Options Chain for DUPONT DE NEMOURS INC COM (DD) - $77.84 as of 10/10/2025 2:57:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 43.30 | 46.40 | 44.85 | % | 1.50 | 0 | 0 | 5.31 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:59:08 PM EST | |||
| 32.50 | 41.30 | 43.90 | 42.60 | % | 1.31 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:59:08 PM EST | |||
| 35.00 | 38.70 | 41.40 | 40.05 | % | 1.14 | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:59:08 PM EST | |||
| 37.50 | 36.40 | 39.10 | 37.75 | % | 1.01 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:59:08 PM EST | |||
| 40.00 | 33.90 | 36.60 | 35.25 | 25.30 | 0.00 | 0.00% | 0.88 | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 10/10/2025 1:59:08 PM EST |
| 42.50 | 31.00 | 34.00 | 32.50 | % | 0.76 | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:59:08 PM EST | |||
| 45.00 | 28.70 | 31.60 | 30.15 | 15.30 | 0.00 | 0.00% | 0.67 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 10/10/2025 1:59:08 PM EST |
| 47.50 | 26.20 | 29.10 | 27.65 | 13.50 | 0.00 | 0.00% | 0.58 | 0 | 1 | 3.02 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 10/10/2025 1:59:08 PM EST |
| 50.00 | 23.50 | 26.60 | 25.05 | % | 0.50 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:59:08 PM EST | |||
| 52.50 | 21.40 | 24.00 | 22.70 | 26.60 | 0.00 | 0.00% | 0.43 | 0 | 7 | 2.50 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 1:59:08 PM EST |
| 55.00 | 19.00 | 21.60 | 20.30 | 13.60 | 0.00 | 0.00% | 0.37 | 0 | 11 | 2.26 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 10/10/2025 1:59:08 PM EST |
| 57.50 | 15.80 | 19.00 | 17.40 | 12.20 | 0.00 | 0.00% | 0.30 | 0 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 10/10/2025 1:59:08 PM EST |
| 60.00 | 14.10 | 15.20 | 14.65 | 20.75 | 0.00 | 0.00% | 0.24 | 0 | 130 | 1.13 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/10/2025 1:59:08 PM EST |
| 62.50 | 11.40 | 14.30 | 12.85 | 14.34 | 0.00 | 0.00% | 0.21 | 0 | 15 | 1.65 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 10/10/2025 1:59:08 PM EST |
| 65.00 | 9.10 | 11.50 | 10.30 | 11.60 | 0.00 | 0.00% | 0.16 | 0 | 99 | 1.35 | 1.00 | 0.00 | -0.01 | 9/29/2025 | 10/10/2025 1:59:08 PM EST |
| 67.50 | 6.60 | 9.10 | 7.85 | 12.20 | 0.00 | 0.00% | 0.12 | 0 | 140 | 1.13 | 0.96 | 0.02 | -0.07 | 9/22/2025 | 10/10/2025 1:59:08 PM EST |
| 70.00 | 4.40 | 6.70 | 5.55 | 6.50 | -1.55 | -19.26% | 0.08 | 3 | 801 | 0.97 | 0.88 | 0.04 | -0.11 | 10/10/2025 | 10/10/2025 1:59:08 PM EST |
| 72.50 | 2.35 | 3.10 | 2.73 | 2.60 | -3.40 | -56.67% | 0.04 | 7 | 464 | 0.88 | 0.76 | 0.07 | -0.14 | 10/10/2025 | 10/10/2025 1:59:08 PM EST |
| 75.00 | 1.10 | 1.50 | 1.30 | 1.15 | -3.05 | -72.62% | 0.02 | 12 | 1,391 | 0.38 | 0.54 | 0.10 | -0.14 | 10/10/2025 | 10/10/2025 1:59:08 PM EST |
| 77.50 | 0.20 | 0.55 | 0.38 | 0.67 | -0.93 | -58.13% | 0.00 | 13 | 1,747 | 0.56 | 0.31 | 0.09 | -0.11 | 10/10/2025 | 10/10/2025 1:59:08 PM EST |
| 80.00 | 0.15 | 0.25 | 0.20 | 0.15 | -0.48 | -76.19% | 0.00 | 70 | 1,879 | 0.36 | 0.13 | 0.05 | -0.06 | 10/10/2025 | 10/10/2025 1:59:08 PM EST |
| 82.50 | 0.05 | 0.35 | 0.20 | 0.12 | -0.06 | -33.34% | 0.00 | 36 | 1,844 | 0.40 | 0.04 | 0.02 | -0.03 | 10/10/2025 | 10/10/2025 1:59:08 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 16 | 1,549 | 0.59 | 0.01 | 0.01 | -0.01 | 10/10/2025 | 10/10/2025 1:59:08 PM EST |
| 87.50 | 0.00 | 0.10 | 0.05 | 0.02 | -0.12 | -85.72% | 0.00 | 1 | 220 | 0.60 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:08 PM EST |
| 90.00 | 0.00 | 0.35 | 0.18 | 0.10 | +0.05 | +100.00% | 0.00 | 2 | 55 | 0.89 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:08 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.86 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/10/2025 1:59:08 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.92 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 1:59:08 PM EST |
| 105.00 | 0.00 | 1.20 | 0.60 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.92 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 10/10/2025 1:59:08 PM EST |
| 110.00 | 0.00 | 0.20 | 0.10 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.29 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 10/10/2025 1:59:08 PM EST |
| 115.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:08 PM EST | |||
| 120.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:08 PM EST | |||
| 125.00 | 0.00 | 5.00 | 2.50 | % | 0.02 | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.50 | 0.75 | % | 0.03 | 0 | 0 | 4.93 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:08 PM EST | |||
| 32.50 | 0.00 | 1.40 | 0.70 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 5 | 4.65 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 10/10/2025 1:59:08 PM EST |
| 35.00 | 0.00 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 3 | 4.25 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 10/10/2025 1:59:08 PM EST |
| 37.50 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.58 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 10/10/2025 1:59:08 PM EST |
| 40.00 | 0.00 | 0.50 | 0.25 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.85 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 10/10/2025 1:59:08 PM EST |
| 42.50 | 0.00 | 0.50 | 0.25 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.61 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 10/10/2025 1:59:08 PM EST |
| 45.00 | 0.00 | 0.50 | 0.25 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.39 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 10/10/2025 1:59:08 PM EST |
| 47.50 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 232 | 2.18 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 10/10/2025 1:59:08 PM EST |
| 50.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 56 | 2.45 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/10/2025 1:59:08 PM EST |
| 52.50 | 0.00 | 0.70 | 0.35 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.93 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 10/10/2025 1:59:08 PM EST |
| 55.00 | 0.00 | 0.70 | 0.35 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 79 | 1.74 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 10/10/2025 1:59:08 PM EST |
| 57.50 | 0.00 | 0.90 | 0.45 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.66 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 10/10/2025 1:59:08 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 294 | 1.00 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/10/2025 1:59:08 PM EST |
| 62.50 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.62 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/10/2025 1:59:08 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,322 | 1.53 | 0.00 | 0.00 | -0.01 | 10/7/2025 | 10/10/2025 1:59:08 PM EST |
| 67.50 | 0.00 | 0.20 | 0.10 | 0.10 | +0.05 | +100.00% | 0.00 | 166 | 424 | 0.56 | -0.04 | 0.02 | -0.07 | 10/10/2025 | 10/10/2025 1:59:08 PM EST |
| 70.00 | 0.15 | 0.40 | 0.28 | 0.20 | +0.05 | +33.34% | 0.00 | 102 | 519 | 0.41 | -0.12 | 0.04 | -0.11 | 10/10/2025 | 10/10/2025 1:59:08 PM EST |
| 72.50 | 0.45 | 0.75 | 0.60 | 0.60 | +0.50 | +500.00% | 0.01 | 208 | 446 | 0.37 | -0.24 | 0.07 | -0.14 | 10/10/2025 | 10/10/2025 1:59:08 PM EST |
| 75.00 | 1.55 | 1.95 | 1.75 | 1.75 | +1.45 | +483.34% | 0.02 | 158 | 268 | 0.39 | -0.46 | 0.10 | -0.14 | 10/10/2025 | 10/10/2025 1:59:08 PM EST |
| 77.50 | 1.85 | 5.00 | 3.43 | 2.10 | +1.08 | +105.89% | 0.04 | 14 | 165 | 0.90 | -0.69 | 0.09 | -0.11 | 10/10/2025 | 10/10/2025 1:59:08 PM EST |
| 80.00 | 4.50 | 7.00 | 5.75 | 5.89 | +3.27 | +124.81% | 0.07 | 2 | 164 | 0.98 | -0.87 | 0.05 | -0.06 | 10/10/2025 | 10/10/2025 1:59:08 PM EST |
| 82.50 | 6.40 | 8.60 | 7.50 | 4.40 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.91 | -0.96 | 0.02 | -0.03 | 10/9/2025 | 10/10/2025 1:59:08 PM EST |
| 85.00 | 8.80 | 10.90 | 9.85 | 8.60 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.00 | -0.99 | 0.01 | -0.01 | 8/22/2025 | 10/10/2025 1:59:08 PM EST |
| 87.50 | 11.10 | 13.60 | 12.35 | 10.64 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 10/10/2025 1:59:08 PM EST |
| 90.00 | 13.70 | 16.20 | 14.95 | 13.12 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 8/26/2025 | 10/10/2025 1:59:08 PM EST |
| 95.00 | 18.60 | 21.80 | 20.20 | % | 0.21 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:08 PM EST | |||
| 100.00 | 23.60 | 26.30 | 24.95 | 19.43 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 10/10/2025 1:59:08 PM EST |
| 105.00 | 28.80 | 31.80 | 30.30 | % | 0.29 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:08 PM EST | |||
| 110.00 | 33.70 | 36.20 | 34.95 | % | 0.32 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:08 PM EST | |||
| 115.00 | 39.00 | 41.30 | 40.15 | % | 0.35 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:08 PM EST | |||
| 120.00 | 43.70 | 46.30 | 45.00 | % | 0.38 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:08 PM EST | |||
| 125.00 | 48.60 | 52.60 | 50.60 | 43.98 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 1:59:08 PM EST |