WhaleQuant.io

CTVA Options Chain Overview

Explore strikes, OI, IV and strategy data for CTVA.

Call Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
CTVA251121C00045000 10/13 11:16 AM 45.00 18.20 17.8 20.9 0.00 0.00% 1 1 129.20% Yes
CTVA251121C00055000 11/5 9:58 AM 55.00 8.60 7.9 10.1 0.64 8.04% 10 11 54.98% Yes
CTVA251121C00060000 11/5 12:39 PM 60.00 4.61 3.6 4.5 0.61 15.25% 14 296 42.48% Yes
CTVA251121C00065000 11/5 3:54 PM 65.00 1.00 0.65 1.4 -0.32 -24.24% 161 5192 37.13% No
CTVA251121C00070000 11/5 3:32 PM 70.00 0.10 0.1 0.2 -0.29 -74.36% 16 735 33.89% No
CTVA251121C00075000 11/3 11:49 AM 75.00 0.10 0 0.2 0.00 0.00% 1 325 50.98% No
CTVA251121C00080000 11/4 3:19 PM 80.00 0.05 0 0.15 0.00 0.00% 2 544 55.27% No
CTVA251121C00085000 10/6 11:34 AM 85.00 0.05 0 0.65 0.00 0.00% 2 11 87.21% No
CTVA251121C00090000 8/28 2:17 PM 90.00 0.22 0 1.75 0.00 0.00% 0 5 125.78% No

Put Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
CTVA251121P00050000 11/4 1:15 PM 50.00 0.20 0 0.5 0.00 0.00% 5 13 75.88% No
CTVA251121P00055000 11/5 1:38 PM 55.00 0.03 0 0.15 -0.32 -91.43% 55 20456 45.41% No
CTVA251121P00060000 11/5 3:49 PM 60.00 0.45 0.25 0.55 -0.70 -60.87% 482 1800 35.40% No
CTVA251121P00065000 11/5 9:49 AM 65.00 2.08 1.85 2.6 -1.37 -39.71% 6 548 34.62% Yes
CTVA251121P00070000 11/5 11:59 AM 70.00 6.33 5.3 7.3 -0.57 -8.26% 1 236 57.08% Yes
CTVA251121P00075000 10/7 10:59 AM 75.00 10.20 10 12.3 0.00 0.00% 1 5 79.05% Yes
CTVA251121P00080000 9/15 10:15 AM 80.00 9.30 16 19.6 0.00 0.00% 2 0 112.31% Yes