Options Chain for DUPONT DE NEMOURS INC COM (DD) - $67.25 as of 5/5/2025 2:54:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 36.00 | 40.10 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 30.00 | 33.50 | 37.60 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 32.50 | 31.20 | 35.10 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 35.00 | 28.70 | 32.60 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 37.50 | 26.10 | 30.00 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 40.00 | 23.60 | 27.60 | 35.46 | 0.00 | 0.00% | 0 | 33 | 1.44 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 5/5/2025 3:59:58 PM EST |
| 42.50 | 21.40 | 25.00 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 45.00 | 20.00 | 22.50 | 21.00 | 0.00 | 0.00% | 0 | 4 | 1.10 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:58 PM EST |
| 47.50 | 17.00 | 19.30 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 50.00 | 14.10 | 17.70 | 17.76 | 0.00 | 0.00% | 0 | 7 | 0.96 | 0.98 | 0.01 | 0.00 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 52.50 | 11.80 | 15.10 | 8.80 | 0.00 | 0.00% | 0 | 2 | 0.86 | 0.95 | 0.01 | -0.01 | 4/14/2025 | 5/5/2025 3:59:58 PM EST |
| 55.00 | 10.10 | 11.50 | 12.81 | 0.00 | 0.00% | 0 | 11 | 0.54 | 0.92 | 0.02 | -0.01 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 57.50 | 8.10 | 8.80 | 10.11 | 0.00 | 0.00% | 0 | 300 | 0.66 | 0.86 | 0.03 | -0.02 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 60.00 | 6.10 | 6.40 | 7.80 | 0.00 | 0.00% | 0 | 315 | 0.47 | 0.78 | 0.04 | -0.02 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 62.50 | 4.20 | 4.50 | 5.50 | -0.05 | -0.91% | 10 | 170 | 0.30 | 0.67 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 65.00 | 2.65 | 2.80 | 2.90 | -1.30 | -30.96% | 23 | 317 | 0.28 | 0.54 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 67.50 | 1.55 | 1.65 | 1.70 | -1.05 | -38.19% | 129 | 609 | 0.27 | 0.39 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 70.00 | 0.75 | 0.90 | 1.03 | -0.47 | -31.34% | 5 | 1,841 | 0.26 | 0.25 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 72.50 | 0.35 | 0.50 | 0.83 | 0.00 | 0.00% | 0 | 740 | 0.26 | 0.15 | 0.04 | -0.02 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 75.00 | 0.15 | 0.30 | 0.21 | -0.21 | -50.00% | 64 | 815 | 0.26 | 0.09 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 77.50 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 862 | 0.32 | 0.04 | 0.02 | -0.01 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 0.30 | 0.34 | +0.22 | +183.34% | 1 | 4,643 | 0.39 | 0.02 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 82.50 | 0.00 | 0.50 | 0.13 | 0.00 | 0.00% | 0 | 1,288 | 0.48 | 0.01 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 4,133 | 0.52 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:58 PM EST |
| 87.50 | 0.00 | 0.10 | 0.05 | -0.05 | -50.00% | 1 | 1,915 | 0.41 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 3 | 2,563 | 0.40 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 92.50 | 0.00 | 0.10 | 0.10 | -0.01 | -9.10% | 1 | 279 | 0.48 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,488 | 0.46 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:58 PM EST |
| 97.50 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 53 | 0.71 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/5/2025 3:59:58 PM EST |
| 100.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 2,373 | 0.70 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 169 | 0.81 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 5/5/2025 3:59:58 PM EST |
| 110.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 573 | 0.87 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 5/5/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 1,711 | 0.93 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 5/5/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 26 | 0.98 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 5/5/2025 3:59:58 PM EST |
| 125.00 | 0.00 | 0.50 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 130.00 | 0.00 | 0.50 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.35 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.50 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 32.50 | 0.00 | 0.50 | 0.19 | 0.00 | 0.00% | 0 | 390 | 1.26 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 5/5/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 412 | 1.14 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 5/5/2025 3:59:58 PM EST |
| 37.50 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 375 | 0.90 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 0.40 | 0.31 | 0.00 | 0.00% | 0 | 26 | 0.89 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:58 PM EST |
| 42.50 | 0.00 | 0.25 | 0.45 | 0.00 | 0.00% | 0 | 205 | 0.72 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 0.65 | 0.60 | 0.00 | 0.00% | 0 | 156 | 0.75 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:58 PM EST |
| 47.50 | 0.00 | 0.75 | 1.10 | 0.00 | 0.00% | 0 | 657 | 0.73 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 174 | 0.54 | -0.02 | 0.01 | 0.00 | 4/28/2025 | 5/5/2025 3:59:58 PM EST |
| 52.50 | 0.10 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 1,942 | 0.40 | -0.05 | 0.01 | -0.01 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 55.00 | 0.20 | 0.40 | 0.27 | +0.08 | +42.11% | 1 | 1,458 | 0.47 | -0.08 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 57.50 | 0.35 | 1.20 | 0.40 | 0.00 | 0.00% | 0 | 1,081 | 0.38 | -0.14 | 0.03 | -0.02 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 60.00 | 0.80 | 1.00 | 0.70 | +0.17 | +32.08% | 8 | 4,666 | 0.31 | -0.22 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 62.50 | 1.45 | 1.65 | 1.45 | +0.52 | +55.92% | 39 | 1,104 | 0.30 | -0.33 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 65.00 | 2.45 | 2.55 | 2.05 | +0.50 | +32.26% | 75 | 3,719 | 0.29 | -0.46 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 67.50 | 3.70 | 4.00 | 3.20 | +0.60 | +23.08% | 21 | 960 | 0.28 | -0.61 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 70.00 | 5.40 | 6.00 | 4.83 | +1.03 | +27.11% | 2 | 3,874 | 0.28 | -0.75 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 72.50 | 7.50 | 7.80 | 12.50 | 0.00 | 0.00% | 0 | 1,488 | 0.25 | -0.85 | 0.04 | -0.02 | 4/14/2025 | 5/5/2025 3:59:58 PM EST |
| 75.00 | 9.70 | 10.60 | 10.20 | 0.00 | 0.00% | 0 | 3,247 | 0.32 | -0.91 | 0.03 | -0.01 | 4/28/2025 | 5/5/2025 3:59:58 PM EST |
| 77.50 | 11.90 | 12.70 | 13.25 | 0.00 | 0.00% | 0 | 2,543 | 0.42 | -0.96 | 0.02 | -0.01 | 4/23/2025 | 5/5/2025 3:59:58 PM EST |
| 80.00 | 13.00 | 15.40 | 13.85 | 0.00 | 0.00% | 0 | 286 | 0.49 | -0.98 | 0.01 | 0.00 | 4/28/2025 | 5/5/2025 3:59:58 PM EST |
| 82.50 | 16.60 | 17.50 | 23.20 | 0.00 | 0.00% | 0 | 389 | 0.73 | -0.99 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:58 PM EST |
| 85.00 | 19.10 | 20.20 | 22.00 | 0.00 | 0.00% | 0 | 373 | 0.57 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:58 PM EST |
| 87.50 | 21.30 | 22.60 | 29.80 | 0.00 | 0.00% | 0 | 121 | 0.88 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:58 PM EST |
| 90.00 | 23.60 | 26.00 | 9.50 | 0.00 | 0.00% | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 2/26/2025 | 5/5/2025 3:59:58 PM EST |
| 92.50 | 25.10 | 29.20 | 9.70 | 0.00 | 0.00% | 0 | 1 | 0.96 | -1.00 | 0.00 | 0.00 | 10/3/2024 | 5/5/2025 3:59:58 PM EST |
| 95.00 | 27.60 | 31.70 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 97.50 | 30.20 | 34.10 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 100.00 | 32.60 | 36.60 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 105.00 | 37.60 | 41.60 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 110.00 | 42.60 | 46.50 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 115.00 | 47.50 | 51.60 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 120.00 | 52.50 | 56.40 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 125.00 | 57.60 | 61.50 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 130.00 | 62.50 | 66.50 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST |