Options Chain for DUPONT DE NEMOURS INC COM (DD) - $74.55 as of 8/22/2025 3:39:07 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 | 45.30 | 49.20 | 47.25 | % | 1.57 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 32.50 | 42.80 | 46.70 | 44.75 | % | 1.38 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 35.00 | 40.30 | 44.20 | 42.25 | % | 1.21 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 37.50 | 37.80 | 41.70 | 39.75 | % | 1.06 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 40.00 | 35.30 | 39.20 | 37.25 | 25.30 | 0.00 | 0.00% | 0.93 | 0 | 1 | 1.47 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 8/22/2025 3:59:53 PM EST |
| 42.50 | 32.90 | 36.80 | 34.85 | % | 0.82 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 45.00 | 30.30 | 34.20 | 32.25 | 15.30 | 0.00 | 0.00% | 0.72 | 0 | 1 | 1.25 | 0.99 | 0.00 | 0.00 | 4/10/2025 | 8/22/2025 3:59:53 PM EST |
| 47.50 | 27.80 | 31.80 | 29.80 | 13.50 | 0.00 | 0.00% | 0.63 | 0 | 13 | 1.17 | 0.99 | 0.00 | 0.00 | 4/21/2025 | 8/22/2025 3:59:53 PM EST |
| 50.00 | 25.30 | 29.30 | 27.30 | % | 0.55 | 0 | 0 | 1.07 | 0.99 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 52.50 | 22.80 | 26.90 | 24.85 | 15.90 | 0.00 | 0.00% | 0.47 | 0 | 9 | 1.00 | 0.99 | 0.00 | 0.00 | 5/2/2025 | 8/22/2025 3:59:53 PM EST |
| 55.00 | 20.40 | 24.30 | 22.35 | 13.60 | 0.00 | 0.00% | 0.41 | 0 | 11 | 0.89 | 0.99 | 0.00 | 0.00 | 5/8/2025 | 8/22/2025 3:59:53 PM EST |
| 57.50 | 17.90 | 22.00 | 19.95 | 12.20 | 0.00 | 0.00% | 0.35 | 0 | 13 | 0.83 | 0.99 | 0.00 | -0.01 | 5/2/2025 | 8/22/2025 3:59:53 PM EST |
| 60.00 | 17.10 | 18.00 | 17.55 | 13.80 | 0.00 | 0.00% | 0.29 | 0 | 133 | 0.49 | 0.98 | 0.00 | -0.01 | 8/19/2025 | 8/22/2025 3:59:53 PM EST |
| 62.50 | 13.20 | 17.00 | 15.10 | 14.77 | +2.07 | +16.30% | 0.24 | 1 | 16 | 0.66 | 0.97 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 65.00 | 11.80 | 13.20 | 12.50 | 10.95 | +1.35 | +14.07% | 0.19 | 2 | 111 | 0.41 | 0.94 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 67.50 | 9.90 | 12.50 | 11.20 | 7.30 | 0.00 | 0.00% | 0.17 | 0 | 142 | 0.56 | 0.90 | 0.02 | -0.02 | 8/19/2025 | 8/22/2025 3:59:53 PM EST |
| 70.00 | 7.00 | 10.00 | 8.50 | 7.97 | +1.92 | +31.74% | 0.12 | 83 | 493 | 0.30 | 0.83 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 72.50 | 4.90 | 6.90 | 5.90 | 6.20 | +2.05 | +49.40% | 0.08 | 36 | 468 | 0.21 | 0.75 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 75.00 | 4.30 | 4.60 | 4.45 | 4.00 | +1.10 | +37.94% | 0.06 | 21 | 316 | 0.24 | 0.65 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 77.50 | 2.85 | 4.40 | 3.63 | 3.12 | +1.32 | +73.34% | 0.05 | 25 | 1,215 | 0.29 | 0.53 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 80.00 | 1.85 | 1.95 | 1.90 | 1.91 | +0.81 | +73.64% | 0.02 | 34 | 1,203 | 0.24 | 0.40 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 82.50 | 1.05 | 2.20 | 1.63 | 1.15 | +0.60 | +109.10% | 0.02 | 5 | 189 | 0.23 | 0.28 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 85.00 | 0.55 | 0.65 | 0.60 | 0.58 | +0.17 | +41.47% | 0.01 | 13 | 1,080 | 0.23 | 0.18 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 87.50 | 0.00 | 2.30 | 1.15 | 0.35 | -0.35 | -50.00% | 0.01 | 1 | 138 | 0.41 | 0.11 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 90.00 | 0.00 | 2.25 | 1.13 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.51 | 0.06 | 0.02 | -0.01 | 7/21/2025 | 8/22/2025 3:59:53 PM EST |
| 95.00 | 0.00 | 2.05 | 1.03 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.59 | 0.02 | 0.01 | 0.00 | 5/8/2025 | 8/22/2025 3:59:53 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.68 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 8/22/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 8/22/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 0.25 | 0.13 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.49 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 8/22/2025 3:59:53 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 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 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 32.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.91 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 8/22/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.77 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 8/22/2025 3:59:53 PM EST |
| 37.50 | 0.00 | 1.10 | 0.55 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.36 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 8/22/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.29 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.53 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 8/22/2025 3:59:53 PM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 16 | 1.41 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 8/22/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 1.45 | 0.73 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.16 | -0.01 | 0.00 | 0.00 | 6/25/2025 | 8/22/2025 3:59:53 PM EST |
| 47.50 | 0.00 | 1.35 | 0.68 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 232 | 1.10 | -0.01 | 0.00 | 0.00 | 6/24/2025 | 8/22/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 1.35 | 0.68 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.96 | -0.01 | 0.00 | 0.00 | 6/25/2025 | 8/22/2025 3:59:53 PM EST |
| 52.50 | 0.00 | 0.45 | 0.23 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.67 | -0.01 | 0.00 | 0.00 | 5/27/2025 | 8/22/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 1.90 | 0.95 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 79 | 0.89 | -0.01 | 0.00 | 0.00 | 7/15/2025 | 8/22/2025 3:59:53 PM EST |
| 57.50 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.44 | -0.01 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 60.00 | 0.05 | 0.15 | 0.10 | 0.15 | -0.15 | -50.00% | 0.00 | 4 | 295 | 0.34 | -0.02 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 62.50 | 0.00 | 1.50 | 0.75 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.60 | -0.03 | 0.01 | -0.01 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 1.00 | 0.50 | 0.33 | -0.24 | -42.11% | 0.01 | 3 | 687 | 0.45 | -0.06 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 67.50 | 0.00 | 1.15 | 0.58 | 0.50 | -0.35 | -41.18% | 0.01 | 5 | 147 | 0.40 | -0.10 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 70.00 | 0.70 | 0.90 | 0.80 | 0.80 | -0.55 | -40.75% | 0.01 | 35 | 441 | 0.28 | -0.17 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 72.50 | 1.20 | 1.40 | 1.30 | 1.39 | -0.88 | -38.77% | 0.02 | 5 | 256 | 0.28 | -0.25 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 75.00 | 1.95 | 2.15 | 2.05 | 2.05 | -1.22 | -37.31% | 0.03 | 7 | 52 | 0.27 | -0.35 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 77.50 | 2.95 | 3.20 | 3.08 | 3.10 | -1.30 | -29.55% | 0.04 | 5 | 18 | 0.26 | -0.47 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 80.00 | 4.30 | 4.60 | 4.45 | 10.00 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.25 | -0.60 | 0.05 | -0.03 | 8/7/2025 | 8/22/2025 3:59:53 PM EST |
| 82.50 | 4.20 | 8.30 | 6.25 | % | 0.08 | 0 | 0 | 0.44 | -0.72 | 0.05 | -0.02 | 8/22/2025 3:59:53 PM EST | |||
| 85.00 | 6.40 | 10.40 | 8.40 | 8.60 | % | 0.10 | 1 | 0 | 0.48 | -0.82 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST | |
| 87.50 | 8.70 | 12.70 | 10.70 | % | 0.12 | 0 | 0 | 0.52 | -0.89 | 0.03 | -0.01 | 8/22/2025 3:59:53 PM EST | |||
| 90.00 | 11.00 | 15.10 | 13.05 | % | 0.15 | 0 | 0 | 0.55 | -0.94 | 0.02 | -0.01 | 8/22/2025 3:59:53 PM EST | |||
| 95.00 | 16.00 | 20.10 | 18.05 | % | 0.19 | 0 | 0 | 0.67 | -0.98 | 0.01 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 100.00 | 21.00 | 25.00 | 23.00 | % | 0.23 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 105.00 | 26.10 | 30.00 | 28.05 | % | 0.27 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 110.00 | 31.10 | 35.00 | 33.05 | % | 0.30 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 115.00 | 36.10 | 40.00 | 38.05 | % | 0.33 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 120.00 | 41.10 | 45.00 | 43.05 | % | 0.36 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 125.00 | 45.90 | 50.10 | 48.00 | % | 0.38 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST |