Options Chain for DUPONT DE NEMOURS INC COM (DD) - $74.55 as of 8/22/2025 3:39:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 35.30 | 39.20 | 37.25 | % | 0.93 | 0 | 0 | 4.29 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 45.00 | 30.30 | 34.10 | 32.20 | % | 0.72 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 50.00 | 25.30 | 29.30 | 27.30 | 24.30 | 0.00 | 0.00% | 0.55 | 0 | 3 | 3.16 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 55.00 | 20.30 | 24.20 | 22.25 | % | 0.40 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 60.00 | 15.30 | 19.20 | 17.25 | 15.67 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.11 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 3:59:53 PM EST |
| 62.00 | 13.30 | 17.30 | 15.30 | % | 0.25 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 63.00 | 12.30 | 16.30 | 14.30 | 8.04 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.87 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 3:59:53 PM EST |
| 64.00 | 11.30 | 15.30 | 13.30 | 13.20 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.78 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 8/22/2025 3:59:53 PM EST |
| 65.00 | 10.30 | 14.30 | 12.30 | 9.31 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.69 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:53 PM EST |
| 66.00 | 9.30 | 13.30 | 11.30 | % | 0.17 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 67.00 | 8.30 | 12.40 | 10.35 | 7.10 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.54 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 68.00 | 7.30 | 11.40 | 9.35 | 4.00 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 3:59:53 PM EST |
| 69.00 | 6.30 | 10.40 | 8.35 | 2.30 | 0.00 | 0.00% | 0.12 | 0 | 6 | 1.33 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:53 PM EST |
| 70.00 | 5.40 | 9.40 | 7.40 | 4.06 | 0.00 | 0.00% | 0.11 | 0 | 77 | 1.11 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:53 PM EST |
| 71.00 | 4.50 | 7.20 | 5.85 | 4.54 | +2.67 | +142.79% | 0.08 | 2 | 34 | 1.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 72.00 | 3.40 | 6.00 | 4.70 | 2.28 | 0.00 | 0.00% | 0.07 | 0 | 21 | 0.67 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:53 PM EST |
| 73.00 | 3.90 | 4.60 | 4.25 | 4.50 | +2.28 | +102.71% | 0.06 | 7 | 26 | 0.65 | 0.99 | 0.05 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 74.00 | 1.55 | 4.90 | 3.23 | 3.42 | +2.05 | +149.64% | 0.04 | 3 | 28 | 0.54 | 0.92 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 75.00 | 2.25 | 2.85 | 2.55 | 2.63 | +1.88 | +250.67% | 0.03 | 8 | 25 | 0.25 | 0.82 | 0.12 | -0.04 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 76.00 | 1.55 | 1.90 | 1.73 | 1.70 | +1.05 | +161.54% | 0.02 | 20 | 24 | 0.24 | 0.69 | 0.15 | -0.05 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 77.00 | 0.90 | 1.30 | 1.10 | 1.30 | +1.01 | +348.28% | 0.01 | 39 | 20 | 0.30 | 0.54 | 0.16 | -0.06 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 78.00 | 0.00 | 0.85 | 0.43 | 0.75 | +0.45 | +150.00% | 0.01 | 24 | 8,057 | 0.29 | 0.38 | 0.15 | -0.06 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 79.00 | 0.20 | 0.40 | 0.30 | 0.35 | +0.25 | +250.00% | 0.00 | 9 | 5 | 0.21 | 0.23 | 0.12 | -0.05 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 0.25 | 0.13 | 0.15 | -0.43 | -74.14% | 0.00 | 11 | 4 | 0.27 | 0.13 | 0.08 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 81.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.31 | 0.06 | 0.05 | -0.02 | 8/22/2025 3:59:53 PM EST | |||
| 82.00 | 0.00 | 2.15 | 1.08 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.95 | 0.03 | 0.02 | -0.01 | 7/25/2025 | 8/22/2025 3:59:53 PM EST |
| 83.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 78 | 1.02 | 0.01 | 0.01 | 0.00 | 8/12/2025 | 8/22/2025 3:59:53 PM EST |
| 84.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 85.00 | 0.00 | 0.10 | 0.05 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.43 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/22/2025 3:59:53 PM EST |
| 86.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 87.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 95.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 45.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 50.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 62.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.93 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:53 PM EST |
| 63.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 30 | 1.84 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 3:59:53 PM EST |
| 64.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 23 | 1.75 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 1.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.69 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 66.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 30 | 1.57 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:53 PM EST |
| 67.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.55 | -84.62% | 0.00 | 1 | 60 | 0.68 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 68.00 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 42 | 1.40 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:53 PM EST |
| 69.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.10 | -66.67% | 0.00 | 9 | 28 | 0.49 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.04 | -28.58% | 0.00 | 3 | 64 | 0.54 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 71.00 | 0.00 | 2.25 | 1.13 | 0.18 | -0.05 | -21.74% | 0.02 | 1 | 7 | 1.14 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 72.00 | 0.00 | 0.90 | 0.45 | 0.25 | -0.17 | -40.48% | 0.01 | 1 | 48 | 0.83 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 73.00 | 0.00 | 1.10 | 0.55 | 0.16 | -0.54 | -77.15% | 0.01 | 25 | 118 | 0.67 | -0.01 | 0.05 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 74.00 | 0.00 | 0.50 | 0.25 | 0.25 | -0.85 | -77.28% | 0.00 | 8 | 84 | 0.38 | -0.08 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 0.40 | 0.20 | 0.55 | -2.50 | -81.97% | 0.00 | 2 | 0 | 0.33 | -0.18 | 0.12 | -0.04 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 76.00 | 0.45 | 0.65 | 0.55 | 0.60 | -1.85 | -75.51% | 0.01 | 6 | 37 | 0.24 | -0.31 | 0.15 | -0.05 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 77.00 | 0.00 | 1.05 | 0.53 | 1.18 | -3.01 | -71.84% | 0.01 | 33 | 2 | 0.31 | -0.46 | 0.16 | -0.06 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 78.00 | 1.10 | 2.15 | 1.63 | 5.08 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.26 | -0.62 | 0.15 | -0.06 | 8/14/2025 | 8/22/2025 3:59:53 PM EST |
| 79.00 | 0.35 | 3.40 | 1.88 | % | 0.02 | 0 | 0 | 0.75 | -0.77 | 0.12 | -0.05 | 8/22/2025 3:59:53 PM EST | |||
| 80.00 | 1.15 | 4.90 | 3.03 | % | 0.04 | 0 | 0 | 0.82 | -0.87 | 0.08 | -0.03 | 8/22/2025 3:59:53 PM EST | |||
| 81.00 | 2.15 | 6.10 | 4.13 | % | 0.05 | 0 | 0 | 0.88 | -0.94 | 0.05 | -0.02 | 8/22/2025 3:59:53 PM EST | |||
| 82.00 | 3.10 | 7.10 | 5.10 | % | 0.06 | 0 | 0 | 0.95 | -0.97 | 0.02 | -0.01 | 8/22/2025 3:59:53 PM EST | |||
| 83.00 | 4.00 | 8.10 | 6.05 | % | 0.07 | 0 | 0 | 1.03 | -0.99 | 0.01 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 84.00 | 5.00 | 9.10 | 7.05 | 7.72 | % | 0.08 | 2 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST | |
| 85.00 | 6.00 | 10.10 | 8.05 | % | 0.09 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 86.00 | 7.00 | 11.10 | 9.05 | % | 0.11 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 87.00 | 8.00 | 12.10 | 10.05 | % | 0.12 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 90.00 | 11.00 | 15.10 | 13.05 | % | 0.15 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 95.00 | 16.00 | 20.10 | 18.05 | % | 0.19 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 100.00 | 21.00 | 25.00 | 23.00 | % | 0.23 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST |