Options Chain for DUPONT DE NEMOURS INC COM (DD) - $41.07 as of 12/26/2025 12:56:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 19.30 | 23.40 | 21.35 | 19.56 | 0.00 | 0.00% | 1.07 | 0 | 1 | 1.99 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/26/2025 4:00:02 PM EST |
| 22.50 | 17.50 | 20.90 | 19.20 | % | 0.85 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 25.00 | 15.00 | 18.40 | 16.70 | % | 0.67 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 27.50 | 12.60 | 15.20 | 13.90 | % | 0.51 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 30.00 | 10.00 | 12.60 | 11.30 | % | 0.38 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 32.50 | 8.00 | 11.10 | 9.55 | % | 0.29 | 0 | 0 | 0.96 | 0.98 | 0.01 | -0.01 | 12/26/2025 4:00:02 PM EST | |||
| 35.00 | 6.60 | 8.10 | 7.35 | 5.60 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.54 | 0.94 | 0.03 | -0.01 | 11/5/2025 | 12/26/2025 4:00:02 PM EST |
| 37.50 | 3.60 | 5.10 | 4.35 | 4.50 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.42 | 0.82 | 0.05 | -0.01 | 12/19/2025 | 12/26/2025 4:00:02 PM EST |
| 40.00 | 1.50 | 3.10 | 2.30 | 2.71 | 0.00 | 0.00% | 0.06 | 0 | 250 | 0.32 | 0.65 | 0.08 | -0.02 | 12/24/2025 | 12/26/2025 4:00:02 PM EST |
| 42.50 | 1.35 | 1.70 | 1.53 | 1.23 | -0.17 | -12.15% | 0.04 | 2 | 271 | 0.31 | 0.42 | 0.10 | -0.02 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 45.00 | 0.55 | 0.75 | 0.65 | 0.63 | -0.07 | -10.00% | 0.01 | 8 | 1,476 | 0.28 | 0.22 | 0.07 | -0.01 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 47.50 | 0.00 | 2.30 | 1.15 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 218 | 0.68 | 0.09 | 0.04 | -0.01 | 12/23/2025 | 12/26/2025 4:00:02 PM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.35 | 0.03 | 0.02 | 0.00 | 12/19/2025 | 12/26/2025 4:00:02 PM EST |
| 55.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 22.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 27.50 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.99 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/26/2025 4:00:02 PM EST |
| 30.00 | 0.00 | 2.25 | 1.13 | 0.12 | 0.00 | 0.00% | 0.04 | 0 | 15 | 1.18 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 4:00:02 PM EST |
| 32.50 | 0.00 | 0.60 | 0.30 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.58 | -0.02 | 0.01 | -0.01 | 12/22/2025 | 12/26/2025 4:00:02 PM EST |
| 35.00 | 0.00 | 1.10 | 0.55 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.56 | -0.06 | 0.03 | -0.01 | 12/22/2025 | 12/26/2025 4:00:02 PM EST |
| 37.50 | 0.40 | 0.75 | 0.58 | 0.65 | -0.02 | -2.99% | 0.02 | 4 | 2,146 | 0.31 | -0.18 | 0.05 | -0.01 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 40.00 | 1.15 | 1.45 | 1.30 | 1.35 | 0.00 | 0.00% | 0.03 | 4 | 239 | 0.30 | -0.35 | 0.08 | -0.02 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 42.50 | 1.45 | 2.55 | 2.00 | 2.45 | 0.00 | 0.00% | 0.05 | 0 | 19 | 0.21 | -0.58 | 0.10 | -0.02 | 12/22/2025 | 12/26/2025 4:00:02 PM EST |
| 45.00 | 2.20 | 5.60 | 3.90 | % | 0.09 | 0 | 0 | 0.54 | -0.78 | 0.07 | -0.01 | 12/26/2025 4:00:02 PM EST | |||
| 47.50 | 4.40 | 8.40 | 6.40 | % | 0.13 | 0 | 0 | 0.70 | -0.91 | 0.04 | -0.01 | 12/26/2025 4:00:02 PM EST | |||
| 50.00 | 6.80 | 10.90 | 8.85 | % | 0.18 | 0 | 0 | 0.81 | -0.97 | 0.02 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 55.00 | 12.00 | 15.10 | 13.55 | % | 0.25 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST |