Options Chain for CORTEVA INC COM (CTVA) - $80.60 as of 5/29/2026 10:34:37 AM 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 | 43.20 | 46.20 | 44.70 | 44.90 | 0.00 | 0.00% | 1.28 | 0 | 1 | 2.92 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 1:58:57 PM EST |
| 40.00 | 38.30 | 41.20 | 39.75 | % | 0.99 | 0 | 1 | 2.39 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:57 PM EST | |||
| 45.00 | 33.20 | 36.20 | 34.70 | % | 0.77 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:57 PM EST | |||
| 50.00 | 28.40 | 31.30 | 29.85 | 29.62 | 0.00 | 0.00% | 0.60 | 0 | 13 | 1.68 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 1:58:57 PM EST |
| 55.00 | 23.30 | 26.10 | 24.70 | 25.29 | +0.39 | +1.57% | 0.45 | 1 | 57 | 1.52 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:57 PM EST |
| 60.00 | 18.60 | 21.10 | 19.85 | 19.92 | 0.00 | 0.00% | 0.33 | 0 | 80 | 1.28 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 1:58:57 PM EST |
| 65.00 | 14.00 | 16.40 | 15.20 | 16.70 | 0.00 | 0.00% | 0.23 | 0 | 104 | 0.94 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:58:57 PM EST |
| 70.00 | 9.10 | 11.30 | 10.20 | 11.00 | 0.00 | 0.00% | 0.15 | 0 | 279 | 0.68 | 0.96 | 0.01 | -0.01 | 5/28/2026 | 5/29/2026 1:58:57 PM EST |
| 75.00 | 5.00 | 5.50 | 5.25 | 5.65 | -0.85 | -13.08% | 0.07 | 1 | 1,045 | 0.30 | 0.83 | 0.05 | -0.04 | 5/29/2026 | 5/29/2026 1:58:57 PM EST |
| 80.00 | 1.60 | 1.85 | 1.73 | 1.85 | -0.15 | -7.50% | 0.02 | 9 | 871 | 0.23 | 0.51 | 0.09 | -0.04 | 5/29/2026 | 5/29/2026 1:58:57 PM EST |
| 85.00 | 0.30 | 0.65 | 0.48 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 942 | 0.27 | 0.10 | 0.05 | -0.02 | 5/28/2026 | 5/29/2026 1:58:57 PM EST |
| 90.00 | 0.10 | 0.20 | 0.15 | 0.14 | -0.13 | -48.15% | 0.00 | 4 | 1,341 | 0.32 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:57 PM EST |
| 95.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 253 | 0.49 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 1:58:57 PM EST |
| 100.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.69 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 1:58:57 PM EST |
| 105.00 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.80 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 1:58:57 PM EST |
| 110.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.90 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/29/2026 1:58:57 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 | 0.55 | 0.28 | % | 0.01 | 0 | 4 | 2.15 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:57 PM EST | |||
| 40.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 7 | 1.53 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:57 PM EST | |||
| 45.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 6 | 1.57 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:57 PM EST | |||
| 50.00 | 0.00 | 0.55 | 0.28 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.32 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 1:58:57 PM EST |
| 55.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 82 | 1.10 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 5/29/2026 1:58:57 PM EST |
| 60.00 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.91 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/29/2026 1:58:57 PM EST |
| 65.00 | 0.00 | 0.65 | 0.33 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 506 | 0.72 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 1:58:57 PM EST |
| 70.00 | 0.05 | 0.70 | 0.38 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 863 | 0.42 | -0.04 | 0.01 | -0.01 | 5/28/2026 | 5/29/2026 1:58:57 PM EST |
| 75.00 | 0.50 | 0.65 | 0.58 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 102 | 0.30 | -0.17 | 0.05 | -0.04 | 5/28/2026 | 5/29/2026 1:58:57 PM EST |
| 80.00 | 1.95 | 2.25 | 2.10 | 1.95 | +0.15 | +8.34% | 0.03 | 53 | 429 | 0.24 | -0.49 | 0.09 | -0.04 | 5/29/2026 | 5/29/2026 1:58:57 PM EST |
| 85.00 | 4.50 | 6.30 | 5.40 | 4.56 | 0.00 | 0.00% | 0.06 | 0 | 45 | 0.41 | -0.90 | 0.05 | -0.02 | 5/18/2026 | 5/29/2026 1:58:57 PM EST |
| 90.00 | 9.50 | 10.90 | 10.20 | % | 0.11 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:57 PM EST | |||
| 95.00 | 13.70 | 17.00 | 15.35 | % | 0.16 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:57 PM EST | |||
| 100.00 | 18.20 | 22.10 | 20.15 | % | 0.20 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:57 PM EST | |||
| 105.00 | 23.20 | 27.10 | 25.15 | % | 0.24 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:57 PM EST | |||
| 110.00 | 28.20 | 32.10 | 30.15 | % | 0.27 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:57 PM EST |