Options Chain for CORTEVA INC COM (CTVA) - $83.55 as of 4/10/2026 7:09:50 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 | 47.80 | 50.70 | 49.25 | % | 1.41 | 0 | 0 | 6.30 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:51 AM EST | |||
| 40.00 | 42.80 | 45.70 | 44.25 | 43.12 | 0.00 | 0.00% | 1.11 | 0 | 1 | 5.46 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/13/2026 10:58:51 AM EST |
| 45.00 | 37.80 | 40.70 | 39.25 | % | 0.87 | 0 | 0 | 4.73 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:51 AM EST | |||
| 50.00 | 32.80 | 35.70 | 34.25 | % | 0.69 | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:51 AM EST | |||
| 55.00 | 27.80 | 30.70 | 29.25 | % | 0.53 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:51 AM EST | |||
| 60.00 | 22.80 | 25.60 | 24.20 | 25.40 | 0.00 | 0.00% | 0.40 | 0 | 4 | 2.92 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 10:58:51 AM EST |
| 65.00 | 17.80 | 20.80 | 19.30 | 20.20 | 0.00 | 0.00% | 0.30 | 0 | 5 | 2.46 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 10:58:51 AM EST |
| 70.00 | 12.80 | 15.80 | 14.30 | 13.85 | 0.00 | 0.00% | 0.20 | 0 | 38 | 1.95 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:58:51 AM EST |
| 75.00 | 8.50 | 10.80 | 9.65 | 9.41 | +0.78 | +9.04% | 0.13 | 50 | 200 | 1.46 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:51 AM EST |
| 80.00 | 3.80 | 4.50 | 4.15 | 4.71 | +1.01 | +27.30% | 0.05 | 3 | 545 | 0.61 | 0.91 | 0.05 | -0.07 | 4/13/2026 | 4/13/2026 10:58:51 AM EST |
| 85.00 | 0.40 | 0.85 | 0.63 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1,590 | 0.28 | 0.37 | 0.15 | -0.12 | 4/10/2026 | 4/13/2026 10:58:51 AM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 204 | 0.41 | 0.01 | 0.01 | -0.01 | 4/10/2026 | 4/13/2026 10:58:51 AM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.65 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:58:51 AM EST |
| 100.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:51 AM EST | |||
| 105.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:51 AM EST | |||
| 110.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:51 AM EST | |||
| 40.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:51 AM EST | |||
| 45.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.65 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/13/2026 10:58:51 AM EST |
| 50.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:51 AM EST | |||
| 55.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:51 AM EST | |||
| 60.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 6 | 2.18 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:51 AM EST | |||
| 65.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.58 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 10:58:51 AM EST |
| 70.00 | 0.00 | 0.55 | 0.28 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.36 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 10:58:51 AM EST |
| 75.00 | 0.00 | 0.40 | 0.20 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.88 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:58:51 AM EST |
| 80.00 | 0.05 | 0.50 | 0.28 | 0.22 | -0.03 | -12.00% | 0.00 | 10 | 222 | 0.43 | -0.09 | 0.05 | -0.07 | 4/13/2026 | 4/13/2026 10:58:51 AM EST |
| 85.00 | 1.30 | 2.00 | 1.65 | 1.85 | 0.00 | 0.00% | 0.02 | 0 | 72 | 0.28 | -0.63 | 0.15 | -0.12 | 4/10/2026 | 4/13/2026 10:58:51 AM EST |
| 90.00 | 4.30 | 7.10 | 5.70 | % | 0.06 | 0 | 0 | 0.91 | -0.99 | 0.01 | -0.01 | 4/13/2026 10:58:51 AM EST | |||
| 95.00 | 9.30 | 12.50 | 10.90 | % | 0.11 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:51 AM EST | |||
| 100.00 | 14.30 | 17.30 | 15.80 | % | 0.16 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:51 AM EST | |||
| 105.00 | 19.30 | 22.50 | 20.90 | % | 0.20 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:51 AM EST | |||
| 110.00 | 24.30 | 27.30 | 25.80 | % | 0.23 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:51 AM EST |