Options Chain for DUPONT DE NEMOURS INC COM (DD) - $45.66 as of 5/1/2026 1:55:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 17.20 | 19.50 | 18.35 | % | 0.67 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 30.00 | 14.70 | 16.80 | 15.75 | % | 0.53 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 32.50 | 12.20 | 14.60 | 13.40 | % | 0.41 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 35.00 | 10.20 | 13.00 | 11.60 | 10.02 | 0.00 | 0.00% | 0.33 | 0 | 31 | 1.83 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 4:00:00 PM EST |
| 37.50 | 7.50 | 10.20 | 8.85 | % | 0.24 | 0 | 0 | 1.41 | 0.98 | 0.01 | -0.01 | 5/1/2026 4:00:00 PM EST | |||
| 40.00 | 5.20 | 7.60 | 6.40 | 6.40 | 0.00 | 0.00% | 0.16 | 0 | 9 | 1.10 | 0.92 | 0.03 | -0.02 | 4/24/2026 | 5/1/2026 4:00:00 PM EST |
| 42.50 | 3.20 | 5.40 | 4.30 | 3.20 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.92 | 0.81 | 0.06 | -0.04 | 4/29/2026 | 5/1/2026 4:00:00 PM EST |
| 45.00 | 2.10 | 2.55 | 2.33 | 2.08 | +0.03 | +1.47% | 0.05 | 7 | 168 | 0.49 | 0.63 | 0.09 | -0.06 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 47.50 | 1.00 | 1.10 | 1.05 | 1.05 | +0.38 | +56.72% | 0.02 | 18 | 508 | 0.44 | 0.40 | 0.10 | -0.05 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 50.00 | 0.35 | 0.50 | 0.43 | 0.40 | +0.02 | +5.27% | 0.01 | 14 | 816 | 0.45 | 0.20 | 0.07 | -0.04 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 52.50 | 0.10 | 0.25 | 0.18 | 0.20 | +0.05 | +33.34% | 0.00 | 62 | 529 | 0.48 | 0.08 | 0.04 | -0.02 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 7 | 222 | 0.61 | 0.03 | 0.02 | -0.01 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 57.50 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.92 | 0.01 | 0.00 | 0.00 | 4/22/2026 | 5/1/2026 4:00:00 PM EST |
| 60.00 | 0.00 | 1.30 | 0.65 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.39 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 30.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 12 | 2.11 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/1/2026 4:00:00 PM EST |
| 32.50 | 0.00 | 1.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.73 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/1/2026 4:00:00 PM EST |
| 35.00 | 0.00 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.35 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/1/2026 4:00:00 PM EST |
| 37.50 | 0.00 | 0.40 | 0.20 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 101 | 0.89 | -0.02 | 0.01 | -0.01 | 4/20/2026 | 5/1/2026 4:00:00 PM EST |
| 40.00 | 0.15 | 0.45 | 0.30 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.61 | -0.08 | 0.03 | -0.02 | 4/30/2026 | 5/1/2026 4:00:00 PM EST |
| 42.50 | 0.30 | 0.55 | 0.43 | 0.50 | -0.16 | -24.25% | 0.01 | 7 | 218 | 0.52 | -0.19 | 0.06 | -0.04 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 45.00 | 0.90 | 2.10 | 1.50 | 1.10 | -0.30 | -21.43% | 0.03 | 2 | 221 | 0.45 | -0.37 | 0.09 | -0.06 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 47.50 | 2.25 | 2.55 | 2.40 | 2.40 | -0.30 | -11.12% | 0.05 | 3 | 119 | 0.46 | -0.60 | 0.10 | -0.05 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 50.00 | 3.60 | 5.50 | 4.55 | 4.90 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.88 | -0.80 | 0.07 | -0.04 | 4/7/2026 | 5/1/2026 4:00:00 PM EST |
| 52.50 | 4.80 | 7.80 | 6.30 | % | 0.12 | 0 | 2 | 1.02 | -0.92 | 0.04 | -0.02 | 5/1/2026 4:00:00 PM EST | |||
| 55.00 | 8.60 | 10.30 | 9.45 | 10.02 | 0.00 | 0.00% | 0.17 | 0 | 10 | 1.20 | -0.97 | 0.02 | -0.01 | 3/31/2026 | 5/1/2026 4:00:00 PM EST |
| 57.50 | 10.70 | 13.10 | 11.90 | % | 0.21 | 0 | 0 | 1.46 | -0.99 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 60.00 | 13.20 | 15.10 | 14.15 | % | 0.24 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST |