Options Chain for DUPONT DE NEMOURS INC COMMON STOCK (DD) - $130.22 as of 9/25/2026 10:36:59 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 20.20 | 23.20 | 21.70 | % | 0.96 | 0 | 0 | EST | |||||||
| 25.00 | 17.40 | 19.80 | 18.60 | % | 0.74 | 0 | 3 | EST | |||||||
| 27.50 | 15.00 | 17.20 | 16.10 | % | 0.59 | 0 | 0 | EST | |||||||
| 30.00 | 12.50 | 14.90 | 13.70 | % | 0.46 | 0 | 0 | EST | |||||||
| 32.50 | 10.30 | 12.30 | 11.30 | % | 0.35 | 0 | 0 | EST | |||||||
| 35.00 | 8.00 | 9.50 | 8.75 | % | 0.25 | 0 | 0 | EST | |||||||
| 37.50 | 5.30 | 6.90 | 6.10 | % | 0.16 | 0 | 0 | EST | |||||||
| 40.00 | 3.00 | 5.10 | 4.05 | 9.50 | 0.00 | 0.00% | 0.10 | 0 | 0 | 8/5/2026 | EST | ||||
| 42.50 | 1.65 | 2.50 | 2.08 | % | 0.05 | 0 | 0 | EST | |||||||
| 45.00 | 0.25 | 2.55 | 1.40 | % | 0.03 | 0 | 10 | EST | |||||||
| 47.50 | 0.00 | 0.65 | 0.33 | 2.27 | 0.00 | 0.00% | 0.01 | 0 | 31 | 7/15/2026 | EST | ||||
| 50.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 57 | 9/16/2026 | EST | ||||
| 52.50 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 18 | 7/27/2026 | EST | ||||
| 55.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 315 | 8/28/2026 | EST | ||||
| 57.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 240 | EST | |||||||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 17 | EST | |||||||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 7 | EST | |||||||
| 70.00 | 60.70 | 63.70 | 62.20 | 0.19 | 0.00 | 0.00% | 0.89 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 9/25/2026 11:59:02 AM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 4 | EST | |||||||
| 75.00 | 55.70 | 58.50 | 57.10 | % | 0.76 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 9/25/2026 11:59:02 AM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | EST | |||||||
| 80.00 | 50.00 | 53.50 | 51.75 | % | 0.65 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 9/25/2026 11:59:02 AM EST | |||
| 85.00 | 45.70 | 48.60 | 47.15 | % | 0.55 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 9/25/2026 11:59:02 AM EST | |||
| 90.00 | 40.00 | 43.90 | 41.95 | % | 0.47 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 9/25/2026 11:59:02 AM EST | |||
| 95.00 | 35.70 | 38.60 | 37.15 | % | 0.39 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 9/25/2026 11:59:02 AM EST | |||
| 100.00 | 30.10 | 33.60 | 31.85 | 30.10 | 0.00 | 0.00% | 0.32 | 0 | 4 | 1.09 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 11:59:02 AM EST |
| 105.00 | 25.10 | 28.90 | 27.00 | 32.60 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.96 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 9/25/2026 11:59:02 AM EST |
| 110.00 | 20.20 | 22.90 | 21.55 | % | 0.20 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 9/25/2026 11:59:02 AM EST | |||
| 115.00 | 15.80 | 18.00 | 16.90 | 25.86 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.59 | 0.97 | 0.01 | -0.01 | 7/7/2026 | 9/25/2026 11:59:02 AM EST |
| 120.00 | 11.10 | 13.10 | 12.10 | 7.90 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.46 | 0.87 | 0.02 | -0.04 | 9/15/2026 | 9/25/2026 11:59:02 AM EST |
| 125.00 | 7.10 | 9.00 | 8.05 | 6.60 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.26 | 0.75 | 0.03 | -0.06 | 9/21/2026 | 9/25/2026 11:59:02 AM EST |
| 130.00 | 2.65 | 5.30 | 3.98 | 3.94 | 0.00 | 0.00% | 0.03 | 0 | 23 | 0.28 | 0.55 | 0.05 | -0.08 | 9/24/2026 | 9/25/2026 11:59:02 AM EST |
| 135.00 | 0.40 | 2.65 | 1.53 | 2.21 | -0.17 | -7.15% | 0.01 | 1 | 1,105 | 0.24 | 0.32 | 0.04 | -0.07 | 9/25/2026 | 9/25/2026 11:59:02 AM EST |
| 140.00 | 0.45 | 1.00 | 0.73 | 0.85 | -0.02 | -2.30% | 0.01 | 4 | 268 | 0.27 | 0.16 | 0.03 | -0.05 | 9/25/2026 | 9/25/2026 11:59:02 AM EST |
| 145.00 | 0.25 | 0.40 | 0.33 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.26 | 0.07 | 0.01 | -0.03 | 9/24/2026 | 9/25/2026 11:59:02 AM EST |
| 150.00 | 0.10 | 0.30 | 0.20 | 0.15 | -0.01 | -6.25% | 0.00 | 5 | 2,637 | 0.31 | 0.03 | 0.01 | -0.01 | 9/25/2026 | 9/25/2026 11:59:02 AM EST |
| 155.00 | 0.00 | 0.95 | 0.48 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.56 | 0.01 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 11:59:02 AM EST |
| 160.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.46 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 11:59:02 AM EST |
| 165.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 142 | 0.53 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 11:59:02 AM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.96 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/25/2026 11:59:02 AM EST |
| 175.00 | 0.00 | 0.95 | 0.48 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/25/2026 11:59:02 AM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.09 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 9/25/2026 11:59:02 AM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:02 AM EST | |||
| 190.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.78 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/25/2026 11:59:02 AM EST |
| 195.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:02 AM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:02 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | EST | |||||||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | EST | |||||||
| 27.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | EST | |||||||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 2 | EST | |||||||
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 31 | EST | |||||||
| 35.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 3 | EST | |||||||
| 37.50 | 0.00 | 0.75 | 0.38 | 0.05 | -0.15 | -75.00% | 0.01 | 1 | 253 | 9/25/2026 | EST | ||||
| 40.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 21 | 9/22/2026 | EST | ||||
| 42.50 | 0.15 | 0.70 | 0.43 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 30 | 9/22/2026 | EST | ||||
| 45.00 | 0.65 | 2.50 | 1.58 | 1.33 | 0.00 | 0.00% | 0.04 | 0 | 47 | 8/7/2026 | EST | ||||
| 47.50 | 2.70 | 5.30 | 4.00 | % | 0.08 | 0 | 40 | EST | |||||||
| 50.00 | 4.90 | 7.90 | 6.40 | 3.40 | 0.00 | 0.00% | 0.13 | 0 | 0 | 8/7/2026 | EST | ||||
| 52.50 | 7.40 | 10.40 | 8.90 | % | 0.17 | 0 | 0 | EST | |||||||
| 55.00 | 10.40 | 12.80 | 11.60 | 9.10 | 0.00 | 0.00% | 0.21 | 0 | 0 | 7/27/2026 | EST | ||||
| 57.50 | 12.70 | 15.10 | 13.90 | % | 0.24 | 0 | 0 | EST | |||||||
| 60.00 | 15.30 | 17.70 | 16.50 | % | 0.28 | 0 | 0 | EST | |||||||
| 65.00 | 20.10 | 23.00 | 21.55 | % | 0.33 | 0 | 0 | EST | |||||||
| 70.00 | 0.00 | 2.10 | 1.05 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.01 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 9/25/2026 11:59:02 AM EST |
| 70.00 | 24.90 | 27.90 | 26.40 | % | 0.38 | 0 | 0 | EST | |||||||
| 75.00 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.84 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/25/2026 11:59:02 AM EST |
| 75.00 | 29.90 | 32.90 | 31.40 | % | 0.42 | 0 | 0 | EST | |||||||
| 80.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:02 AM EST | |||
| 85.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:02 AM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:02 AM EST | |||
| 95.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.95 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/25/2026 11:59:02 AM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 11:59:02 AM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.71 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/25/2026 11:59:02 AM EST |
| 110.00 | 0.00 | 1.80 | 0.90 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.73 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 11:59:02 AM EST |
| 115.00 | 0.00 | 1.80 | 0.90 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 134 | 0.60 | -0.03 | 0.01 | -0.01 | 9/18/2026 | 9/25/2026 11:59:02 AM EST |
| 120.00 | 0.05 | 1.15 | 0.60 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 64 | 0.29 | -0.13 | 0.02 | -0.04 | 9/24/2026 | 9/25/2026 11:59:02 AM EST |
| 125.00 | 0.75 | 3.40 | 2.08 | 2.15 | 0.00 | 0.00% | 0.02 | 0 | 33 | 0.35 | -0.25 | 0.03 | -0.06 | 9/24/2026 | 9/25/2026 11:59:02 AM EST |
| 130.00 | 1.85 | 4.80 | 3.33 | 4.01 | 0.00 | 0.00% | 0.03 | 0 | 44 | 0.29 | -0.45 | 0.05 | -0.08 | 9/24/2026 | 9/25/2026 11:59:02 AM EST |
| 135.00 | 4.60 | 7.30 | 5.95 | 6.23 | 0.00 | 0.00% | 0.04 | 0 | 23 | 0.28 | -0.68 | 0.04 | -0.07 | 9/21/2026 | 9/25/2026 11:59:02 AM EST |
| 140.00 | 8.30 | 10.20 | 9.25 | 6.11 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.45 | -0.84 | 0.03 | -0.05 | 8/21/2026 | 9/25/2026 11:59:02 AM EST |
| 145.00 | 12.50 | 15.30 | 13.90 | 7.50 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.53 | -0.93 | 0.01 | -0.03 | 8/17/2026 | 9/25/2026 11:59:02 AM EST |
| 150.00 | 17.70 | 20.20 | 18.95 | 12.19 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.55 | -0.97 | 0.01 | -0.01 | 8/21/2026 | 9/25/2026 11:59:02 AM EST |
| 155.00 | 22.40 | 24.40 | 23.40 | % | 0.15 | 0 | 0 | 0.67 | -0.99 | 0.00 | 0.00 | 9/25/2026 11:59:02 AM EST | |||
| 160.00 | 26.80 | 29.40 | 28.10 | 27.18 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/25/2026 11:59:02 AM EST |
| 165.00 | 31.40 | 35.10 | 33.25 | % | 0.20 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:59:02 AM EST | |||
| 170.00 | 36.60 | 39.40 | 38.00 | % | 0.22 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:59:02 AM EST | |||
| 175.00 | 41.70 | 44.40 | 43.05 | 31.66 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 9/25/2026 11:59:02 AM EST |
| 180.00 | 46.70 | 49.40 | 48.05 | % | 0.27 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:59:02 AM EST | |||
| 185.00 | 51.60 | 54.40 | 53.00 | % | 0.29 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:59:02 AM EST | |||
| 190.00 | 56.60 | 59.40 | 58.00 | % | 0.31 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:59:02 AM EST | |||
| 195.00 | 61.50 | 64.40 | 62.95 | % | 0.32 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:59:02 AM EST | |||
| 200.00 | 66.50 | 70.10 | 68.30 | % | 0.34 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:59:02 AM EST |