Options Chain for DUPONT DE NEMOURS INC COMMON STOCK (DD) - $129.89 as of 10/1/2026 11:09:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 58.00 | 61.30 | 59.65 | % | 0.85 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 75.00 | 53.10 | 56.00 | 54.55 | % | 0.73 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 80.00 | 48.30 | 51.20 | 49.75 | % | 0.62 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 85.00 | 43.40 | 46.10 | 44.75 | % | 0.53 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 90.00 | 38.10 | 41.00 | 39.55 | % | 0.44 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 10/1/2026 3:59:52 PM EST | |||
| 95.00 | 33.60 | 36.40 | 35.00 | % | 0.37 | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.02 | 10/1/2026 3:59:52 PM EST | |||
| 100.00 | 28.70 | 31.20 | 29.95 | 30.00 | -6.50 | -17.81% | 0.30 | 2 | 1 | 0.61 | 0.98 | 0.00 | -0.02 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 105.00 | 23.80 | 26.40 | 25.10 | % | 0.24 | 0 | 0 | 0.55 | 0.95 | 0.01 | -0.03 | 10/1/2026 3:59:52 PM EST | |||
| 110.00 | 19.10 | 21.90 | 20.50 | % | 0.19 | 0 | 0 | 0.53 | 0.90 | 0.01 | -0.04 | 10/1/2026 3:59:52 PM EST | |||
| 115.00 | 15.10 | 17.60 | 16.35 | % | 0.14 | 0 | 0 | 0.37 | 0.83 | 0.01 | -0.05 | 10/1/2026 3:59:52 PM EST | |||
| 120.00 | 10.30 | 14.00 | 12.15 | % | 0.10 | 0 | 0 | 0.33 | 0.74 | 0.02 | -0.06 | 10/1/2026 3:59:52 PM EST | |||
| 125.00 | 7.40 | 10.30 | 8.85 | 7.10 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.33 | 0.64 | 0.02 | -0.07 | 9/15/2026 | 10/1/2026 3:59:52 PM EST |
| 130.00 | 4.70 | 7.60 | 6.15 | 7.30 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.33 | 0.52 | 0.03 | -0.07 | 9/30/2026 | 10/1/2026 3:59:52 PM EST |
| 135.00 | 2.80 | 5.60 | 4.20 | 4.64 | 0.00 | 0.00% | 0.03 | 0 | 28 | 0.33 | 0.40 | 0.03 | -0.06 | 9/29/2026 | 10/1/2026 3:59:52 PM EST |
| 140.00 | 1.25 | 4.00 | 2.63 | 3.20 | 0.00 | 0.00% | 0.02 | 0 | 35 | 0.32 | 0.28 | 0.02 | -0.05 | 9/28/2026 | 10/1/2026 3:59:52 PM EST |
| 145.00 | 0.45 | 2.75 | 1.60 | 1.60 | -0.86 | -34.96% | 0.01 | 4 | 10 | 0.31 | 0.18 | 0.02 | -0.04 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 150.00 | 0.10 | 1.60 | 0.85 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.29 | 0.10 | 0.01 | -0.03 | 9/30/2026 | 10/1/2026 3:59:52 PM EST |
| 155.00 | 0.00 | 1.30 | 0.65 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.41 | 0.06 | 0.01 | -0.02 | 9/8/2026 | 10/1/2026 3:59:52 PM EST |
| 160.00 | 0.00 | 0.90 | 0.45 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.42 | 0.03 | 0.00 | -0.01 | 9/28/2026 | 10/1/2026 3:59:52 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 1.46 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.44 | 0.01 | 0.00 | -0.01 | 8/27/2026 | 10/1/2026 3:59:52 PM EST |
| 170.00 | 0.00 | 0.65 | 0.33 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.47 | 0.01 | 0.00 | 0.00 | 9/14/2026 | 10/1/2026 3:59:52 PM EST |
| 175.00 | 0.00 | 0.60 | 0.30 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.50 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/1/2026 3:59:52 PM EST |
| 180.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 185.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 190.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 195.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 200.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 75.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.80 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 10/1/2026 3:59:52 PM EST |
| 80.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 85.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 90.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.59 | 0.00 | 0.00 | -0.01 | 8/17/2026 | 10/1/2026 3:59:52 PM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.61 | -0.01 | 0.00 | -0.02 | 8/27/2026 | 10/1/2026 3:59:52 PM EST |
| 100.00 | 0.00 | 1.10 | 0.55 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.55 | -0.02 | 0.00 | -0.02 | 9/23/2026 | 10/1/2026 3:59:52 PM EST |
| 105.00 | 0.00 | 2.10 | 1.05 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.58 | -0.05 | 0.01 | -0.03 | 9/23/2026 | 10/1/2026 3:59:52 PM EST |
| 110.00 | 0.25 | 1.90 | 1.08 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 84 | 0.37 | -0.10 | 0.01 | -0.04 | 9/23/2026 | 10/1/2026 3:59:52 PM EST |
| 115.00 | 0.70 | 1.90 | 1.30 | 1.28 | 0.00 | 0.00% | 0.01 | 0 | 156 | 0.32 | -0.17 | 0.01 | -0.05 | 9/28/2026 | 10/1/2026 3:59:52 PM EST |
| 120.00 | 1.80 | 3.80 | 2.80 | 2.24 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.35 | -0.26 | 0.02 | -0.06 | 9/22/2026 | 10/1/2026 3:59:52 PM EST |
| 125.00 | 3.40 | 4.80 | 4.10 | 4.40 | +0.77 | +21.22% | 0.03 | 1 | 27 | 0.33 | -0.36 | 0.02 | -0.07 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 130.00 | 5.50 | 7.80 | 6.65 | 5.60 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.34 | -0.48 | 0.03 | -0.07 | 9/30/2026 | 10/1/2026 3:59:52 PM EST |
| 135.00 | 8.00 | 10.40 | 9.20 | 8.28 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.32 | -0.60 | 0.03 | -0.06 | 9/25/2026 | 10/1/2026 3:59:52 PM EST |
| 140.00 | 11.70 | 13.90 | 12.80 | % | 0.09 | 0 | 0 | 0.33 | -0.72 | 0.02 | -0.05 | 10/1/2026 3:59:52 PM EST | |||
| 145.00 | 15.60 | 18.20 | 16.90 | % | 0.12 | 0 | 0 | 0.43 | -0.82 | 0.02 | -0.04 | 10/1/2026 3:59:52 PM EST | |||
| 150.00 | 20.00 | 22.40 | 21.20 | % | 0.14 | 0 | 0 | 0.44 | -0.90 | 0.01 | -0.03 | 10/1/2026 3:59:52 PM EST | |||
| 155.00 | 24.70 | 27.30 | 26.00 | % | 0.17 | 0 | 0 | 0.47 | -0.94 | 0.01 | -0.02 | 10/1/2026 3:59:52 PM EST | |||
| 160.00 | 28.90 | 32.10 | 30.50 | % | 0.19 | 0 | 0 | 0.50 | -0.97 | 0.00 | -0.01 | 10/1/2026 3:59:52 PM EST | |||
| 165.00 | 33.90 | 37.50 | 35.70 | % | 0.22 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 10/1/2026 3:59:52 PM EST | |||
| 170.00 | 38.90 | 42.30 | 40.60 | % | 0.24 | 0 | 0 | 0.62 | -0.99 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 175.00 | 43.90 | 47.50 | 45.70 | % | 0.26 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 180.00 | 48.90 | 52.10 | 50.50 | % | 0.28 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 185.00 | 53.90 | 57.10 | 55.50 | % | 0.30 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 190.00 | 58.90 | 62.50 | 60.70 | % | 0.32 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 195.00 | 63.90 | 67.10 | 65.50 | % | 0.34 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 200.00 | 69.70 | 72.10 | 70.90 | % | 0.35 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST |