Options Chain for DUPONT DE NEMOURS INC COM (DD) - $69.73 as of 5/28/2025 4:37:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 26.30 | 30.00 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 45.00 | 21.00 | 24.70 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 50.00 | 16.60 | 20.00 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 55.00 | 11.60 | 15.00 | % | 0 | 0 | 0.89 | 1.00 | 0.01 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 56.00 | 10.00 | 14.00 | % | 0 | 0 | 0.85 | 0.99 | 0.01 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 57.00 | 9.00 | 13.00 | % | 0 | 0 | 0.78 | 0.97 | 0.01 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 58.00 | 8.30 | 11.50 | % | 0 | 0 | 0.72 | 0.96 | 0.02 | -0.01 | 5/28/2025 4:00:00 PM EST | |||
| 59.00 | 8.20 | 10.50 | % | 0 | 0 | 0.61 | 0.93 | 0.02 | -0.01 | 5/28/2025 4:00:00 PM EST | |||
| 60.00 | 6.50 | 9.40 | % | 0 | 0 | 0.69 | 0.90 | 0.03 | -0.01 | 5/28/2025 4:00:00 PM EST | |||
| 61.00 | 6.50 | 8.80 | % | 0 | 0 | 0.57 | 0.87 | 0.03 | -0.02 | 5/28/2025 4:00:00 PM EST | |||
| 62.00 | 5.00 | 8.00 | % | 0 | 0 | 0.59 | 0.83 | 0.04 | -0.02 | 5/28/2025 4:00:00 PM EST | |||
| 63.00 | 3.60 | 7.00 | % | 0 | 0 | 0.49 | 0.80 | 0.04 | -0.02 | 5/28/2025 4:00:00 PM EST | |||
| 64.00 | 4.20 | 6.70 | % | 0 | 0 | 0.38 | 0.75 | 0.05 | -0.03 | 5/28/2025 4:00:00 PM EST | |||
| 65.00 | 3.90 | 5.50 | % | 0 | 0 | 0.36 | 0.70 | 0.06 | -0.03 | 5/28/2025 4:00:00 PM EST | |||
| 66.00 | 3.20 | 4.30 | % | 0 | 0 | 0.32 | 0.64 | 0.06 | -0.03 | 5/28/2025 4:00:00 PM EST | |||
| 67.00 | 2.60 | 3.00 | % | 0 | 0 | 0.27 | 0.58 | 0.07 | -0.03 | 5/28/2025 4:00:00 PM EST | |||
| 68.00 | 2.00 | 3.00 | % | 0 | 0 | 0.30 | 0.51 | 0.07 | -0.03 | 5/28/2025 4:00:00 PM EST | |||
| 69.00 | 1.60 | 2.30 | % | 0 | 0 | 0.28 | 0.44 | 0.07 | -0.03 | 5/28/2025 4:00:00 PM EST | |||
| 70.00 | 1.15 | 2.30 | % | 0 | 0 | 0.30 | 0.38 | 0.07 | -0.03 | 5/28/2025 4:00:00 PM EST | |||
| 71.00 | 0.90 | 1.15 | % | 0 | 0 | 0.26 | 0.31 | 0.06 | -0.03 | 5/28/2025 4:00:00 PM EST | |||
| 72.00 | 0.60 | 1.00 | % | 0 | 0 | 0.24 | 0.25 | 0.06 | -0.02 | 5/28/2025 4:00:00 PM EST | |||
| 73.00 | 0.10 | 0.80 | % | 0 | 0 | 0.23 | 0.20 | 0.05 | -0.02 | 5/28/2025 4:00:00 PM EST | |||
| 74.00 | 0.00 | 2.00 | % | 0 | 0 | 0.36 | 0.16 | 0.04 | -0.02 | 5/28/2025 4:00:00 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.34 | 0.12 | 0.04 | -0.02 | 5/28/2025 4:00:00 PM EST | |||
| 76.00 | 0.00 | 1.15 | % | 0 | 0 | 0.29 | 0.10 | 0.03 | -0.01 | 5/28/2025 4:00:00 PM EST | |||
| 77.00 | 0.00 | 1.30 | % | 0 | 0 | 0.50 | 0.07 | 0.02 | -0.01 | 5/28/2025 4:00:00 PM EST | |||
| 78.00 | 0.00 | 1.55 | % | 0 | 0 | 0.55 | 0.05 | 0.02 | -0.01 | 5/28/2025 4:00:00 PM EST | |||
| 79.00 | 0.00 | 1.35 | % | 0 | 0 | 0.57 | 0.04 | 0.01 | -0.01 | 5/28/2025 4:00:00 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 0.47 | 0.03 | 0.01 | -0.01 | 5/28/2025 4:00:00 PM EST | |||
| 85.00 | 0.00 | 1.35 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 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 | 1.35 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 45.00 | 0.00 | 1.35 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 50.00 | 0.00 | 1.35 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 0.60 | 0.00 | 0.01 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 56.00 | 0.00 | 0.75 | % | 0 | 0 | 0.56 | -0.01 | 0.01 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 57.00 | 0.00 | 0.75 | % | 0 | 0 | 0.53 | -0.03 | 0.01 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 58.00 | 0.00 | 0.95 | % | 0 | 0 | 0.53 | -0.04 | 0.02 | -0.01 | 5/28/2025 4:00:00 PM EST | |||
| 59.00 | 0.00 | 0.80 | % | 0 | 0 | 0.46 | -0.07 | 0.02 | -0.01 | 5/28/2025 4:00:00 PM EST | |||
| 60.00 | 0.00 | 0.90 | % | 0 | 0 | 0.36 | -0.10 | 0.03 | -0.01 | 5/28/2025 4:00:00 PM EST | |||
| 61.00 | 0.30 | 1.00 | 0.64 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.13 | 0.03 | -0.02 | 5/23/2025 | 5/28/2025 4:00:00 PM EST |
| 62.00 | 0.40 | 0.95 | % | 0 | 0 | 0.32 | -0.17 | 0.04 | -0.02 | 5/28/2025 4:00:00 PM EST | |||
| 63.00 | 0.55 | 1.05 | % | 0 | 0 | 0.30 | -0.20 | 0.04 | -0.02 | 5/28/2025 4:00:00 PM EST | |||
| 64.00 | 0.80 | 3.10 | % | 0 | 0 | 0.44 | -0.25 | 0.05 | -0.03 | 5/28/2025 4:00:00 PM EST | |||
| 65.00 | 1.05 | 1.45 | % | 0 | 0 | 0.29 | -0.30 | 0.06 | -0.03 | 5/28/2025 4:00:00 PM EST | |||
| 66.00 | 1.35 | 1.75 | 1.43 | % | 15 | 0 | 0.29 | -0.36 | 0.06 | -0.03 | 5/28/2025 | 5/28/2025 4:00:00 PM EST | |
| 67.00 | 1.00 | 2.00 | % | 0 | 0 | 0.23 | -0.42 | 0.07 | -0.03 | 5/28/2025 4:00:00 PM EST | |||
| 68.00 | 1.35 | 2.55 | % | 0 | 0 | 0.23 | -0.49 | 0.07 | -0.03 | 5/28/2025 4:00:00 PM EST | |||
| 69.00 | 2.40 | 3.00 | 2.55 | % | 2 | 0 | 0.25 | -0.56 | 0.07 | -0.03 | 5/28/2025 | 5/28/2025 4:00:00 PM EST | |
| 70.00 | 3.00 | 3.80 | % | 0 | 0 | 0.26 | -0.62 | 0.07 | -0.03 | 5/28/2025 4:00:00 PM EST | |||
| 71.00 | 3.40 | 4.50 | 3.90 | % | 15 | 0 | 0.24 | -0.69 | 0.06 | -0.03 | 5/28/2025 | 5/28/2025 4:00:00 PM EST | |
| 72.00 | 4.40 | 5.50 | % | 0 | 0 | 0.28 | -0.75 | 0.06 | -0.02 | 5/28/2025 4:00:00 PM EST | |||
| 73.00 | 4.20 | 7.30 | % | 0 | 0 | 0.50 | -0.80 | 0.05 | -0.02 | 5/28/2025 4:00:00 PM EST | |||
| 74.00 | 5.40 | 8.00 | % | 0 | 0 | 0.47 | -0.84 | 0.04 | -0.02 | 5/28/2025 4:00:00 PM EST | |||
| 75.00 | 5.80 | 9.20 | % | 0 | 0 | 0.45 | -0.88 | 0.04 | -0.02 | 5/28/2025 4:00:00 PM EST | |||
| 76.00 | 7.10 | 10.20 | % | 0 | 0 | 0.43 | -0.90 | 0.03 | -0.01 | 5/28/2025 4:00:00 PM EST | |||
| 77.00 | 7.40 | 11.00 | % | 0 | 0 | 0.54 | -0.93 | 0.02 | -0.01 | 5/28/2025 4:00:00 PM EST | |||
| 78.00 | 8.40 | 12.30 | % | 0 | 0 | 0.54 | -0.95 | 0.02 | -0.01 | 5/28/2025 4:00:00 PM EST | |||
| 79.00 | 9.40 | 13.40 | % | 0 | 0 | 0.61 | -0.96 | 0.01 | -0.01 | 5/28/2025 4:00:00 PM EST | |||
| 80.00 | 10.90 | 14.10 | % | 0 | 0 | 0.56 | -0.97 | 0.01 | -0.01 | 5/28/2025 4:00:00 PM EST | |||
| 85.00 | 15.90 | 19.20 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST |