Options Chain for DUPONT DE NEMOURS INC COM (DD) - $82.85 as of 2/21/2025 3:19:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 34.80 | 38.80 | 31.70 | 0.00 | 0.00% | 0 | 4 | 3.94 | 1.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 3:59:58 PM EST |
| 50.00 | 29.80 | 33.80 | 33.00 | 0.00 | 0.00% | 0 | 3 | 3.37 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:58 PM EST |
| 55.00 | 24.90 | 28.80 | % | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 60.00 | 20.20 | 23.80 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 62.00 | 18.90 | 21.30 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 63.00 | 18.20 | 20.80 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 64.00 | 17.30 | 19.80 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 65.00 | 16.20 | 18.70 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 66.00 | 13.70 | 17.80 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 67.00 | 13.60 | 16.00 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 68.00 | 12.60 | 14.90 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 69.00 | 12.20 | 14.10 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 70.00 | 11.40 | 13.10 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 71.00 | 9.60 | 11.80 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 72.00 | 9.20 | 10.90 | 7.80 | 0.00 | 0.00% | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 3:59:58 PM EST |
| 73.00 | 8.40 | 9.90 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 74.00 | 6.30 | 9.60 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 75.00 | 6.20 | 8.70 | 7.30 | 0.00 | 0.00% | 0 | 18 | 1.07 | 0.99 | 0.01 | -0.01 | 2/11/2025 | 2/21/2025 3:59:58 PM EST |
| 76.00 | 4.60 | 7.00 | 7.00 | 0.00 | 0.00% | 0 | 28 | 0.82 | 0.96 | 0.03 | -0.02 | 2/11/2025 | 2/21/2025 3:59:58 PM EST |
| 77.00 | 3.80 | 6.00 | 6.00 | 0.00 | 0.00% | 0 | 30 | 0.93 | 0.93 | 0.04 | -0.03 | 2/11/2025 | 2/21/2025 3:59:58 PM EST |
| 78.00 | 3.00 | 5.70 | 6.65 | 0.00 | 0.00% | 0 | 11 | 0.86 | 0.89 | 0.06 | -0.04 | 2/14/2025 | 2/21/2025 3:59:58 PM EST |
| 79.00 | 2.65 | 3.20 | 3.90 | -0.30 | -7.15% | 1 | 62 | 0.34 | 0.81 | 0.09 | -0.06 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 80.00 | 1.90 | 2.75 | 2.40 | 0.00 | 0.00% | 0 | 17 | 0.44 | 0.72 | 0.11 | -0.07 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 81.00 | 1.05 | 1.75 | 1.25 | -0.69 | -35.57% | 23 | 79 | 0.23 | 0.60 | 0.14 | -0.08 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 82.00 | 0.45 | 1.15 | 0.79 | -0.31 | -28.19% | 8 | 38 | 0.21 | 0.45 | 0.15 | -0.08 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 83.00 | 0.30 | 0.70 | 0.85 | +0.26 | +44.07% | 7 | 48 | 0.23 | 0.31 | 0.13 | -0.07 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 84.00 | 0.15 | 0.30 | 0.30 | -0.22 | -42.31% | 1 | 190 | 0.21 | 0.19 | 0.11 | -0.05 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 0.10 | 0.10 | -0.03 | -23.08% | 6,467 | 326 | 0.21 | 0.11 | 0.07 | -0.04 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 86.00 | 0.00 | 1.10 | 0.20 | 0.00 | 0.00% | 0 | 128 | 0.59 | 0.06 | 0.04 | -0.02 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 87.00 | 0.00 | 1.35 | 0.08 | 0.00 | 0.00% | 0 | 8 | 0.72 | 0.03 | 0.02 | -0.01 | 2/18/2025 | 2/21/2025 3:59:58 PM EST |
| 88.00 | 0.00 | 0.20 | 0.01 | -0.19 | -95.00% | 17 | 9 | 0.40 | 0.01 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 89.00 | 0.00 | 1.35 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 90.00 | 0.00 | 1.35 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 91.00 | 0.00 | 1.35 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 92.00 | 0.00 | 1.35 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 93.00 | 0.00 | 1.35 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 94.00 | 0.00 | 1.35 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 95.00 | 0.00 | 1.35 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 96.00 | 0.00 | 1.35 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 97.00 | 0.00 | 2.05 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 100.00 | 0.00 | 1.35 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 110.00 | 0.00 | 1.10 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.65 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.65 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 55.00 | 0.00 | 0.65 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 60.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 10 | 1.02 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:58 PM EST |
| 62.00 | 0.00 | 0.10 | 0.22 | 0.00 | 0.00% | 0 | 9 | 1.03 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 3:59:58 PM EST |
| 63.00 | 0.00 | 0.85 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 64.00 | 0.00 | 1.35 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 65.00 | 0.00 | 1.25 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 66.00 | 0.00 | 1.35 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 67.00 | 0.00 | 0.10 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 68.00 | 0.00 | 1.35 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 69.00 | 0.00 | 1.35 | 0.40 | 0.00 | 0.00% | 0 | 30 | 1.33 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/21/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 0.30 | 0.29 | 0.00 | 0.00% | 0 | 10 | 0.79 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 3:59:58 PM EST |
| 71.00 | 0.00 | 1.55 | 0.85 | 0.00 | 0.00% | 0 | 3 | 1.18 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:58 PM EST |
| 72.00 | 0.00 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 11 | 0.65 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 73.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 17 | 1.03 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:58 PM EST |
| 74.00 | 0.00 | 1.35 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 75.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.53 | -0.01 | 0.01 | -0.01 | 2/19/2025 | 2/21/2025 3:59:58 PM EST |
| 76.00 | 0.00 | 0.60 | 0.09 | 0.00 | 0.00% | 0 | 12 | 0.37 | -0.04 | 0.03 | -0.02 | 2/13/2025 | 2/21/2025 3:59:58 PM EST |
| 77.00 | 0.00 | 0.15 | 0.05 | -0.15 | -75.00% | 30 | 16 | 0.32 | -0.07 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 78.00 | 0.00 | 0.20 | 0.10 | -0.10 | -50.00% | 30 | 100 | 0.29 | -0.11 | 0.06 | -0.04 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 79.00 | 0.00 | 0.25 | 0.26 | 0.00 | 0.00% | 0 | 10 | 0.25 | -0.19 | 0.09 | -0.06 | 2/13/2025 | 2/21/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 0.40 | 0.25 | +0.11 | +78.58% | 80 | 5 | 0.23 | -0.28 | 0.11 | -0.07 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 81.00 | 0.45 | 0.90 | 0.50 | +0.10 | +25.00% | 51 | 3 | 0.21 | -0.40 | 0.14 | -0.08 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 82.00 | 0.50 | 1.95 | 0.90 | 0.00 | 0.00% | 0 | 358 | 0.23 | -0.55 | 0.15 | -0.08 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 83.00 | 0.95 | 1.95 | 1.06 | 0.00 | 0.00% | 0 | 232 | 0.26 | -0.69 | 0.13 | -0.07 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 84.00 | 1.85 | 2.75 | 0.80 | 0.00 | 0.00% | 0 | 141 | 0.54 | -0.81 | 0.11 | -0.05 | 2/18/2025 | 2/21/2025 3:59:58 PM EST |
| 85.00 | 2.00 | 4.30 | 2.45 | 0.00 | 0.00% | 0 | 223 | 0.50 | -0.89 | 0.07 | -0.04 | 2/19/2025 | 2/21/2025 3:59:58 PM EST |
| 86.00 | 2.25 | 5.80 | 1.90 | 0.00 | 0.00% | 0 | 314 | 0.69 | -0.94 | 0.04 | -0.02 | 2/18/2025 | 2/21/2025 3:59:58 PM EST |
| 87.00 | 4.70 | 6.20 | % | 0 | 0 | 0.60 | -0.97 | 0.02 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 88.00 | 5.30 | 7.60 | % | 0 | 0 | 0.78 | -0.99 | 0.01 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 89.00 | 5.90 | 8.50 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 90.00 | 7.30 | 9.30 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 91.00 | 8.10 | 10.40 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 92.00 | 9.30 | 11.30 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 93.00 | 9.20 | 12.50 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 94.00 | 11.20 | 13.40 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 95.00 | 12.60 | 14.90 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 96.00 | 13.10 | 15.50 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 97.00 | 14.80 | 15.70 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 100.00 | 16.40 | 19.10 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 105.00 | 21.40 | 24.90 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 110.00 | 27.10 | 30.20 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST |