Explore strikes, OI, IV and strategy data for CTVA.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CTVA260320C00040000 | 8/11 10:49 AM | 40.00 | 32.70 | 26.5 | 30.9 | 0.00 | 0.00% | 0 | 1 | 113.43% | Yes |
| CTVA260320C00045000 | 11/4 9:47 AM | 45.00 | 17.40 | 18.7 | 21.4 | 0.00 | 0.00% | 1 | 5 | 55.03% | Yes |
| CTVA260320C00050000 | 11/5 11:30 AM | 50.00 | 15.40 | 14.2 | 17 | 2.50 | 19.38% | 3 | 21 | 62.06% | Yes |
| CTVA260320C00055000 | 10/31 12:58 PM | 55.00 | 9.00 | 9.8 | 12.4 | 0.00 | 0.00% | 1 | 78 | 50.68% | Yes |
| CTVA260320C00060000 | 11/5 3:54 PM | 60.00 | 7.00 | 6.6 | 8.7 | 1.34 | 23.67% | 4 | 338 | 44.84% | Yes |
| CTVA260320C00065000 | 11/5 1:47 PM | 65.00 | 3.70 | 3.6 | 4.3 | -0.10 | -2.63% | 6 | 867 | 31.67% | No |
| CTVA260320C00070000 | 11/5 10:33 AM | 70.00 | 2.15 | 1.75 | 2.25 | 0.15 | 7.50% | 4 | 264 | 29.42% | No |
| CTVA260320C00075000 | 11/5 10:47 AM | 75.00 | 1.10 | 0.05 | 1.35 | -0.08 | -6.78% | 7 | 1186 | 30.71% | No |
| CTVA260320C00080000 | 11/5 11:18 AM | 80.00 | 0.77 | 0.45 | 0.9 | 0.00 | 0.00% | 1 | 77 | 32.90% | No |
| CTVA260320C00085000 | 11/3 10:43 AM | 85.00 | 0.25 | 0.05 | 0.75 | 0.00 | 0.00% | 1 | 35 | 36.65% | No |
| CTVA260320C00090000 | 10/30 9:32 AM | 90.00 | 0.15 | 0 | 0.7 | 0.00 | 0.00% | 2 | 207 | 40.89% | No |
| CTVA260320C00095000 | 10/2 12:18 PM | 95.00 | 0.27 | 0 | 0.5 | 0.00 | 0.00% | 4 | 24 | 42.07% | No |
| CTVA260320C00100000 | 10/2 9:37 AM | 100.00 | 0.31 | 0 | 1 | 0.00 | 0.00% | 1 | 4 | 53.91% | No |
| CTVA260320C00105000 | 10/2 9:40 AM | 105.00 | 0.05 | 0 | 0.75 | 0.00 | 0.00% | 2 | 4 | 54.18% | No |
| CTVA260320C00110000 | 9/25 12:06 PM | 110.00 | 0.10 | 0 | 1 | 0.00 | 0.00% | 0 | 1 | 53.13% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CTVA260320P00040000 | 8/7 9:31 AM | 40.00 | 0.25 | 0 | 1.7 | 0.00 | 0.00% | 0 | 2 | 59.52% | No |
| CTVA260320P00045000 | 10/21 3:50 PM | 45.00 | 0.54 | 0.15 | 0.95 | 0.00 | 0.00% | 15 | 20 | 48.93% | No |
| CTVA260320P00050000 | 10/29 2:09 PM | 50.00 | 0.90 | 0.55 | 1.2 | 0.00 | 0.00% | 2 | 21 | 40.58% | No |
| CTVA260320P00055000 | 11/5 11:15 AM | 55.00 | 1.65 | 1.4 | 1.75 | -0.20 | -10.81% | 2 | 130 | 34.28% | No |
| CTVA260320P00060000 | 11/5 3:41 PM | 60.00 | 2.70 | 2.65 | 4.8 | -0.50 | -15.63% | 30 | 637 | 43.27% | No |
| CTVA260320P00065000 | 11/4 10:56 AM | 65.00 | 5.60 | 2.8 | 5.1 | 0.00 | 0.00% | 4 | 257 | 28.25% | Yes |
| CTVA260320P00070000 | 11/3 2:09 PM | 70.00 | 9.60 | 7.1 | 8.4 | 0.00 | 0.00% | 2 | 58 | 28.14% | Yes |
| CTVA260320P00075000 | 10/20 11:38 AM | 75.00 | 13.60 | 10.2 | 12.9 | 0.00 | 0.00% | 2 | 8 | 32.64% | Yes |
