Options Chain for DUPONT DE NEMOURS INC COM (DD) - $78.88 as of 10/8/2025 3:57:33 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 | 47.20 | 50.50 | 48.85 | % | 1.63 | 0 | 0 | 5.20 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 32.50 | 44.70 | 48.00 | 46.35 | % | 1.43 | 0 | 0 | 4.54 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 35.00 | 42.60 | 44.90 | 43.75 | % | 1.25 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 37.50 | 40.40 | 42.20 | 41.30 | % | 1.10 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 40.00 | 37.60 | 40.00 | 38.80 | 25.30 | 0.00 | 0.00% | 0.97 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 10/8/2025 2:59:03 PM EST |
| 42.50 | 35.20 | 37.40 | 36.30 | % | 0.85 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 45.00 | 32.50 | 35.50 | 34.00 | 15.30 | 0.00 | 0.00% | 0.76 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 10/8/2025 2:59:03 PM EST |
| 47.50 | 29.70 | 33.00 | 31.35 | 13.50 | 0.00 | 0.00% | 0.66 | 0 | 1 | 3.00 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 10/8/2025 2:59:03 PM EST |
| 50.00 | 27.20 | 30.40 | 28.80 | % | 0.58 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 52.50 | 24.90 | 28.00 | 26.45 | 26.60 | 0.00 | 0.00% | 0.50 | 0 | 7 | 2.45 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:59:03 PM EST |
| 55.00 | 22.30 | 24.90 | 23.60 | 13.60 | 0.00 | 0.00% | 0.43 | 0 | 11 | 2.32 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 10/8/2025 2:59:03 PM EST |
| 57.50 | 19.80 | 23.00 | 21.40 | 12.20 | 0.00 | 0.00% | 0.37 | 0 | 13 | 2.00 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 10/8/2025 2:59:03 PM EST |
| 60.00 | 18.10 | 18.80 | 18.45 | 20.75 | 0.00 | 0.00% | 0.31 | 0 | 130 | 1.14 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 2:59:03 PM EST |
| 62.50 | 14.60 | 18.00 | 16.30 | 14.34 | 0.00 | 0.00% | 0.26 | 0 | 15 | 1.71 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 10/8/2025 2:59:03 PM EST |
| 65.00 | 13.20 | 13.80 | 13.50 | 11.60 | 0.00 | 0.00% | 0.21 | 0 | 99 | 0.91 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 2:59:03 PM EST |
| 67.50 | 10.70 | 11.30 | 11.00 | 12.20 | 0.00 | 0.00% | 0.16 | 0 | 140 | 0.77 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 2:59:03 PM EST |
| 70.00 | 8.20 | 8.80 | 8.50 | 9.10 | 0.00 | 0.00% | 0.12 | 0 | 804 | 0.53 | 0.99 | 0.01 | -0.01 | 10/7/2025 | 10/8/2025 2:59:03 PM EST |
| 72.50 | 5.70 | 7.40 | 6.55 | 8.80 | 0.00 | 0.00% | 0.09 | 0 | 464 | 0.38 | 0.95 | 0.02 | -0.04 | 10/3/2025 | 10/8/2025 2:59:03 PM EST |
| 75.00 | 3.40 | 4.20 | 3.80 | 4.48 | +0.18 | +4.19% | 0.05 | 3 | 1,546 | 0.33 | 0.84 | 0.06 | -0.06 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 77.50 | 1.85 | 2.10 | 1.98 | 2.09 | -0.41 | -16.40% | 0.03 | 2 | 1,388 | 0.30 | 0.64 | 0.10 | -0.09 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 80.00 | 0.70 | 0.90 | 0.80 | 0.85 | -0.15 | -15.00% | 0.01 | 390 | 1,765 | 0.29 | 0.38 | 0.11 | -0.08 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 82.50 | 0.20 | 0.35 | 0.28 | 0.30 | -0.09 | -23.08% | 0.00 | 5 | 1,855 | 0.30 | 0.14 | 0.07 | -0.04 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 85.00 | 0.10 | 0.30 | 0.20 | 0.10 | -0.05 | -33.34% | 0.00 | 472 | 1,604 | 0.30 | 0.04 | 0.02 | -0.01 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 87.50 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 220 | 0.43 | 0.01 | 0.01 | 0.00 | 10/6/2025 | 10/8/2025 2:59:03 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.48 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:59:03 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.63 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/8/2025 2:59:03 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.70 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:59:03 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.62 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 10/8/2025 2:59:03 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 10/8/2025 2:59:03 PM EST |
| 115.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 120.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 125.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 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 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 32.50 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.36 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 10/8/2025 2:59:03 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 3 | 3.62 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 10/8/2025 2:59:03 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.13 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 10/8/2025 2:59:03 PM EST |
| 40.00 | 0.00 | 0.50 | 0.25 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.65 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 10/8/2025 2:59:03 PM EST |
| 42.50 | 0.00 | 0.50 | 0.25 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.21 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 10/8/2025 2:59:03 PM EST |
| 45.00 | 0.00 | 0.50 | 0.25 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.25 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 10/8/2025 2:59:03 PM EST |
| 47.50 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 232 | 1.55 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 10/8/2025 2:59:03 PM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 56 | 1.88 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 2:59:03 PM EST |
| 52.50 | 0.00 | 0.10 | 0.05 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.27 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 10/8/2025 2:59:03 PM EST |
| 55.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.55 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 10/8/2025 2:59:03 PM EST |
| 57.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.02 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 10/8/2025 2:59:03 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 294 | 1.02 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 2:59:03 PM EST |
| 62.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.78 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 2:59:03 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,322 | 0.67 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:59:03 PM EST |
| 67.50 | 0.05 | 0.15 | 0.10 | 0.05 | -0.05 | -50.00% | 0.00 | 162 | 268 | 0.55 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 519 | 0.49 | -0.01 | 0.01 | -0.01 | 10/3/2025 | 10/8/2025 2:59:03 PM EST |
| 72.50 | 0.05 | 0.15 | 0.10 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 449 | 0.35 | -0.05 | 0.02 | -0.04 | 10/7/2025 | 10/8/2025 2:59:03 PM EST |
| 75.00 | 0.20 | 0.45 | 0.33 | 0.30 | -0.17 | -36.17% | 0.00 | 2 | 267 | 0.31 | -0.16 | 0.06 | -0.06 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 77.50 | 0.90 | 1.15 | 1.03 | 0.79 | -0.01 | -1.25% | 0.01 | 18 | 163 | 0.31 | -0.36 | 0.10 | -0.09 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 80.00 | 2.20 | 2.55 | 2.38 | 1.60 | 0.00 | 0.00% | 0.03 | 0 | 164 | 0.29 | -0.62 | 0.11 | -0.08 | 10/7/2025 | 10/8/2025 2:59:03 PM EST |
| 82.50 | 3.70 | 4.70 | 4.20 | 5.25 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.34 | -0.86 | 0.07 | -0.04 | 9/24/2025 | 10/8/2025 2:59:03 PM EST |
| 85.00 | 4.70 | 7.10 | 5.90 | 8.60 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.47 | -0.96 | 0.02 | -0.01 | 8/22/2025 | 10/8/2025 2:59:03 PM EST |
| 87.50 | 7.60 | 9.80 | 8.70 | 10.64 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.62 | -0.99 | 0.01 | 0.00 | 8/25/2025 | 10/8/2025 2:59:03 PM EST |
| 90.00 | 10.30 | 12.20 | 11.25 | 13.12 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/26/2025 | 10/8/2025 2:59:03 PM EST |
| 95.00 | 15.20 | 17.10 | 16.15 | % | 0.17 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 100.00 | 20.20 | 22.70 | 21.45 | 19.43 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 2:59:03 PM EST |
| 105.00 | 24.60 | 27.50 | 26.05 | % | 0.25 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 110.00 | 30.30 | 32.40 | 31.35 | % | 0.29 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 115.00 | 34.90 | 37.60 | 36.25 | % | 0.32 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 120.00 | 39.90 | 42.00 | 40.95 | % | 0.34 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 125.00 | 44.40 | 48.70 | 46.55 | 43.98 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:59:03 PM EST |