Options Chain for DUPONT DE NEMOURS INC COM (DD) - $72.30 as of 8/13/2025 7:20:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 41.90 | 45.90 | 43.90 | % | 1.46 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 32.50 | 39.40 | 43.40 | 41.40 | % | 1.27 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 35.00 | 36.90 | 40.90 | 38.90 | % | 1.11 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 37.50 | 34.40 | 38.40 | 36.40 | % | 0.97 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 40.00 | 32.00 | 35.90 | 33.95 | 31.87 | 0.00 | 0.00% | 0.85 | 0 | 2 | 1.76 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:51 PM EST |
| 42.50 | 29.50 | 33.40 | 31.45 | % | 0.74 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 45.00 | 27.00 | 30.90 | 28.95 | 13.73 | 0.00 | 0.00% | 0.64 | 0 | 1 | 1.49 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 8/13/2025 3:59:51 PM EST |
| 47.50 | 24.50 | 28.50 | 26.50 | 30.50 | 0.00 | 0.00% | 0.56 | 0 | 4 | 1.39 | 1.00 | 0.00 | 0.00 | 1/24/2025 | 8/13/2025 3:59:51 PM EST |
| 50.00 | 22.00 | 26.00 | 24.00 | 20.00 | 0.00 | 0.00% | 0.48 | 0 | 12 | 1.27 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 8/13/2025 3:59:51 PM EST |
| 52.50 | 19.50 | 23.50 | 21.50 | % | 0.41 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 55.00 | 17.00 | 21.00 | 19.00 | 16.27 | 0.00 | 0.00% | 0.35 | 0 | 19 | 1.04 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 8/13/2025 3:59:51 PM EST |
| 57.50 | 14.50 | 18.50 | 16.50 | 15.80 | 0.00 | 0.00% | 0.29 | 0 | 69 | 0.93 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/13/2025 3:59:51 PM EST |
| 60.00 | 14.00 | 14.20 | 14.10 | 12.65 | 0.00 | 0.00% | 0.23 | 0 | 270 | 0.35 | 0.98 | 0.01 | 0.00 | 8/5/2025 | 8/13/2025 3:59:51 PM EST |
| 62.50 | 11.10 | 11.80 | 11.45 | 8.00 | 0.00 | 0.00% | 0.18 | 0 | 176 | 0.25 | 0.96 | 0.01 | -0.01 | 8/1/2025 | 8/13/2025 3:59:51 PM EST |
| 65.00 | 8.50 | 9.40 | 8.95 | 8.74 | 0.00 | 0.00% | 0.14 | 0 | 1,140 | 0.33 | 0.91 | 0.02 | -0.01 | 8/5/2025 | 8/13/2025 3:59:51 PM EST |
| 67.50 | 6.90 | 7.10 | 7.00 | 3.81 | 0.00 | 0.00% | 0.10 | 0 | 1,718 | 0.29 | 0.85 | 0.03 | -0.02 | 8/11/2025 | 8/13/2025 3:59:51 PM EST |
| 70.00 | 4.90 | 5.10 | 5.00 | 4.20 | +0.75 | +21.74% | 0.07 | 4 | 208 | 0.28 | 0.75 | 0.05 | -0.03 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 72.50 | 3.10 | 3.40 | 3.25 | 2.70 | +0.70 | +35.00% | 0.04 | 391 | 654 | 0.27 | 0.61 | 0.06 | -0.03 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 75.00 | 1.85 | 1.95 | 1.90 | 1.91 | +0.64 | +50.40% | 0.03 | 471 | 1,647 | 0.25 | 0.44 | 0.07 | -0.03 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 77.50 | 0.95 | 1.10 | 1.03 | 0.85 | +0.25 | +41.67% | 0.01 | 51 | 715 | 0.25 | 0.29 | 0.06 | -0.03 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 80.00 | 0.45 | 0.60 | 0.53 | 0.44 | +0.09 | +25.72% | 0.01 | 25 | 932 | 0.25 | 0.18 | 0.04 | -0.02 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 82.50 | 0.00 | 0.35 | 0.18 | 0.30 | +0.20 | +200.00% | 0.00 | 6 | 593 | 0.31 | 0.09 | 0.03 | -0.01 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 85.00 | 0.05 | 0.70 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 799 | 0.31 | 0.05 | 0.02 | -0.01 | 8/6/2025 | 8/13/2025 3:59:51 PM EST |
| 87.50 | 0.00 | 0.65 | 0.33 | 0.10 | +0.06 | +150.00% | 0.00 | 1 | 81 | 0.44 | 0.02 | 0.01 | 0.00 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 90.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 272 | 0.51 | 0.01 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:51 PM EST |
| 92.50 | 0.00 | 1.50 | 0.75 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.70 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 8/13/2025 3:59:51 PM EST |
| 95.00 | 0.00 | 0.90 | 0.45 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 179 | 0.64 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 8/13/2025 3:59:51 PM EST |
| 97.50 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 413 | 0.69 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/13/2025 3:59:51 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 312 | 0.47 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:51 PM EST |
| 105.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 110.00 | 0.00 | 1.50 | 0.75 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.01 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 8/13/2025 3:59:51 PM EST |
| 115.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 120.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 130.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.55 | 0.28 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.74 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 8/13/2025 3:59:51 PM EST |
| 32.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 35.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 37.50 | 0.00 | 0.60 | 0.30 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.38 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 8/13/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 0.80 | 0.40 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.36 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 8/13/2025 3:59:51 PM EST |
| 42.50 | 0.00 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.30 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 8/13/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 3,000 | 1.52 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/13/2025 3:59:51 PM EST |
| 47.50 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.88 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 8/13/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 1.75 | 0.88 | 1.07 | 0.00 | 0.00% | 0.02 | 0 | 328 | 1.18 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 8/13/2025 3:59:51 PM EST |
| 52.50 | 0.00 | 1.75 | 0.88 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 116 | 1.08 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/13/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 1.80 | 0.90 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 143 | 0.98 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/13/2025 3:59:51 PM EST |
| 57.50 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 390 | 0.69 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:51 PM EST |
| 60.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.05 | -33.34% | 0.00 | 5 | 210 | 0.34 | -0.02 | 0.01 | 0.00 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 62.50 | 0.00 | 0.25 | 0.13 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1,335 | 0.36 | -0.04 | 0.01 | -0.01 | 8/11/2025 | 8/13/2025 3:59:51 PM EST |
| 65.00 | 0.30 | 0.35 | 0.33 | 0.32 | -0.13 | -28.89% | 0.01 | 9 | 426 | 0.31 | -0.09 | 0.02 | -0.01 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 67.50 | 0.50 | 0.65 | 0.58 | 0.69 | -0.21 | -23.34% | 0.01 | 5 | 345 | 0.29 | -0.15 | 0.03 | -0.02 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 70.00 | 0.95 | 1.10 | 1.03 | 1.14 | -0.48 | -29.63% | 0.01 | 17 | 429 | 0.27 | -0.25 | 0.05 | -0.03 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 72.50 | 1.75 | 1.85 | 1.80 | 3.80 | 0.00 | 0.00% | 0.02 | 0 | 214 | 0.26 | -0.39 | 0.06 | -0.03 | 8/11/2025 | 8/13/2025 3:59:51 PM EST |
| 75.00 | 2.90 | 3.10 | 3.00 | 3.50 | -1.70 | -32.70% | 0.04 | 12 | 492 | 0.26 | -0.56 | 0.07 | -0.03 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 77.50 | 4.50 | 4.70 | 4.60 | 4.70 | -2.81 | -37.42% | 0.06 | 1 | 134 | 0.25 | -0.71 | 0.06 | -0.03 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 80.00 | 6.50 | 6.80 | 6.65 | 7.65 | 0.00 | 0.00% | 0.08 | 0 | 999 | 0.26 | -0.82 | 0.04 | -0.02 | 8/5/2025 | 8/13/2025 3:59:51 PM EST |
| 82.50 | 7.00 | 11.00 | 9.00 | 7.10 | 0.00 | 0.00% | 0.11 | 0 | 9 | 0.58 | -0.91 | 0.03 | -0.01 | 7/23/2025 | 8/13/2025 3:59:51 PM EST |
| 85.00 | 10.60 | 13.30 | 11.95 | 16.76 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.63 | -0.95 | 0.02 | -0.01 | 5/16/2025 | 8/13/2025 3:59:51 PM EST |
| 87.50 | 12.60 | 15.80 | 14.20 | 9.65 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.70 | -0.98 | 0.01 | 0.00 | 12/13/2024 | 8/13/2025 3:59:51 PM EST |
| 90.00 | 14.70 | 18.30 | 16.50 | 22.40 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.76 | -0.99 | 0.00 | 0.00 | 5/22/2025 | 8/13/2025 3:59:51 PM EST |
| 92.50 | 16.80 | 20.80 | 18.80 | % | 0.20 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 95.00 | 19.30 | 23.30 | 21.30 | 17.50 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 8/13/2025 3:59:51 PM EST |
| 97.50 | 21.90 | 25.80 | 23.85 | % | 0.24 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 100.00 | 24.30 | 28.30 | 26.30 | % | 0.26 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 105.00 | 29.30 | 33.20 | 31.25 | % | 0.30 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 110.00 | 34.30 | 38.20 | 36.25 | % | 0.33 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 115.00 | 39.30 | 43.20 | 41.25 | % | 0.36 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 120.00 | 44.30 | 48.20 | 46.25 | % | 0.39 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 125.00 | 49.20 | 53.20 | 51.20 | % | 0.41 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 130.00 | 54.20 | 58.20 | 56.20 | % | 0.43 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST |