Options Chain for DUPONT DE NEMOURS INC COM (DD) - $45.26 as of 3/27/2026 9:26:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 16.50 | 20.00 | 18.25 | % | 0.66 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:47 PM EST | |||
| 30.00 | 14.90 | 17.40 | 16.15 | % | 0.54 | 0 | 0 | 1.35 | 0.99 | 0.00 | -0.01 | 3/27/2026 3:59:47 PM EST | |||
| 32.50 | 12.40 | 14.50 | 13.45 | % | 0.41 | 0 | 0 | 1.07 | 0.97 | 0.01 | -0.01 | 3/27/2026 3:59:47 PM EST | |||
| 35.00 | 9.90 | 12.20 | 11.05 | 9.81 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.95 | 0.93 | 0.02 | -0.02 | 3/9/2026 | 3/27/2026 3:59:47 PM EST |
| 37.50 | 7.80 | 10.00 | 8.90 | % | 0.24 | 0 | 0 | 0.85 | 0.87 | 0.03 | -0.02 | 3/27/2026 3:59:47 PM EST | |||
| 40.00 | 5.70 | 7.90 | 6.80 | 5.91 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.52 | 0.79 | 0.04 | -0.03 | 3/9/2026 | 3/27/2026 3:59:47 PM EST |
| 42.50 | 4.40 | 5.10 | 4.75 | 2.85 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.47 | 0.69 | 0.05 | -0.03 | 3/20/2026 | 3/27/2026 3:59:47 PM EST |
| 45.00 | 2.80 | 3.40 | 3.10 | 3.20 | -0.30 | -8.58% | 0.07 | 5 | 68 | 0.43 | 0.56 | 0.05 | -0.03 | 3/27/2026 | 3/27/2026 3:59:47 PM EST |
| 47.50 | 1.50 | 2.05 | 1.78 | 2.25 | 0.00 | 0.00% | 0.04 | 0 | 90 | 0.39 | 0.42 | 0.06 | -0.03 | 3/26/2026 | 3/27/2026 3:59:47 PM EST |
| 50.00 | 0.95 | 1.30 | 1.13 | 1.13 | -0.26 | -18.71% | 0.02 | 9 | 274 | 0.40 | 0.29 | 0.05 | -0.02 | 3/27/2026 | 3/27/2026 3:59:47 PM EST |
| 52.50 | 0.00 | 0.90 | 0.45 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 371 | 0.46 | 0.18 | 0.04 | -0.02 | 3/25/2026 | 3/27/2026 3:59:47 PM EST |
| 55.00 | 0.00 | 0.65 | 0.33 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 169 | 0.49 | 0.11 | 0.03 | -0.01 | 3/25/2026 | 3/27/2026 3:59:47 PM EST |
| 57.50 | 0.00 | 2.10 | 1.05 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 129 | 0.86 | 0.06 | 0.02 | -0.01 | 3/4/2026 | 3/27/2026 3:59:47 PM EST |
| 60.00 | 0.00 | 1.20 | 0.60 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.76 | 0.03 | 0.01 | -0.01 | 3/2/2026 | 3/27/2026 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:47 PM EST | |||
| 30.00 | 0.00 | 2.25 | 1.13 | % | 0.04 | 0 | 0 | 1.42 | -0.01 | 0.00 | -0.01 | 3/27/2026 3:59:47 PM EST | |||
| 32.50 | 0.00 | 2.35 | 1.18 | % | 0.04 | 0 | 0 | 1.25 | -0.03 | 0.01 | -0.01 | 3/27/2026 3:59:47 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.74 | -0.07 | 0.02 | -0.02 | 3/11/2026 | 3/27/2026 3:59:47 PM EST |
| 37.50 | 0.40 | 0.90 | 0.65 | 0.68 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.52 | -0.13 | 0.03 | -0.02 | 3/25/2026 | 3/27/2026 3:59:47 PM EST |
| 40.00 | 0.90 | 1.25 | 1.08 | 0.95 | +0.02 | +2.16% | 0.03 | 32 | 8 | 0.49 | -0.21 | 0.04 | -0.03 | 3/27/2026 | 3/27/2026 3:59:47 PM EST |
| 42.50 | 1.45 | 2.00 | 1.73 | 1.70 | -0.80 | -32.00% | 0.04 | 1 | 4 | 0.47 | -0.31 | 0.05 | -0.03 | 3/27/2026 | 3/27/2026 3:59:47 PM EST |
| 45.00 | 2.45 | 2.75 | 2.60 | 2.65 | +0.45 | +20.46% | 0.06 | 2 | 224 | 0.43 | -0.44 | 0.05 | -0.03 | 3/27/2026 | 3/27/2026 3:59:47 PM EST |
| 47.50 | 3.60 | 4.30 | 3.95 | 3.95 | -0.40 | -9.20% | 0.08 | 1 | 12 | 0.42 | -0.58 | 0.06 | -0.03 | 3/27/2026 | 3/27/2026 3:59:47 PM EST |
| 50.00 | 5.20 | 6.10 | 5.65 | % | 0.11 | 0 | 0 | 0.40 | -0.71 | 0.05 | -0.02 | 3/27/2026 3:59:47 PM EST | |||
| 52.50 | 6.00 | 8.40 | 7.20 | % | 0.14 | 0 | 2 | 0.55 | -0.82 | 0.04 | -0.02 | 3/27/2026 3:59:47 PM EST | |||
| 55.00 | 8.60 | 10.80 | 9.70 | 10.83 | 0.00 | 0.00% | 0.18 | 0 | 10 | 0.62 | -0.89 | 0.03 | -0.01 | 3/23/2026 | 3/27/2026 3:59:47 PM EST |
| 57.50 | 10.30 | 13.20 | 11.75 | % | 0.20 | 0 | 0 | 0.68 | -0.94 | 0.02 | -0.01 | 3/27/2026 3:59:47 PM EST | |||
| 60.00 | 12.80 | 15.80 | 14.30 | % | 0.24 | 0 | 0 | 0.77 | -0.97 | 0.01 | -0.01 | 3/27/2026 3:59:47 PM EST |