 | 0 | 132 | 0.77 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:49 PM EST |
| 80.00 | 7.90 | 8.80 | 8.35 | 7.90 | -1.50 | -15.96% | 0.10 | 3 | 1,829 | 0.52 | 0.96 | 0.02 | -0.03 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 85.00 | 3.30 | 3.90 | 3.60 | 3.47 | -0.70 | -16.79% | 0.04 | 3 | 1,865 | 0.23 | 0.77 | 0.07 | -0.06 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 90.00 | 0.90 | 1.10 | 1.00 | 0.94 | -0.41 | -30.37% | 0.01 | 46 | 5,525 | 0.26 | 0.34 | 0.08 | -0.06 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 95.00 | 0.15 | 0.35 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1,419 | 0.30 | 0.07 | 0.03 | -0.02 | 9/3/2026 | 9/4/2026 3:59:49 PM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.40 | 0.01 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:49 PM EST |
| 105.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.72 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 3:59:49 PM EST |
| 110.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 17 | 0.84 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:49 PM EST | |||
| 115.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:49 PM EST | |||
| 120.00 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.05 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 9/4/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.60 | 0.30 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.84 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:49 PM EST |
| 40.00 | 0.00 | 0.60 | 0.30 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.47 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:49 PM EST |
| 45.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:49 PM EST | |||
| 50.00 | 0.00 | 0.60 | 0.30 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.85 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 9/4/2026 3:59:49 PM EST |
| 55.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 12 | 1.58 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:49 PM EST | |||
| 60.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.16 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/4/2026 3:59:49 PM EST |
| 65.00 | 0.00 | 0.65 | 0.33 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 49 | 1.13 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 3:59:49 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 460 | 0.61 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:49 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.05 | +100.00% | 0.00 | 8 | 636 | 0.49 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 80.00 | 0.05 | 0.50 | 0.28 | 0.15 | 0.00 | 0.00% | 0.00 | 2 | 246 | 0.35 | -0.04 | 0.02 | -0.03 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 85.00 | 0.35 | 0.85 | 0.60 | 0.65 | -0.08 | -10.96% | 0.01 | 1 | 155 | 0.25 | -0.23 | 0.07 | -0.06 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 90.00 | 2.65 | 3.30 | 2.98 | 3.00 | +0.65 | +27.66% | 0.03 | 1 | 256 | 0.26 | -0.66 | 0.08 | -0.06 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 95.00 | 6.80 | 8.10 | 7.45 | % | 0.08 | 0 | 0 | 0.50 | -0.93 | 0.03 | -0.02 | 9/4/2026 3:59:49 PM EST | |||
| 100.00 | 11.00 | 13.60 | 12.30 | % | 0.12 | 0 | 0 | 0.78 | -0.99 | 0.00 | 0.00 | 9/4/2026 3:59:49 PM EST | |||
| 105.00 | 16.10 | 18.60 | 17.35 | % | 0.17 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:49 PM EST | |||
| 110.00 | 21.10 | 23.70 | 22.40 | % | 0.20 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:49 PM EST | |||
| 115.00 | 26.10 | 28.70 | 27.40 | % | 0.24 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:49 PM EST | |||
| 120.00 | 31.10 | 33.70 | 32.40 | % | 0.27 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:49 PM EST |