Options Chain for DUPONT DE NEMOURS INC COM (DD) - $67.65 as of 5/27/2025 1:47:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 27.00 | 31.00 | % | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:08 PM EST | |||
| 45.00 | 22.00 | 26.00 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:08 PM EST | |||
| 50.00 | 17.20 | 20.40 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:08 PM EST | |||
| 52.00 | 15.20 | 19.00 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:08 PM EST | |||
| 53.00 | 14.40 | 17.60 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:08 PM EST | |||
| 54.00 | 13.40 | 16.70 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:08 PM EST | |||
| 55.00 | 12.00 | 16.00 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:08 PM EST | |||
| 56.00 | 11.00 | 15.00 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:08 PM EST | |||
| 57.00 | 10.70 | 13.40 | 8.67 | 0.00 | 0.00% | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/27/2025 12:59:08 PM EST |
| 58.00 | 9.00 | 12.50 | 11.45 | 0.00 | 0.00% | 0 | 8 | 0.89 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 12:59:08 PM EST |
| 59.00 | 8.20 | 11.80 | 6.65 | 0.00 | 0.00% | 0 | 8 | 1.33 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 12:59:08 PM EST |
| 60.00 | 7.90 | 11.00 | 9.20 | 0.00 | 0.00% | 0 | 6 | 1.18 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 12:59:08 PM EST |
| 61.00 | 6.00 | 9.50 | 7.08 | 0.00 | 0.00% | 0 | 10 | 0.74 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 12:59:08 PM EST |
| 62.00 | 5.00 | 8.60 | 9.00 | 0.00 | 0.00% | 0 | 9 | 1.02 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 12:59:08 PM EST |
| 63.00 | 4.20 | 8.00 | 5.20 | 0.00 | 0.00% | 0 | 16 | 0.60 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 12:59:08 PM EST |
| 64.00 | 4.10 | 6.60 | 3.06 | 0.00 | 0.00% | 0 | 9 | 0.85 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:59:08 PM EST |
| 65.00 | 3.30 | 4.70 | 2.73 | 0.00 | 0.00% | 0 | 15 | 0.52 | 0.94 | 0.08 | -0.01 | 5/23/2025 | 5/27/2025 12:59:08 PM EST |
| 66.00 | 3.00 | 3.80 | 2.67 | 0.00 | 0.00% | 0 | 6 | 0.33 | 0.86 | 0.10 | -0.02 | 5/15/2025 | 5/27/2025 12:59:08 PM EST |
| 67.00 | 1.80 | 2.60 | 1.38 | 0.00 | 0.00% | 0 | 27 | 0.29 | 0.76 | 0.13 | -0.03 | 5/23/2025 | 5/27/2025 12:59:08 PM EST |
| 68.00 | 1.45 | 1.65 | 1.50 | +0.46 | +44.24% | 5 | 27 | 0.26 | 0.64 | 0.15 | -0.04 | 5/27/2025 | 5/27/2025 12:59:08 PM EST |
| 69.00 | 0.90 | 1.05 | 0.97 | +0.15 | +18.30% | 5 | 26 | 0.24 | 0.48 | 0.16 | -0.04 | 5/27/2025 | 5/27/2025 12:59:08 PM EST |
| 70.00 | 0.50 | 0.65 | 0.50 | -0.10 | -16.67% | 22 | 26 | 0.24 | 0.32 | 0.14 | -0.04 | 5/27/2025 | 5/27/2025 12:59:08 PM EST |
| 71.00 | 0.25 | 0.45 | 0.20 | 0.00 | 0.00% | 0 | 18 | 0.23 | 0.21 | 0.11 | -0.03 | 5/23/2025 | 5/27/2025 12:59:08 PM EST |
| 72.00 | 0.10 | 0.25 | 0.15 | -0.07 | -31.82% | 1 | 12 | 0.25 | 0.12 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 12:59:08 PM EST |
| 73.00 | 0.00 | 0.95 | 0.15 | 0.00 | 0.00% | 0 | 9 | 0.54 | 0.06 | 0.04 | -0.01 | 5/21/2025 | 5/27/2025 12:59:08 PM EST |
| 74.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 60 | 0.46 | 0.03 | 0.02 | -0.01 | 5/21/2025 | 5/27/2025 12:59:08 PM EST |
| 75.00 | 0.00 | 1.35 | 0.39 | 0.00 | 0.00% | 0 | 18 | 0.77 | 0.01 | 0.01 | 0.00 | 5/15/2025 | 5/27/2025 12:59:08 PM EST |
| 76.00 | 0.00 | 0.70 | 0.36 | 0.00 | 0.00% | 0 | 5 | 0.57 | 0.00 | 0.01 | 0.00 | 5/16/2025 | 5/27/2025 12:59:08 PM EST |
| 77.00 | 0.00 | 0.70 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:08 PM EST | |||
| 78.00 | 0.00 | 0.70 | 0.21 | 0.00 | 0.00% | 0 | 3 | 0.74 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 12:59:08 PM EST |
| 79.00 | 0.00 | 0.70 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:08 PM EST | |||
| 80.00 | 0.00 | 0.70 | 0.06 | 0.00 | 0.00% | 0 | 5 | 0.75 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 12:59:08 PM EST |
| 81.00 | 0.00 | 0.70 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:08 PM EST | |||
| 85.00 | 0.00 | 1.35 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:08 PM EST | |||
| 90.00 | 0.00 | 0.70 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:08 PM EST | |||
| 95.00 | 0.00 | 0.95 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:08 PM EST | |||
| 100.00 | 0.00 | 0.70 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:08 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.70 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:08 PM EST | |||
| 45.00 | 0.00 | 0.20 | 0.06 | % | 1 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:59:08 PM EST | |
| 50.00 | 0.00 | 0.20 | 0.25 | % | 1 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:59:08 PM EST | |
| 52.00 | 0.00 | 0.70 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:08 PM EST | |||
| 53.00 | 0.00 | 1.35 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:08 PM EST | |||
| 54.00 | 0.00 | 0.70 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:08 PM EST | |||
| 55.00 | 0.00 | 1.35 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:08 PM EST | |||
| 56.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:08 PM EST | |||
| 57.00 | 0.00 | 0.70 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:08 PM EST | |||
| 58.00 | 0.00 | 0.70 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:08 PM EST | |||
| 59.00 | 0.00 | 0.50 | 0.28 | 0.00 | 0.00% | 0 | 6 | 0.68 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 12:59:08 PM EST |
| 60.00 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 4 | 0.74 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:59:08 PM EST |
| 61.00 | 0.00 | 0.60 | 0.16 | 0.00 | 0.00% | 0 | 9 | 0.70 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 12:59:08 PM EST |
| 62.00 | 0.00 | 0.60 | 0.08 | -0.32 | -80.00% | 1 | 26 | 0.63 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:59:08 PM EST |
| 63.00 | 0.00 | 0.40 | 0.33 | 0.00 | 0.00% | 0 | 17 | 0.40 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 12:59:08 PM EST |
| 64.00 | 0.00 | 0.20 | 0.47 | 0.00 | 0.00% | 0 | 15 | 0.35 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 12:59:08 PM EST |
| 65.00 | 0.15 | 0.25 | 0.25 | -0.53 | -67.95% | 6 | 26 | 0.29 | -0.06 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 12:59:08 PM EST |
| 66.00 | 0.30 | 0.40 | 0.85 | 0.00 | 0.00% | 0 | 57 | 0.27 | -0.14 | 0.10 | -0.02 | 5/21/2025 | 5/27/2025 12:59:08 PM EST |
| 67.00 | 0.50 | 0.60 | 1.55 | 0.00 | 0.00% | 0 | 310 | 0.26 | -0.24 | 0.13 | -0.03 | 5/23/2025 | 5/27/2025 12:59:08 PM EST |
| 68.00 | 0.80 | 0.95 | 1.05 | -0.66 | -38.60% | 5 | 25 | 0.25 | -0.36 | 0.15 | -0.04 | 5/27/2025 | 5/27/2025 12:59:08 PM EST |
| 69.00 | 1.25 | 1.50 | 1.25 | -0.55 | -30.56% | 150 | 28 | 0.23 | -0.52 | 0.16 | -0.04 | 5/27/2025 | 5/27/2025 12:59:08 PM EST |
| 70.00 | 1.30 | 2.15 | 2.80 | 0.00 | 0.00% | 0 | 30 | 0.21 | -0.68 | 0.14 | -0.04 | 5/14/2025 | 5/27/2025 12:59:08 PM EST |
| 71.00 | 2.15 | 3.20 | 1.85 | 0.00 | 0.00% | 0 | 66 | 0.25 | -0.79 | 0.11 | -0.03 | 5/12/2025 | 5/27/2025 12:59:08 PM EST |
| 72.00 | 3.40 | 3.70 | 2.20 | 0.00 | 0.00% | 0 | 49 | 0.77 | -0.88 | 0.08 | -0.02 | 5/12/2025 | 5/27/2025 12:59:08 PM EST |
| 73.00 | 3.50 | 6.40 | 3.15 | 0.00 | 0.00% | 0 | 13 | 0.83 | -0.94 | 0.04 | -0.01 | 5/13/2025 | 5/27/2025 12:59:08 PM EST |
| 74.00 | 3.80 | 6.50 | 5.35 | 0.00 | 0.00% | 0 | 5 | 0.67 | -0.97 | 0.02 | -0.01 | 5/14/2025 | 5/27/2025 12:59:08 PM EST |
| 75.00 | 4.80 | 7.70 | 7.70 | 0.00 | 0.00% | 0 | 10 | 0.79 | -0.99 | 0.01 | 0.00 | 5/15/2025 | 5/27/2025 12:59:08 PM EST |
| 76.00 | 5.50 | 9.30 | % | 0 | 0 | 1.00 | -1.00 | 0.01 | 0.00 | 5/27/2025 12:59:08 PM EST | |||
| 77.00 | 6.90 | 10.40 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:08 PM EST | |||
| 78.00 | 7.50 | 10.60 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:08 PM EST | |||
| 79.00 | 8.90 | 12.20 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:08 PM EST | |||
| 80.00 | 9.30 | 12.70 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:08 PM EST | |||
| 81.00 | 10.50 | 14.30 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:08 PM EST | |||
| 85.00 | 14.30 | 18.30 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:08 PM EST | |||
| 90.00 | 19.30 | 23.40 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:08 PM EST | |||
| 95.00 | 24.30 | 28.30 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:08 PM EST | |||
| 100.00 | 29.30 | 33.30 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:08 PM EST |