Options Chain for DUPONT DE NEMOURS INC COMMON STOCK (DD) - $141.00 as of 8/24/2026 8:04:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 21.70 | 25.00 | 23.35 | % | 1.04 | 0 | 0 | EST | |||||||
| 25.00 | 19.20 | 22.50 | 20.85 | % | 0.83 | 0 | 3 | EST | |||||||
| 27.50 | 17.30 | 20.00 | 18.65 | % | 0.68 | 0 | 0 | EST | |||||||
| 30.00 | 14.80 | 17.60 | 16.20 | % | 0.54 | 0 | 0 | EST | |||||||
| 32.50 | 12.50 | 15.10 | 13.80 | % | 0.42 | 0 | 0 | EST | |||||||
| 35.00 | 9.40 | 12.70 | 11.05 | % | 0.32 | 0 | 0 | EST | |||||||
| 37.50 | 7.70 | 9.80 | 8.75 | % | 0.23 | 0 | 0 | EST | |||||||
| 40.00 | 5.40 | 7.40 | 6.40 | 9.50 | 0.00 | 0.00% | 0.16 | 0 | 0 | 8/5/2026 | EST | ||||
| 42.50 | 2.80 | 5.20 | 4.00 | % | 0.09 | 0 | 0 | EST | |||||||
| 45.00 | 2.10 | 4.80 | 3.45 | % | 0.08 | 0 | 10 | EST | |||||||
| 47.50 | 0.10 | 3.70 | 1.90 | 2.27 | 0.00 | 0.00% | 0.04 | 0 | 31 | 7/15/2026 | EST | ||||
| 50.00 | 0.00 | 2.90 | 1.45 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 59 | 8/14/2026 | EST | ||||
| 52.50 | 0.00 | 2.40 | 1.20 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 18 | 7/27/2026 | EST | ||||
| 55.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 316 | EST | |||||||
| 57.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 240 | EST | |||||||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 17 | EST | |||||||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 7 | EST | |||||||
| 70.00 | 65.50 | 68.30 | 66.90 | 0.19 | 0.00 | 0.00% | 0.96 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 8/24/2026 3:59:56 PM EST |
| 70.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 4 | EST | |||||||
| 75.00 | 59.90 | 63.30 | 61.60 | % | 0.82 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 75.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | EST | |||||||
| 80.00 | 55.00 | 58.40 | 56.70 | % | 0.71 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 85.00 | 50.10 | 53.40 | 51.75 | % | 0.61 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 90.00 | 45.10 | 48.40 | 46.75 | % | 0.52 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 95.00 | 40.20 | 43.50 | 41.85 | % | 0.44 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 100.00 | 35.30 | 38.60 | 36.95 | % | 0.37 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 105.00 | 30.30 | 33.70 | 32.00 | 32.60 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.64 | 0.99 | 0.00 | 0.00 | 6/26/2026 | 8/24/2026 3:59:56 PM EST |
| 110.00 | 25.50 | 29.20 | 27.35 | % | 0.25 | 0 | 0 | 0.60 | 0.97 | 0.00 | -0.01 | 8/24/2026 3:59:56 PM EST | |||
| 115.00 | 21.10 | 24.50 | 22.80 | 25.86 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.53 | 0.94 | 0.01 | -0.02 | 7/7/2026 | 8/24/2026 3:59:56 PM EST |
| 120.00 | 16.60 | 19.20 | 17.90 | 22.04 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.42 | 0.88 | 0.01 | -0.03 | 7/7/2026 | 8/24/2026 3:59:56 PM EST |
| 125.00 | 12.70 | 15.70 | 14.20 | % | 0.11 | 0 | 0 | 0.34 | 0.80 | 0.02 | -0.04 | 8/24/2026 3:59:56 PM EST | |||
| 130.00 | 9.00 | 11.10 | 10.05 | % | 0.08 | 0 | 0 | 0.30 | 0.69 | 0.02 | -0.05 | 8/24/2026 3:59:56 PM EST | |||
| 135.00 | 6.10 | 7.80 | 6.95 | 9.10 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.29 | 0.56 | 0.03 | -0.06 | 8/18/2026 | 8/24/2026 3:59:56 PM EST |
| 140.00 | 3.20 | 6.10 | 4.65 | 4.75 | -1.35 | -22.14% | 0.03 | 17 | 175 | 0.29 | 0.43 | 0.03 | -0.06 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 145.00 | 2.20 | 3.30 | 2.75 | 2.45 | -1.35 | -35.53% | 0.02 | 2 | 15 | 0.28 | 0.31 | 0.02 | -0.05 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 150.00 | 1.15 | 2.80 | 1.98 | 1.56 | -0.84 | -35.00% | 0.01 | 5 | 1,424 | 0.30 | 0.20 | 0.02 | -0.04 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 155.00 | 0.00 | 3.10 | 1.55 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.43 | 0.13 | 0.01 | -0.03 | 8/21/2026 | 8/24/2026 3:59:56 PM EST |
| 160.00 | 0.00 | 2.65 | 1.33 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.46 | 0.08 | 0.01 | -0.02 | 8/17/2026 | 8/24/2026 3:59:56 PM EST |
| 165.00 | 0.25 | 0.70 | 0.48 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.32 | 0.04 | 0.01 | -0.01 | 8/20/2026 | 8/24/2026 3:59:56 PM EST |
| 170.00 | 0.00 | 2.35 | 1.18 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.54 | 0.02 | 0.00 | -0.01 | 8/14/2026 | 8/24/2026 3:59:56 PM EST |
| 175.00 | 0.00 | 0.55 | 0.28 | 0.38 | -1.17 | -75.49% | 0.00 | 1 | 1 | 0.40 | 0.01 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.47 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/24/2026 3:59:56 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 190.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.44 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/24/2026 3:59:56 PM EST |
| 195.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 200.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | EST | |||||||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | EST | |||||||
| 27.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | EST | |||||||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 2 | EST | |||||||
| 32.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 31 | EST | |||||||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 3 | EST | |||||||
| 37.50 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 253 | EST | |||||||
| 40.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 28 | EST | |||||||
| 42.50 | 0.00 | 3.10 | 1.55 | % | 0.04 | 0 | 2 | EST | |||||||
| 45.00 | 0.20 | 4.00 | 2.10 | 1.33 | 0.00 | 0.00% | 0.05 | 0 | 47 | 8/7/2026 | EST | ||||
| 47.50 | 2.10 | 3.90 | 3.00 | % | 0.06 | 0 | 40 | EST | |||||||
| 50.00 | 3.20 | 5.80 | 4.50 | 3.40 | 0.00 | 0.00% | 0.09 | 0 | 4 | 8/7/2026 | EST | ||||
| 52.50 | 5.80 | 8.00 | 6.90 | % | 0.13 | 0 | 0 | EST | |||||||
| 55.00 | 8.10 | 11.00 | 9.55 | 9.10 | 0.00 | 0.00% | 0.17 | 0 | 5 | 7/27/2026 | EST | ||||
| 57.50 | 10.20 | 13.40 | 11.80 | % | 0.21 | 0 | 0 | EST | |||||||
| 60.00 | 12.70 | 16.40 | 14.55 | % | 0.24 | 0 | 0 | EST | |||||||
| 65.00 | 17.70 | 21.00 | 19.35 | % | 0.30 | 0 | 0 | EST | |||||||
| 70.00 | 22.70 | 26.00 | 24.35 | % | 0.35 | 0 | 0 | EST | |||||||
| 70.00 | 0.00 | 1.95 | 0.98 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.31 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 8/24/2026 3:59:56 PM EST |
| 75.00 | 27.70 | 31.00 | 29.35 | % | 0.39 | 0 | 0 | EST | |||||||
| 75.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 80.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 85.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 90.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 95.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.67 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/24/2026 3:59:56 PM EST |
| 100.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.49 | -0.01 | 0.00 | 0.00 | 8/11/2026 | 8/24/2026 3:59:56 PM EST |
| 110.00 | 0.00 | 0.85 | 0.43 | 1.59 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.43 | -0.03 | 0.00 | -0.01 | 7/15/2026 | 8/24/2026 3:59:56 PM EST |
| 115.00 | 0.05 | 1.20 | 0.63 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.30 | -0.06 | 0.01 | -0.02 | 8/10/2026 | 8/24/2026 3:59:56 PM EST |
| 120.00 | 0.20 | 1.55 | 0.88 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.28 | -0.12 | 0.01 | -0.03 | 8/17/2026 | 8/24/2026 3:59:56 PM EST |
| 125.00 | 0.75 | 2.45 | 1.60 | 2.26 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.28 | -0.20 | 0.02 | -0.04 | 8/5/2026 | 8/24/2026 3:59:56 PM EST |
| 130.00 | 2.75 | 3.90 | 3.33 | 3.30 | +0.70 | +26.93% | 0.03 | 7 | 10 | 0.30 | -0.31 | 0.02 | -0.05 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 135.00 | 4.20 | 5.40 | 4.80 | 3.14 | 0.00 | 0.00% | 0.04 | 0 | 17 | 0.29 | -0.44 | 0.03 | -0.06 | 8/14/2026 | 8/24/2026 3:59:56 PM EST |
| 140.00 | 7.10 | 8.60 | 7.85 | 6.11 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.29 | -0.57 | 0.03 | -0.06 | 8/21/2026 | 8/24/2026 3:59:56 PM EST |
| 145.00 | 10.00 | 12.00 | 11.00 | 7.50 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.28 | -0.69 | 0.02 | -0.05 | 8/17/2026 | 8/24/2026 3:59:56 PM EST |
| 150.00 | 13.90 | 16.00 | 14.95 | 12.19 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.28 | -0.80 | 0.02 | -0.04 | 8/21/2026 | 8/24/2026 3:59:56 PM EST |
| 155.00 | 17.80 | 20.90 | 19.35 | % | 0.12 | 0 | 0 | 0.41 | -0.87 | 0.01 | -0.03 | 8/24/2026 3:59:56 PM EST | |||
| 160.00 | 22.70 | 25.50 | 24.10 | % | 0.15 | 0 | 0 | 0.45 | -0.92 | 0.01 | -0.02 | 8/24/2026 3:59:56 PM EST | |||
| 165.00 | 27.00 | 30.70 | 28.85 | % | 0.17 | 0 | 0 | 0.52 | -0.96 | 0.01 | -0.01 | 8/24/2026 3:59:56 PM EST | |||
| 170.00 | 32.30 | 35.00 | 33.65 | % | 0.20 | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.01 | 8/24/2026 3:59:56 PM EST | |||
| 175.00 | 37.30 | 40.60 | 38.95 | 31.66 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.62 | -0.99 | 0.00 | 0.00 | 8/11/2026 | 8/24/2026 3:59:56 PM EST |
| 180.00 | 42.30 | 45.00 | 43.65 | % | 0.24 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 185.00 | 47.30 | 50.00 | 48.65 | % | 0.26 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 190.00 | 52.30 | 55.00 | 53.65 | % | 0.28 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 195.00 | 57.30 | 60.00 | 58.65 | % | 0.30 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 200.00 | 62.30 | 65.00 | 63.65 | % | 0.32 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST |