Options Chain for DUPONT DE NEMOURS INC COM (DD) - $45.34 as of 3/13/2026 2:56:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 23.80 | 27.00 | 25.40 | 29.70 | 0.00 | 0.00% | 1.27 | 0 | 0 | 6.14 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/13/2026 4:00:06 PM EST |
| 22.50 | 21.50 | 24.50 | 23.00 | % | 1.02 | 0 | 0 | 5.41 | 1.00 | 0.00 | 0.00 | 3/13/2026 4:00:06 PM EST | |||
| 25.00 | 18.20 | 22.00 | 20.10 | % | 0.80 | 0 | 0 | 4.77 | 1.00 | 0.00 | 0.00 | 3/13/2026 4:00:06 PM EST | |||
| 27.50 | 16.10 | 19.50 | 17.80 | 21.66 | 0.00 | 0.00% | 0.65 | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 3/13/2026 4:00:06 PM EST |
| 27.50 | 70.00 | 73.80 | 71.90 | % | 2.61 | 0 | 0 | EST | |||||||
| 30.00 | 14.20 | 16.90 | 15.55 | 9.90 | 0.00 | 0.00% | 0.52 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 3/13/2026 4:00:06 PM EST |
| 30.00 | 67.30 | 71.20 | 69.25 | % | 2.31 | 0 | 0 | EST | |||||||
| 32.50 | 11.80 | 14.40 | 13.10 | % | 0.40 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 3/13/2026 4:00:06 PM EST | |||
| 32.50 | 64.80 | 68.70 | 66.75 | % | 2.05 | 0 | 0 | EST | |||||||
| 35.00 | 9.30 | 11.20 | 10.25 | 10.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 3/13/2026 4:00:06 PM EST |
| 35.00 | 62.30 | 66.20 | 64.25 | % | 1.84 | 0 | 0 | EST | |||||||
| 37.50 | 6.80 | 8.70 | 7.75 | 14.10 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.79 | 0.99 | 0.01 | -0.01 | 2/18/2026 | 3/13/2026 4:00:06 PM EST |
| 37.50 | 59.80 | 63.70 | 61.75 | % | 1.65 | 0 | 0 | EST | |||||||
| 40.00 | 4.40 | 6.30 | 5.35 | 7.15 | 0.00 | 0.00% | 0.13 | 0 | 86 | 1.44 | 0.96 | 0.03 | -0.02 | 3/5/2026 | 3/13/2026 4:00:06 PM EST |
| 40.00 | 57.30 | 61.20 | 59.25 | 70.60 | 0.00 | 0.00% | 1.48 | 0 | 1 | 3/2/2026 | EST | ||||
| 42.50 | 2.40 | 3.20 | 2.80 | 3.30 | 0.00 | 0.00% | 0.07 | 0 | 328 | 0.50 | 0.79 | 0.09 | -0.07 | 3/10/2026 | 3/13/2026 4:00:06 PM EST |
| 42.50 | 54.70 | 58.80 | 56.75 | % | 1.34 | 0 | 0 | EST | |||||||
| 45.00 | 0.85 | 1.15 | 1.00 | 1.00 | -0.50 | -33.34% | 0.02 | 1 | 507 | 0.43 | 0.50 | 0.14 | -0.08 | 3/13/2026 | 3/13/2026 4:00:06 PM EST |
| 45.00 | 52.40 | 56.20 | 54.30 | % | 1.21 | 0 | 0 | EST | |||||||
| 47.50 | 50.00 | 53.70 | 51.85 | % | 1.09 | 0 | 0 | EST | |||||||
| 47.50 | 0.25 | 0.35 | 0.30 | 0.30 | -0.11 | -26.83% | 0.01 | 18 | 4,288 | 0.44 | 0.18 | 0.10 | -0.05 | 3/13/2026 | 3/13/2026 4:00:06 PM EST |
| 50.00 | 47.40 | 51.20 | 49.30 | 40.70 | 0.00 | 0.00% | 0.99 | 0 | 0 | 1/20/2026 | EST | ||||
| 50.00 | 0.05 | 0.20 | 0.13 | 0.12 | -0.03 | -20.00% | 0.00 | 17 | 2,609 | 0.54 | 0.04 | 0.03 | -0.02 | 3/13/2026 | 3/13/2026 4:00:06 PM EST |
| 52.50 | 44.70 | 48.70 | 46.70 | % | 0.89 | 0 | 0 | EST | |||||||
| 52.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3,746 | 0.76 | 0.01 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 4:00:06 PM EST |
| 55.00 | 42.20 | 46.20 | 44.20 | 52.67 | 0.00 | 0.00% | 0.80 | 0 | 1 | 3/4/2026 | EST | ||||
| 55.00 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 730 | 1.25 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 4:00:06 PM EST |
| 57.50 | 39.90 | 43.70 | 41.80 | % | 0.73 | 0 | 0 | EST | |||||||
| 57.50 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.43 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/13/2026 4:00:06 PM EST |
| 60.00 | 0.00 | 0.60 | 0.30 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.68 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/13/2026 4:00:06 PM EST |
| 60.00 | 37.20 | 41.20 | 39.20 | 52.68 | 0.00 | 0.00% | 0.65 | 0 | 5 | 2/26/2026 | EST | ||||
| 62.50 | 34.90 | 38.70 | 36.80 | % | 0.59 | 0 | 11 | EST | |||||||
| 65.00 | 32.40 | 36.20 | 34.30 | 39.20 | 0.00 | 0.00% | 0.53 | 0 | 40 | 2/13/2026 | EST | ||||
| 67.50 | 29.90 | 33.80 | 31.85 | 23.80 | 0.00 | 0.00% | 0.47 | 0 | 26 | 1/20/2026 | EST | ||||
| 70.00 | 27.40 | 31.30 | 29.35 | 39.20 | 0.00 | 0.00% | 0.42 | 0 | 172 | 2/24/2026 | EST | ||||
| 72.50 | 24.90 | 28.80 | 26.85 | 26.10 | 0.00 | 0.00% | 0.37 | 0 | 53 | 3/9/2026 | EST | ||||
| 75.00 | 22.40 | 26.30 | 24.35 | 29.20 | 0.00 | 0.00% | 0.32 | 0 | 471 | 3/11/2026 | EST | ||||
| 77.50 | 19.80 | 23.20 | 21.50 | 22.12 | 0.00 | 0.00% | 0.28 | 0 | 181 | 3/12/2026 | EST | ||||
| 80.00 | 18.10 | 20.80 | 19.45 | 19.36 | 0.00 | 0.00% | 0.24 | 0 | 834 | 3/12/2026 | EST | ||||
| 82.50 | 15.20 | 19.00 | 17.10 | 19.81 | 0.00 | 0.00% | 0.21 | 0 | 289 | 3/6/2026 | EST | ||||
| 85.00 | 12.70 | 16.50 | 14.60 | 23.74 | 0.00 | 0.00% | 0.17 | 0 | 196 | 2/24/2026 | EST | ||||
| 87.50 | 10.90 | 13.80 | 12.35 | 23.90 | 0.00 | 0.00% | 0.14 | 0 | 145 | 2/27/2026 | EST | ||||
| 90.00 | 8.60 | 11.50 | 10.05 | 11.00 | -2.60 | -19.12% | 0.11 | 1 | 232 | 3/13/2026 | EST | ||||
| 92.50 | 5.70 | 9.10 | 7.40 | 9.50 | 0.00 | 0.00% | 0.08 | 0 | 68 | 3/6/2026 | EST | ||||
| 95.00 | 3.70 | 7.60 | 5.65 | 2.70 | 0.00 | 0.00% | 0.06 | 0 | 64 | 1/12/2026 | EST | ||||
| 100.00 | 1.50 | 4.40 | 2.95 | 4.50 | 0.00 | 0.00% | 0.03 | 0 | 141 | 3/6/2026 | EST | ||||
| 105.00 | 0.00 | 2.50 | 1.25 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 87 | 3/12/2026 | EST | ||||
| 110.00 | 0.00 | 1.50 | 0.75 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 13 | 3/3/2026 | EST | ||||
| 115.00 | 0.00 | 2.15 | 1.08 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3/4/2026 | EST | ||||
| 120.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 12 | 3/2/2026 | EST | ||||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:06 PM EST | |||
| 22.50 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:06 PM EST | |||
| 25.00 | 0.00 | 0.90 | 0.45 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.52 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 3/13/2026 4:00:06 PM EST |
| 27.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | EST | |||||||
| 27.50 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 71 | 4.14 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 3/13/2026 4:00:06 PM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.22 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 3/13/2026 4:00:06 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 1 | EST | |||||||
| 32.50 | 0.00 | 0.50 | 0.25 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.86 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 3/13/2026 4:00:06 PM EST |
| 32.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 1 | EST | |||||||
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 311 | 0.92 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 3/13/2026 4:00:06 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 1.08 | 0.00 | 0.00% | 0.03 | 0 | 3 | 12/30/2025 | EST | ||||
| 37.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 2 | EST | |||||||
| 37.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,323 | 0.79 | -0.01 | 0.01 | -0.01 | 3/9/2026 | 3/13/2026 4:00:06 PM EST |
| 40.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 251 | 1.01 | -0.04 | 0.03 | -0.02 | 3/10/2026 | 3/13/2026 4:00:06 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 2.30 | 0.00 | 0.00% | 0.03 | 0 | 20 | 12/9/2025 | EST | ||||
| 42.50 | 0.20 | 0.45 | 0.33 | 0.33 | +0.03 | +10.00% | 0.01 | 1 | 90 | 0.47 | -0.21 | 0.09 | -0.07 | 3/13/2026 | 3/13/2026 4:00:06 PM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | EST | |||||||
| 45.00 | 1.10 | 1.35 | 1.23 | 1.00 | -0.15 | -13.05% | 0.03 | 2 | 894 | 0.47 | -0.50 | 0.14 | -0.08 | 3/13/2026 | 3/13/2026 4:00:06 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 483 | 3/6/2026 | EST | ||||
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 20 | EST | |||||||
| 47.50 | 2.45 | 3.40 | 2.93 | 2.73 | 0.00 | 0.00% | 0.06 | 0 | 1,279 | 0.68 | -0.82 | 0.10 | -0.05 | 3/12/2026 | 3/13/2026 4:00:06 PM EST |
| 50.00 | 4.60 | 5.70 | 5.15 | 4.54 | -0.48 | -9.57% | 0.10 | 1 | 1,122 | 0.84 | -0.96 | 0.03 | -0.02 | 3/13/2026 | 3/13/2026 4:00:06 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 201 | 1/27/2026 | EST | ||||
| 52.50 | 6.30 | 8.20 | 7.25 | 7.70 | 0.00 | 0.00% | 0.14 | 0 | 16 | 1.06 | -0.99 | 0.00 | 0.00 | 3/6/2026 | 3/13/2026 4:00:06 PM EST |
| 52.50 | 0.00 | 2.15 | 1.08 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 38 | 2/25/2026 | EST | ||||
| 55.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 198 | EST | |||||||
| 55.00 | 8.90 | 10.70 | 9.80 | 0.55 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 3/13/2026 4:00:06 PM EST |
| 57.50 | 0.00 | 2.20 | 1.10 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 114 | 11/17/2025 | EST | ||||
| 57.50 | 10.90 | 13.20 | 12.05 | 0.55 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 3/13/2026 4:00:06 PM EST |
| 60.00 | 0.00 | 1.40 | 0.70 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 103 | 2/13/2026 | EST | ||||
| 60.00 | 13.40 | 15.70 | 14.55 | 10.26 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/13/2026 4:00:06 PM EST |
| 62.50 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 72 | EST | |||||||
| 65.00 | 0.00 | 2.25 | 1.13 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 158 | 3/9/2026 | EST | ||||
| 67.50 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 121 | 2/9/2026 | EST | ||||
| 70.00 | 0.00 | 1.50 | 0.75 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 136 | 2/5/2026 | EST | ||||
| 72.50 | 0.00 | 2.35 | 1.18 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 247 | 2/3/2026 | EST | ||||
| 75.00 | 0.00 | 2.40 | 1.20 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 455 | 1/15/2026 | EST | ||||
| 77.50 | 0.00 | 1.50 | 0.75 | 4.80 | 0.00 | 0.00% | 0.01 | 0 | 159 | 11/3/2025 | EST | ||||
| 80.00 | 0.00 | 2.55 | 1.28 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 135 | 2/11/2026 | EST | ||||
| 82.50 | 0.00 | 2.55 | 1.28 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 76 | 2/18/2026 | EST | ||||
| 85.00 | 0.00 | 1.60 | 0.80 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2/11/2026 | EST | ||||
| 87.50 | 0.00 | 1.65 | 0.83 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 39 | 3/6/2026 | EST | ||||
| 90.00 | 0.00 | 1.85 | 0.93 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3/6/2026 | EST | ||||
| 92.50 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 23 | 3/12/2026 | EST | ||||
| 95.00 | 0.00 | 2.15 | 1.08 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3/12/2026 | EST | ||||
| 100.00 | 1.65 | 5.00 | 3.33 | 3.00 | 0.00 | 0.00% | 0.03 | 0 | 12 | 3/12/2026 | EST | ||||
| 105.00 | 4.50 | 8.10 | 6.30 | 1.55 | 0.00 | 0.00% | 0.06 | 0 | 3 | 2/27/2026 | EST | ||||
| 110.00 | 9.00 | 12.70 | 10.85 | % | 0.10 | 0 | 0 | EST | |||||||
| 115.00 | 13.80 | 17.70 | 15.75 | % | 0.14 | 0 | 0 | EST | |||||||
| 120.00 | 18.80 | 22.70 | 20.75 | % | 0.17 | 0 | 0 | EST | |||||||
| 125.00 | 23.80 | 27.70 | 25.75 | % | 0.21 | 0 | 0 | EST |