Options Chain for DUPONT DE NEMOURS INC COM (DD) - $66.87 as of 6/16/2025 3:05:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 36.20 | 40.20 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:52 PM EST | |||
| 32.50 | 33.70 | 37.70 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:52 PM EST | |||
| 35.00 | 31.20 | 35.20 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:52 PM EST | |||
| 37.50 | 28.80 | 32.80 | % | 0 | 0 | 1.14 | 0.99 | 0.00 | 0.00 | 6/16/2025 3:59:52 PM EST | |||
| 40.00 | 26.20 | 30.30 | 18.67 | 0.00 | 0.00% | 0 | 2 | 1.05 | 0.99 | 0.00 | 0.00 | 4/7/2025 | 6/16/2025 3:59:52 PM EST |
| 42.50 | 23.90 | 27.90 | % | 0 | 0 | 0.94 | 0.99 | 0.00 | 0.00 | 6/16/2025 3:59:52 PM EST | |||
| 45.00 | 21.50 | 25.40 | 13.73 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.97 | 0.00 | -0.01 | 4/4/2025 | 6/16/2025 3:59:52 PM EST |
| 47.50 | 19.00 | 23.00 | 30.50 | 0.00 | 0.00% | 0 | 4 | 0.71 | 0.95 | 0.01 | -0.01 | 1/24/2025 | 6/16/2025 3:59:52 PM EST |
| 50.00 | 16.70 | 20.60 | 19.80 | 0.00 | 0.00% | 0 | 11 | 0.54 | 0.94 | 0.01 | -0.01 | 6/9/2025 | 6/16/2025 3:59:52 PM EST |
| 52.50 | 14.20 | 18.30 | % | 0 | 0 | 0.66 | 0.92 | 0.01 | -0.01 | 6/16/2025 3:59:52 PM EST | |||
| 55.00 | 12.10 | 16.00 | 13.60 | 0.00 | 0.00% | 0 | 19 | 0.47 | 0.89 | 0.01 | -0.02 | 5/21/2025 | 6/16/2025 3:59:52 PM EST |
| 57.50 | 10.10 | 12.90 | 9.60 | 0.00 | 0.00% | 0 | 68 | 0.31 | 0.85 | 0.02 | -0.02 | 6/2/2025 | 6/16/2025 3:59:52 PM EST |
| 60.00 | 7.80 | 11.80 | 11.10 | 0.00 | 0.00% | 0 | 268 | 0.34 | 0.80 | 0.02 | -0.02 | 6/10/2025 | 6/16/2025 3:59:52 PM EST |
| 62.50 | 7.30 | 9.40 | 9.14 | 0.00 | 0.00% | 0 | 176 | 0.38 | 0.74 | 0.03 | -0.02 | 6/11/2025 | 6/16/2025 3:59:52 PM EST |
| 65.00 | 5.90 | 7.90 | 6.10 | +0.60 | +10.91% | 5 | 1,157 | 0.31 | 0.65 | 0.03 | -0.02 | 6/16/2025 | 6/16/2025 3:59:52 PM EST |
| 67.50 | 4.40 | 4.90 | 4.60 | +0.40 | +9.53% | 1,175 | 434 | 0.31 | 0.56 | 0.04 | -0.02 | 6/16/2025 | 6/16/2025 3:59:52 PM EST |
| 70.00 | 3.00 | 4.80 | 3.34 | +0.34 | +11.34% | 10 | 168 | 0.29 | 0.46 | 0.04 | -0.02 | 6/16/2025 | 6/16/2025 3:59:52 PM EST |
| 72.50 | 2.25 | 3.20 | 2.25 | -0.50 | -18.19% | 1 | 119 | 0.32 | 0.37 | 0.04 | -0.02 | 6/16/2025 | 6/16/2025 3:59:52 PM EST |
| 75.00 | 1.50 | 1.75 | 1.50 | -0.18 | -10.72% | 7 | 1,249 | 0.29 | 0.29 | 0.03 | -0.02 | 6/16/2025 | 6/16/2025 3:59:52 PM EST |
| 77.50 | 1.00 | 1.20 | 1.16 | -0.08 | -6.46% | 69 | 379 | 0.29 | 0.22 | 0.03 | -0.02 | 6/16/2025 | 6/16/2025 3:59:52 PM EST |
| 80.00 | 0.60 | 1.00 | 0.70 | 0.00 | 0.00% | 0 | 735 | 0.29 | 0.17 | 0.02 | -0.01 | 6/13/2025 | 6/16/2025 3:59:52 PM EST |
| 82.50 | 0.40 | 2.05 | 0.66 | 0.00 | 0.00% | 0 | 322 | 0.38 | 0.14 | 0.02 | -0.01 | 6/12/2025 | 6/16/2025 3:59:52 PM EST |
| 85.00 | 0.25 | 0.70 | 0.53 | 0.00 | 0.00% | 0 | 714 | 0.31 | 0.11 | 0.02 | -0.01 | 6/11/2025 | 6/16/2025 3:59:52 PM EST |
| 87.50 | 0.10 | 2.35 | 0.37 | 0.00 | 0.00% | 0 | 71 | 0.48 | 0.06 | 0.01 | -0.01 | 6/11/2025 | 6/16/2025 3:59:52 PM EST |
| 90.00 | 0.00 | 0.80 | 0.31 | 0.00 | 0.00% | 0 | 263 | 0.33 | 0.05 | 0.01 | -0.01 | 6/10/2025 | 6/16/2025 3:59:52 PM EST |
| 92.50 | 0.00 | 2.25 | 3.00 | 0.00 | 0.00% | 0 | 28 | 0.62 | 0.03 | 0.01 | 0.00 | 2/13/2025 | 6/16/2025 3:59:52 PM EST |
| 95.00 | 0.00 | 2.20 | 0.40 | 0.00 | 0.00% | 0 | 179 | 0.65 | 0.02 | 0.00 | 0.00 | 4/4/2025 | 6/16/2025 3:59:52 PM EST |
| 97.50 | 0.00 | 1.75 | 1.75 | 0.00 | 0.00% | 0 | 411 | 0.61 | 0.01 | 0.00 | 0.00 | 6/4/2025 | 6/16/2025 3:59:52 PM EST |
| 100.00 | 0.00 | 2.15 | 0.12 | 0.00 | 0.00% | 0 | 306 | 0.64 | 0.01 | 0.00 | 0.00 | 4/4/2025 | 6/16/2025 3:59:52 PM EST |
| 105.00 | 0.00 | 2.15 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:52 PM EST | |||
| 110.00 | 0.00 | 2.15 | 0.88 | 0.00 | 0.00% | 0 | 4 | 0.81 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 6/16/2025 3:59:52 PM EST |
| 115.00 | 0.00 | 2.15 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:52 PM EST | |||
| 120.00 | 0.00 | 2.15 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:52 PM EST | |||
| 125.00 | 0.00 | 2.15 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:52 PM EST | |||
| 130.00 | 0.00 | 2.15 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:52 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 | 2.15 | 0.28 | 0.00 | 0.00% | 0 | 5 | 1.08 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/16/2025 3:59:52 PM EST |
| 32.50 | 0.00 | 2.20 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:52 PM EST | |||
| 35.00 | 0.00 | 2.20 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:52 PM EST | |||
| 37.50 | 0.00 | 2.25 | 0.14 | 0.00 | 0.00% | 0 | 5 | 0.90 | -0.01 | 0.00 | 0.00 | 3/14/2025 | 6/16/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 2.25 | 1.25 | 0.00 | 0.00% | 0 | 5 | 0.75 | -0.01 | 0.00 | 0.00 | 4/11/2025 | 6/16/2025 3:59:52 PM EST |
| 42.50 | 0.00 | 2.30 | 0.45 | 0.00 | 0.00% | 0 | 10 | 0.77 | -0.01 | 0.00 | 0.00 | 4/24/2025 | 6/16/2025 3:59:52 PM EST |
| 45.00 | 0.00 | 2.35 | 0.60 | 0.00 | 0.00% | 0 | 2,999 | 0.84 | -0.03 | 0.00 | -0.01 | 4/28/2025 | 6/16/2025 3:59:52 PM EST |
| 47.50 | 0.15 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 4 | 0.45 | -0.05 | 0.01 | -0.01 | 6/10/2025 | 6/16/2025 3:59:52 PM EST |
| 50.00 | 0.25 | 0.50 | 1.07 | 0.00 | 0.00% | 0 | 328 | 0.42 | -0.06 | 0.01 | -0.01 | 4/24/2025 | 6/16/2025 3:59:52 PM EST |
| 52.50 | 0.35 | 1.40 | 0.58 | 0.00 | 0.00% | 0 | 117 | 0.47 | -0.08 | 0.01 | -0.01 | 6/13/2025 | 6/16/2025 3:59:52 PM EST |
| 55.00 | 0.60 | 0.85 | 0.65 | 0.00 | 0.00% | 0 | 131 | 0.38 | -0.11 | 0.01 | -0.02 | 6/12/2025 | 6/16/2025 3:59:52 PM EST |
| 57.50 | 0.80 | 2.40 | 1.17 | 0.00 | 0.00% | 0 | 394 | 0.43 | -0.15 | 0.02 | -0.02 | 6/13/2025 | 6/16/2025 3:59:52 PM EST |
| 60.00 | 0.65 | 1.50 | 1.47 | +0.02 | +1.38% | 61 | 303 | 0.34 | -0.20 | 0.02 | -0.02 | 6/16/2025 | 6/16/2025 3:59:52 PM EST |
| 62.50 | 0.90 | 4.10 | 2.04 | -0.01 | -0.49% | 1,168 | 189 | 0.33 | -0.26 | 0.03 | -0.02 | 6/16/2025 | 6/16/2025 3:59:52 PM EST |
| 65.00 | 2.60 | 2.90 | 2.75 | +0.15 | +5.77% | 22 | 179 | 0.31 | -0.35 | 0.03 | -0.02 | 6/16/2025 | 6/16/2025 3:59:52 PM EST |
| 67.50 | 2.55 | 4.90 | 3.80 | -0.65 | -14.61% | 3 | 126 | 0.34 | -0.44 | 0.04 | -0.02 | 6/16/2025 | 6/16/2025 3:59:52 PM EST |
| 70.00 | 3.80 | 6.90 | 4.85 | +0.75 | +18.30% | 1 | 273 | 0.35 | -0.54 | 0.04 | -0.02 | 6/16/2025 | 6/16/2025 3:59:52 PM EST |
| 72.50 | 6.40 | 8.30 | 6.24 | 0.00 | 0.00% | 0 | 200 | 0.35 | -0.63 | 0.04 | -0.02 | 6/12/2025 | 6/16/2025 3:59:52 PM EST |
| 75.00 | 6.50 | 10.30 | 8.15 | +0.05 | +0.62% | 1 | 92 | 0.34 | -0.71 | 0.03 | -0.02 | 6/16/2025 | 6/16/2025 3:59:52 PM EST |
| 77.50 | 8.70 | 12.30 | 8.20 | 0.00 | 0.00% | 0 | 133 | 0.35 | -0.78 | 0.03 | -0.02 | 5/12/2025 | 6/16/2025 3:59:52 PM EST |
| 80.00 | 12.10 | 14.40 | 15.01 | 0.00 | 0.00% | 0 | 997 | 0.35 | -0.83 | 0.02 | -0.01 | 6/2/2025 | 6/16/2025 3:59:52 PM EST |
| 82.50 | 13.40 | 16.70 | 11.70 | 0.00 | 0.00% | 0 | 14 | 0.46 | -0.86 | 0.02 | -0.01 | 5/12/2025 | 6/16/2025 3:59:52 PM EST |
| 85.00 | 15.40 | 19.10 | 16.76 | 0.00 | 0.00% | 0 | 28 | 0.53 | -0.89 | 0.02 | -0.01 | 5/16/2025 | 6/16/2025 3:59:52 PM EST |
| 87.50 | 17.50 | 21.50 | 9.65 | 0.00 | 0.00% | 0 | 0 | 0.50 | -0.94 | 0.01 | -0.01 | 12/13/2024 | 6/16/2025 3:59:52 PM EST |
| 90.00 | 20.00 | 24.00 | 22.40 | 0.00 | 0.00% | 0 | 0 | 0.56 | -0.95 | 0.01 | -0.01 | 5/22/2025 | 6/16/2025 3:59:52 PM EST |
| 92.50 | 22.50 | 26.50 | % | 0 | 0 | 0.56 | -0.97 | 0.01 | 0.00 | 6/16/2025 3:59:52 PM EST | |||
| 95.00 | 25.00 | 29.00 | 17.50 | 0.00 | 0.00% | 0 | 0 | 0.67 | -0.98 | 0.00 | 0.00 | 3/10/2025 | 6/16/2025 3:59:52 PM EST |
| 97.50 | 27.50 | 31.50 | % | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 6/16/2025 3:59:52 PM EST | |||
| 100.00 | 30.00 | 34.00 | % | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 6/16/2025 3:59:52 PM EST | |||
| 105.00 | 35.50 | 39.00 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:52 PM EST | |||
| 110.00 | 40.50 | 44.00 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:52 PM EST | |||
| 115.00 | 45.00 | 49.00 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:52 PM EST | |||
| 120.00 | 50.50 | 54.00 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:52 PM EST | |||
| 125.00 | 55.00 | 59.00 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:52 PM EST | |||
| 130.00 | 60.60 | 64.00 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:52 PM EST |