Options Chain for DUPONT DE NEMOURS INC COM (DD) - $67.65 as of 5/27/2025 2:57:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 37.00 | 41.10 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:07 PM EST | |||
| 32.50 | 34.50 | 38.60 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:07 PM EST | |||
| 35.00 | 32.00 | 36.10 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:07 PM EST | |||
| 37.50 | 29.50 | 33.60 | 39.16 | 0.00 | 0.00% | 0 | 1 | 1.54 | 1.00 | 0.00 | 0.00 | 1/28/2025 | 5/27/2025 1:59:07 PM EST |
| 40.00 | 27.00 | 31.10 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:07 PM EST | |||
| 42.50 | 24.50 | 28.60 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:07 PM EST | |||
| 45.00 | 22.00 | 26.00 | 13.06 | 0.00 | 0.00% | 0 | 1 | 1.15 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 5/27/2025 1:59:07 PM EST |
| 47.50 | 19.50 | 23.50 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:07 PM EST | |||
| 50.00 | 18.20 | 20.00 | 9.80 | 0.00 | 0.00% | 0 | 5 | 0.84 | 0.99 | 0.00 | 0.00 | 4/4/2025 | 5/27/2025 1:59:07 PM EST |
| 52.50 | 14.90 | 18.30 | % | 0 | 0 | 0.80 | 0.99 | 0.01 | 0.00 | 5/27/2025 1:59:07 PM EST | |||
| 55.00 | 12.10 | 15.70 | 10.10 | 0.00 | 0.00% | 0 | 8 | 0.70 | 0.94 | 0.01 | -0.01 | 5/7/2025 | 5/27/2025 1:59:07 PM EST |
| 57.50 | 11.00 | 11.90 | 11.74 | 0.00 | 0.00% | 0 | 50 | 0.43 | 0.93 | 0.02 | -0.01 | 5/21/2025 | 5/27/2025 1:59:07 PM EST |
| 60.00 | 9.30 | 9.60 | 9.80 | 0.00 | 0.00% | 0 | 134 | 0.29 | 0.88 | 0.02 | -0.02 | 5/21/2025 | 5/27/2025 1:59:07 PM EST |
| 62.50 | 7.10 | 7.40 | 9.60 | 0.00 | 0.00% | 0 | 134 | 0.29 | 0.82 | 0.03 | -0.02 | 5/12/2025 | 5/27/2025 1:59:07 PM EST |
| 65.00 | 5.20 | 5.40 | 4.35 | 0.00 | 0.00% | 0 | 1,665 | 0.28 | 0.74 | 0.05 | -0.02 | 5/23/2025 | 5/27/2025 1:59:07 PM EST |
| 67.50 | 3.50 | 3.70 | 3.31 | +0.36 | +12.21% | 1 | 419 | 0.27 | 0.61 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 1:59:07 PM EST |
| 70.00 | 2.25 | 2.35 | 2.30 | +0.45 | +24.33% | 37 | 534 | 0.27 | 0.46 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 1:59:07 PM EST |
| 72.50 | 1.30 | 1.35 | 0.95 | 0.00 | 0.00% | 0 | 340 | 0.26 | 0.31 | 0.06 | -0.02 | 5/23/2025 | 5/27/2025 1:59:07 PM EST |
| 75.00 | 0.65 | 0.75 | 0.63 | +0.13 | +26.00% | 1 | 263 | 0.25 | 0.21 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 1:59:07 PM EST |
| 77.50 | 0.30 | 0.40 | 0.36 | -0.09 | -20.00% | 1 | 212 | 0.25 | 0.13 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 1:59:07 PM EST |
| 80.00 | 0.10 | 0.25 | 0.17 | -0.11 | -39.29% | 6 | 493 | 0.25 | 0.08 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 1:59:07 PM EST |
| 82.50 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 137 | 0.37 | 0.04 | 0.01 | -0.01 | 5/12/2025 | 5/27/2025 1:59:07 PM EST |
| 85.00 | 0.00 | 0.30 | 0.35 | -0.01 | -2.78% | 2 | 99 | 0.50 | 0.02 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 1:59:07 PM EST |
| 87.50 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 343 | 0.50 | 0.01 | 0.00 | 0.00 | 4/1/2025 | 5/27/2025 1:59:07 PM EST |
| 90.00 | 0.00 | 0.25 | 0.21 | 0.00 | 0.00% | 0 | 156 | 0.42 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/27/2025 1:59:07 PM EST |
| 92.50 | 0.00 | 0.50 | 0.34 | 0.00 | 0.00% | 0 | 47 | 0.53 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/27/2025 1:59:07 PM EST |
| 95.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 49 | 0.56 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/27/2025 1:59:07 PM EST |
| 100.00 | 0.00 | 0.20 | 0.59 | 0.00 | 0.00% | 0 | 16 | 0.53 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 5/27/2025 1:59:07 PM EST |
| 105.00 | 0.00 | 0.50 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:07 PM EST | |||
| 110.00 | 0.00 | 0.50 | 0.65 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 5/27/2025 1:59:07 PM EST |
| 115.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 4 | 0.80 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 5/27/2025 1:59:07 PM EST |
| 120.00 | 0.00 | 0.50 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:07 PM EST | |||
| 125.00 | 0.00 | 0.50 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.50 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:07 PM EST | |||
| 32.50 | 0.00 | 0.50 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:07 PM EST | |||
| 35.00 | 0.00 | 0.10 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:07 PM EST | |||
| 37.50 | 0.00 | 0.75 | 2.05 | 0.00 | 0.00% | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/27/2025 1:59:07 PM EST |
| 40.00 | 0.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/27/2025 1:59:07 PM EST |
| 42.50 | 0.00 | 0.50 | 0.33 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/27/2025 1:59:07 PM EST |
| 45.00 | 0.00 | 0.50 | 2.35 | 0.00 | 0.00% | 0 | 2 | 0.77 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/27/2025 1:59:07 PM EST |
| 47.50 | 0.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 638 | 0.69 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/27/2025 1:59:07 PM EST |
| 50.00 | 0.05 | 0.50 | 0.16 | 0.00 | 0.00% | 0 | 70 | 0.51 | -0.01 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:59:07 PM EST |
| 52.50 | 0.00 | 0.65 | 1.60 | 0.00 | 0.00% | 0 | 15 | 0.58 | -0.01 | 0.01 | 0.00 | 4/17/2025 | 5/27/2025 1:59:07 PM EST |
| 55.00 | 0.05 | 0.50 | 0.27 | 0.00 | 0.00% | 0 | 48 | 0.38 | -0.06 | 0.01 | -0.01 | 5/23/2025 | 5/27/2025 1:59:07 PM EST |
| 57.50 | 0.20 | 0.30 | 0.45 | 0.00 | 0.00% | 0 | 177 | 0.43 | -0.07 | 0.02 | -0.01 | 5/23/2025 | 5/27/2025 1:59:07 PM EST |
| 60.00 | 0.35 | 0.45 | 0.40 | -0.33 | -45.21% | 16 | 133 | 0.30 | -0.12 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 1:59:07 PM EST |
| 62.50 | 0.65 | 0.75 | 0.75 | -0.45 | -37.50% | 18 | 304 | 0.29 | -0.18 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 1:59:07 PM EST |
| 65.00 | 1.20 | 1.30 | 1.25 | -0.65 | -34.22% | 17 | 606 | 0.28 | -0.26 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 1:59:07 PM EST |
| 67.50 | 2.05 | 2.10 | 2.20 | -0.75 | -25.43% | 4 | 252 | 0.27 | -0.39 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 1:59:07 PM EST |
| 70.00 | 3.10 | 3.30 | 3.87 | -0.13 | -3.25% | 4 | 322 | 0.26 | -0.54 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 1:59:07 PM EST |
| 72.50 | 4.70 | 4.90 | 5.35 | 0.00 | 0.00% | 0 | 171 | 0.25 | -0.69 | 0.06 | -0.02 | 5/20/2025 | 5/27/2025 1:59:07 PM EST |
| 75.00 | 6.60 | 7.00 | 7.76 | 0.00 | 0.00% | 0 | 263 | 0.24 | -0.79 | 0.04 | -0.02 | 5/22/2025 | 5/27/2025 1:59:07 PM EST |
| 77.50 | 8.10 | 9.10 | 20.61 | 0.00 | 0.00% | 0 | 244 | 0.29 | -0.87 | 0.03 | -0.01 | 4/11/2025 | 5/27/2025 1:59:07 PM EST |
| 80.00 | 11.10 | 12.00 | 16.01 | 0.00 | 0.00% | 0 | 250 | 0.45 | -0.92 | 0.02 | -0.01 | 5/7/2025 | 5/27/2025 1:59:07 PM EST |
| 82.50 | 13.20 | 15.50 | 27.69 | 0.00 | 0.00% | 0 | 62 | 0.60 | -0.96 | 0.01 | -0.01 | 4/9/2025 | 5/27/2025 1:59:07 PM EST |
| 85.00 | 15.10 | 18.10 | 5.90 | 0.00 | 0.00% | 0 | 29 | 0.67 | -0.98 | 0.01 | 0.00 | 2/24/2025 | 5/27/2025 1:59:07 PM EST |
| 87.50 | 16.80 | 20.80 | 6.40 | 0.00 | 0.00% | 0 | 0 | 0.76 | -0.99 | 0.00 | 0.00 | 2/13/2025 | 5/27/2025 1:59:07 PM EST |
| 90.00 | 20.00 | 23.20 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:07 PM EST | |||
| 92.50 | 22.40 | 25.60 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:07 PM EST | |||
| 95.00 | 24.30 | 28.30 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:07 PM EST | |||
| 100.00 | 29.30 | 33.30 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:07 PM EST | |||
| 105.00 | 34.30 | 38.30 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:07 PM EST | |||
| 110.00 | 39.30 | 43.30 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:07 PM EST | |||
| 115.00 | 44.30 | 48.30 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:07 PM EST | |||
| 120.00 | 49.30 | 53.30 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:07 PM EST | |||
| 125.00 | 54.30 | 58.30 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:07 PM EST |