Options Chain for DUPONT DE NEMOURS INC COM (DD) - $71.45 as of 7/2/2025 2:07:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 30.70 | 34.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/2/2025 1:58:54 PM EST | |||
| 45.00 | 25.70 | 29.50 | % | 0 | 0 | 8.67 | 1.00 | 0.00 | 0.00 | 7/2/2025 1:58:54 PM EST | |||
| 50.00 | 20.70 | 24.60 | % | 0 | 0 | 7.21 | 1.00 | 0.00 | 0.00 | 7/2/2025 1:58:54 PM EST | |||
| 51.00 | 19.70 | 23.60 | % | 0 | 0 | 6.94 | 1.00 | 0.00 | 0.00 | 7/2/2025 1:58:54 PM EST | |||
| 52.00 | 18.70 | 22.60 | % | 0 | 0 | 6.67 | 1.00 | 0.00 | 0.00 | 7/2/2025 1:58:54 PM EST | |||
| 53.00 | 17.70 | 21.50 | % | 0 | 0 | 6.41 | 1.00 | 0.00 | 0.00 | 7/2/2025 1:58:54 PM EST | |||
| 54.00 | 16.70 | 20.60 | % | 0 | 0 | 6.14 | 1.00 | 0.00 | 0.00 | 7/2/2025 1:58:54 PM EST | |||
| 55.00 | 15.70 | 19.50 | % | 0 | 0 | 5.88 | 1.00 | 0.00 | 0.00 | 7/2/2025 1:58:54 PM EST | |||
| 56.00 | 14.70 | 18.50 | % | 0 | 0 | 5.62 | 1.00 | 0.00 | 0.00 | 7/2/2025 1:58:54 PM EST | |||
| 57.00 | 13.70 | 17.50 | % | 0 | 0 | 5.37 | 1.00 | 0.00 | 0.00 | 7/2/2025 1:58:54 PM EST | |||
| 58.00 | 12.70 | 16.60 | % | 0 | 0 | 5.12 | 1.00 | 0.00 | 0.00 | 7/2/2025 1:58:54 PM EST | |||
| 59.00 | 11.70 | 15.40 | % | 0 | 0 | 4.67 | 1.00 | 0.00 | 0.00 | 7/2/2025 1:58:54 PM EST | |||
| 60.00 | 11.10 | 14.20 | 11.10 | 0.00 | 0.00% | 0 | 16 | 4.34 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/2/2025 1:58:54 PM EST |
| 61.00 | 10.50 | 12.80 | 8.95 | 0.00 | 0.00% | 0 | 1 | 3.90 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 7/2/2025 1:58:54 PM EST |
| 62.00 | 9.00 | 11.10 | 6.20 | 0.00 | 0.00% | 0 | 1 | 3.48 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 7/2/2025 1:58:54 PM EST |
| 63.00 | 7.80 | 11.00 | 7.15 | 0.00 | 0.00% | 0 | 1 | 3.44 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 7/2/2025 1:58:54 PM EST |
| 64.00 | 8.10 | 10.50 | 5.25 | 0.00 | 0.00% | 0 | 2 | 3.63 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 7/2/2025 1:58:54 PM EST |
| 65.00 | 7.00 | 8.20 | 7.20 | +0.40 | +5.89% | 1 | 11 | 2.71 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/2/2025 1:58:54 PM EST |
| 66.00 | 5.60 | 8.00 | 4.37 | 0.00 | 0.00% | 0 | 1 | 2.74 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 7/2/2025 1:58:54 PM EST |
| 67.00 | 5.40 | 6.10 | 5.32 | +4.07 | +325.60% | 3 | 34 | 2.88 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/2/2025 1:58:54 PM EST |
| 68.00 | 3.90 | 5.30 | 4.40 | +3.31 | +303.67% | 1 | 47 | 2.55 | 0.91 | 0.06 | -0.17 | 7/2/2025 | 7/2/2025 1:58:54 PM EST |
| 69.00 | 3.70 | 3.90 | 3.30 | +1.05 | +46.67% | 7 | 176 | 1.15 | 0.84 | 0.08 | -0.28 | 7/2/2025 | 7/2/2025 1:58:54 PM EST |
| 70.00 | 2.75 | 2.95 | 2.20 | +1.04 | +89.66% | 19 | 108 | 0.99 | 0.73 | 0.09 | -0.45 | 7/2/2025 | 7/2/2025 1:58:54 PM EST |
| 71.00 | 1.30 | 2.55 | 0.75 | 0.00 | 0.00% | 0 | 76 | 1.54 | 0.67 | 0.12 | -0.39 | 7/1/2025 | 7/2/2025 1:58:54 PM EST |
| 72.00 | 0.70 | 1.00 | 0.80 | +0.50 | +166.67% | 7,673 | 7,409 | 0.54 | 0.54 | 0.13 | -0.45 | 7/2/2025 | 7/2/2025 1:58:54 PM EST |
| 73.00 | 0.00 | 0.90 | 0.10 | 0.00 | 0.00% | 2 | 12 | 1.61 | 0.41 | 0.13 | -0.46 | 7/2/2025 | 7/2/2025 1:58:54 PM EST |
| 74.00 | 0.00 | 0.25 | 0.47 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.29 | 0.11 | -0.42 | 6/11/2025 | 7/2/2025 1:58:54 PM EST |
| 75.00 | 0.00 | 1.00 | 0.02 | 0.00 | 0.00% | 0 | 4 | 1.31 | 0.19 | 0.09 | -0.33 | 7/1/2025 | 7/2/2025 1:58:54 PM EST |
| 76.00 | 0.00 | 2.15 | 0.31 | 0.00 | 0.00% | 0 | 1 | 2.31 | 0.11 | 0.07 | -0.18 | 6/11/2025 | 7/2/2025 1:58:54 PM EST |
| 77.00 | 0.00 | 2.15 | % | 0 | 0 | 2.52 | 0.07 | 0.04 | -0.09 | 7/2/2025 1:58:54 PM EST | |||
| 78.00 | 0.00 | 2.15 | % | 0 | 0 | 2.72 | 0.04 | 0.03 | -0.05 | 7/2/2025 1:58:54 PM EST | |||
| 79.00 | 0.00 | 2.15 | % | 0 | 0 | 2.91 | 0.02 | 0.02 | -0.02 | 7/2/2025 1:58:54 PM EST | |||
| 80.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 0 | 1.00 | 0.01 | 0.01 | -0.02 | 6/12/2025 | 7/2/2025 1:58:54 PM EST |
| 81.00 | 0.00 | 2.15 | % | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 7/2/2025 1:58:54 PM EST | |||
| 85.00 | 0.00 | 0.55 | % | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 7/2/2025 1:58:54 PM EST | |||
| 90.00 | 0.00 | 0.55 | % | 0 | 0 | 4.62 | 0.00 | 0.00 | 0.00 | 7/2/2025 1:58:54 PM EST | |||
| 95.00 | 0.00 | 0.55 | % | 0 | 0 | 5.26 | 0.00 | 0.00 | 0.00 | 7/2/2025 1:58:54 PM EST | |||
| 100.00 | 0.00 | 0.55 | % | 0 | 0 | 5.84 | 0.00 | 0.00 | 0.00 | 7/2/2025 1:58:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.55 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2025 1:58:54 PM EST | |||
| 45.00 | 0.00 | 1.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2025 1:58:54 PM EST | |||
| 50.00 | 0.00 | 0.55 | % | 0 | 0 | 7.13 | 0.00 | 0.00 | 0.00 | 7/2/2025 1:58:54 PM EST | |||
| 51.00 | 0.00 | 0.80 | 0.05 | 0.00 | 0.00% | 0 | 1 | 5.78 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/2/2025 1:58:54 PM EST |
| 52.00 | 0.00 | 0.55 | 0.25 | 0.00 | 0.00% | 0 | 1 | 2.79 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/2/2025 1:58:54 PM EST |
| 53.00 | 0.00 | 0.35 | % | 0 | 0 | 5.56 | 0.00 | 0.00 | 0.00 | 7/2/2025 1:58:54 PM EST | |||
| 54.00 | 0.00 | 0.55 | 0.01 | 0.00 | 0.00% | 0 | 1 | 6.07 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/2/2025 1:58:54 PM EST |
| 55.00 | 0.00 | 0.55 | 0.21 | 0.00 | 0.00% | 0 | 1 | 5.81 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/2/2025 1:58:54 PM EST |
| 56.00 | 0.00 | 0.55 | % | 0 | 0 | 5.55 | 0.00 | 0.00 | 0.00 | 7/2/2025 1:58:54 PM EST | |||
| 57.00 | 0.00 | 0.55 | % | 0 | 0 | 5.29 | 0.00 | 0.00 | 0.00 | 7/2/2025 1:58:54 PM EST | |||
| 58.00 | 0.00 | 0.55 | 0.37 | 0.00 | 0.00% | 0 | 1 | 5.05 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/2/2025 1:58:54 PM EST |
| 59.00 | 0.00 | 0.55 | % | 0 | 0 | 4.79 | 0.00 | 0.00 | 0.00 | 7/2/2025 1:58:54 PM EST | |||
| 60.00 | 0.00 | 0.55 | % | 0 | 0 | 4.54 | 0.00 | 0.00 | 0.00 | 7/2/2025 1:58:54 PM EST | |||
| 61.00 | 0.00 | 0.55 | 0.03 | 0.00 | 0.00% | 0 | 10 | 4.30 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/2/2025 1:58:54 PM EST |
| 62.00 | 0.00 | 0.55 | 0.35 | 0.00 | 0.00% | 0 | 9 | 4.05 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/2/2025 1:58:54 PM EST |
| 63.00 | 0.00 | 0.55 | 0.06 | 0.00 | 0.00% | 0 | 3 | 3.80 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/2/2025 1:58:54 PM EST |
| 64.00 | 0.00 | 0.55 | 0.06 | 0.00 | 0.00% | 0 | 13 | 3.56 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/2/2025 1:58:54 PM EST |
| 65.00 | 0.00 | 0.55 | 0.32 | 0.00 | 0.00% | 0 | 3 | 3.31 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/2/2025 1:58:54 PM EST |
| 66.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 27 | 1.89 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/2/2025 1:58:54 PM EST |
| 67.00 | 0.00 | 1.05 | 0.15 | 0.00 | 0.00% | 0 | 22 | 2.81 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/2/2025 1:58:54 PM EST |
| 68.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 39 | 0.99 | -0.09 | 0.06 | -0.17 | 7/1/2025 | 7/2/2025 1:58:54 PM EST |
| 69.00 | 0.00 | 0.05 | 0.35 | +0.15 | +75.00% | 15 | 44 | 0.96 | -0.16 | 0.08 | -0.28 | 7/2/2025 | 7/2/2025 1:58:54 PM EST |
| 70.00 | 0.00 | 0.20 | 0.01 | -0.09 | -90.00% | 21 | 31 | 0.59 | -0.27 | 0.09 | -0.45 | 7/2/2025 | 7/2/2025 1:58:54 PM EST |
| 71.00 | 0.00 | 1.60 | 0.25 | 0.00 | 0.00% | 0 | 37 | 1.51 | -0.33 | 0.12 | -0.39 | 7/1/2025 | 7/2/2025 1:58:54 PM EST |
| 72.00 | 0.05 | 0.75 | 0.20 | -3.50 | -94.60% | 5 | 2 | 0.78 | -0.46 | 0.13 | -0.45 | 7/2/2025 | 7/2/2025 1:58:54 PM EST |
| 73.00 | 0.00 | 2.65 | % | 0 | 0 | 1.51 | -0.59 | 0.13 | -0.46 | 7/2/2025 1:58:54 PM EST | |||
| 74.00 | 0.40 | 2.60 | 5.50 | 0.00 | 0.00% | 0 | 0 | 1.51 | -0.71 | 0.11 | -0.42 | 6/12/2025 | 7/2/2025 1:58:54 PM EST |
| 75.00 | 1.30 | 2.75 | % | 0 | 0 | 1.60 | -0.81 | 0.09 | -0.33 | 7/2/2025 1:58:54 PM EST | |||
| 76.00 | 1.55 | 5.00 | % | 0 | 0 | 2.16 | -0.89 | 0.07 | -0.18 | 7/2/2025 1:58:54 PM EST | |||
| 77.00 | 2.45 | 6.30 | % | 0 | 0 | 2.36 | -0.93 | 0.04 | -0.09 | 7/2/2025 1:58:54 PM EST | |||
| 78.00 | 3.50 | 7.30 | % | 0 | 0 | 2.56 | -0.96 | 0.03 | -0.05 | 7/2/2025 1:58:54 PM EST | |||
| 79.00 | 4.40 | 8.30 | % | 0 | 0 | 2.74 | -0.98 | 0.02 | -0.02 | 7/2/2025 1:58:54 PM EST | |||
| 80.00 | 5.40 | 9.30 | % | 0 | 0 | 2.92 | -0.99 | 0.01 | -0.02 | 7/2/2025 1:58:54 PM EST | |||
| 81.00 | 6.40 | 10.30 | % | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 7/2/2025 1:58:54 PM EST | |||
| 85.00 | 10.50 | 14.10 | % | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 7/2/2025 1:58:54 PM EST | |||
| 90.00 | 15.50 | 18.80 | % | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 7/2/2025 1:58:54 PM EST | |||
| 95.00 | 20.50 | 24.00 | % | 0 | 0 | 4.96 | -1.00 | 0.00 | 0.00 | 7/2/2025 1:58:54 PM EST | |||
| 100.00 | 25.50 | 29.30 | % | 0 | 0 | 5.52 | -1.00 | 0.00 | 0.00 | 7/2/2025 1:58:54 PM EST |