Options Chain for DUPONT DE NEMOURS INC COMMON STOCK (DD) - $143.66 as of 8/10/2026 4:25:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 21.00 | 24.00 | 22.50 | 20.15 | 0.00 | 0.00% | 0.90 | 0 | 1 | 6/29/2026 | EST | ||||
| 27.50 | 18.90 | 21.30 | 20.10 | % | 0.73 | 0 | 0 | EST | |||||||
| 30.00 | 16.40 | 18.80 | 17.60 | % | 0.59 | 0 | 0 | EST | |||||||
| 32.50 | 13.90 | 16.30 | 15.10 | % | 0.46 | 0 | 0 | EST | |||||||
| 35.00 | 11.30 | 13.70 | 12.50 | % | 0.36 | 0 | 0 | EST | |||||||
| 37.50 | 8.80 | 10.90 | 9.85 | % | 0.26 | 0 | 0 | EST | |||||||
| 40.00 | 6.40 | 8.40 | 7.40 | % | 0.18 | 0 | 0 | EST | |||||||
| 42.50 | 4.10 | 5.80 | 4.95 | % | 0.12 | 0 | 0 | EST | |||||||
| 45.00 | 0.90 | 4.70 | 2.80 | 2.90 | 0.00 | 0.00% | 0.06 | 0 | 7 | 7/30/2026 | EST | ||||
| 47.50 | 0.45 | 2.65 | 1.55 | 1.66 | 0.00 | 0.00% | 0.03 | 0 | 11 | 6/30/2026 | EST | ||||
| 50.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 39 | 7/29/2026 | EST | ||||
| 52.50 | 0.00 | 0.20 | 0.10 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 107 | 8/7/2026 | EST | ||||
| 55.00 | 0.00 | 0.75 | 0.38 | 0.05 | -0.03 | -37.50% | 0.01 | 3 | 454 | 8/10/2026 | EST | ||||
| 57.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 244 | 7/21/2026 | EST | ||||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 13 | EST | |||||||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | EST | |||||||
| 70.00 | 70.70 | 73.80 | 72.25 | % | 1.03 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 8/10/2026 3:59:59 PM EST | |||
| 75.00 | 65.70 | 68.80 | 67.25 | % | 0.90 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 8/10/2026 3:59:59 PM EST | |||
| 80.00 | 60.70 | 63.80 | 62.25 | % | 0.78 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 8/10/2026 3:59:59 PM EST | |||
| 85.00 | 55.70 | 58.80 | 57.25 | % | 0.67 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 8/10/2026 3:59:59 PM EST | |||
| 90.00 | 50.70 | 53.80 | 52.25 | % | 0.58 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 8/10/2026 3:59:59 PM EST | |||
| 95.00 | 45.70 | 48.80 | 47.25 | 39.02 | 0.00 | 0.00% | 0.50 | 0 | 3 | 1.88 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 8/10/2026 3:59:59 PM EST |
| 100.00 | 40.70 | 43.90 | 42.30 | 38.00 | 0.00 | 0.00% | 0.42 | 0 | 2 | 1.71 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/10/2026 3:59:59 PM EST |
| 105.00 | 35.80 | 38.90 | 37.35 | % | 0.36 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 8/10/2026 3:59:59 PM EST | |||
| 110.00 | 30.70 | 33.80 | 32.25 | % | 0.29 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 8/10/2026 3:59:59 PM EST | |||
| 115.00 | 25.70 | 28.40 | 27.05 | % | 0.24 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 8/10/2026 3:59:59 PM EST | |||
| 120.00 | 21.00 | 23.40 | 22.20 | 20.90 | -4.90 | -19.00% | 0.18 | 1 | 1 | 0.91 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:59 PM EST |
| 125.00 | 16.10 | 18.90 | 17.50 | 15.81 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.83 | 0.99 | 0.00 | -0.02 | 7/7/2026 | 8/10/2026 3:59:59 PM EST |
| 130.00 | 11.00 | 13.50 | 12.25 | 14.55 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.61 | 0.94 | 0.01 | -0.05 | 8/7/2026 | 8/10/2026 3:59:59 PM EST |
| 135.00 | 6.40 | 9.00 | 7.70 | 12.60 | 0.00 | 0.00% | 0.06 | 0 | 244 | 0.50 | 0.82 | 0.03 | -0.10 | 8/5/2026 | 8/10/2026 3:59:59 PM EST |
| 140.00 | 2.75 | 5.00 | 3.88 | 4.10 | -3.90 | -48.75% | 0.03 | 2 | 178 | 0.29 | 0.61 | 0.05 | -0.13 | 8/10/2026 | 8/10/2026 3:59:59 PM EST |
| 145.00 | 1.35 | 1.80 | 1.58 | 1.80 | -1.90 | -51.36% | 0.01 | 47 | 96 | 0.29 | 0.33 | 0.05 | -0.12 | 8/10/2026 | 8/10/2026 3:59:59 PM EST |
| 150.00 | 0.30 | 0.70 | 0.50 | 0.60 | -0.40 | -40.00% | 0.00 | 4 | 1,020 | 0.29 | 0.13 | 0.03 | -0.07 | 8/10/2026 | 8/10/2026 3:59:59 PM EST |
| 155.00 | 0.10 | 0.50 | 0.30 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.34 | 0.03 | 0.01 | -0.02 | 8/4/2026 | 8/10/2026 3:59:59 PM EST |
| 160.00 | 0.05 | 0.30 | 0.18 | 0.15 | -0.53 | -77.95% | 0.00 | 2 | 186 | 0.39 | 0.01 | 0.00 | -0.01 | 8/10/2026 | 8/10/2026 3:59:59 PM EST |
| 165.00 | 0.00 | 0.25 | 0.13 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.53 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 3:59:59 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.75 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 3:59:59 PM EST |
| 175.00 | 0.00 | 1.95 | 0.98 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.08 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/10/2026 3:59:59 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/10/2026 3:59:59 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 8/10/2026 3:59:59 PM EST | |||
| 190.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 8/10/2026 3:59:59 PM EST | |||
| 195.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 8/10/2026 3:59:59 PM EST | |||
| 200.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 8/10/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 0 | EST | |||||||
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | EST | |||||||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | EST | |||||||
| 37.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | EST | |||||||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 11 | EST | |||||||
| 42.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 8/7/2026 | EST | ||||
| 45.00 | 0.00 | 0.95 | 0.48 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 48 | 7/30/2026 | EST | ||||
| 47.50 | 0.60 | 2.70 | 1.65 | 3.00 | 0.00 | 0.00% | 0.03 | 0 | 16 | 7/17/2026 | EST | ||||
| 50.00 | 1.50 | 4.80 | 3.15 | 4.25 | 0.00 | 0.00% | 0.06 | 0 | 60 | 6/24/2026 | EST | ||||
| 52.50 | 4.40 | 6.10 | 5.25 | % | 0.10 | 0 | 0 | EST | |||||||
| 55.00 | 6.70 | 8.70 | 7.70 | % | 0.14 | 0 | 0 | EST | |||||||
| 57.50 | 9.20 | 11.20 | 10.20 | % | 0.18 | 0 | 0 | EST | |||||||
| 60.00 | 11.50 | 13.90 | 12.70 | % | 0.21 | 0 | 0 | EST | |||||||
| 65.00 | 16.00 | 19.60 | 17.80 | % | 0.27 | 0 | 0 | EST | |||||||
| 70.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 8/10/2026 3:59:59 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 8/10/2026 3:59:59 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 8/10/2026 3:59:59 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.33 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/10/2026 3:59:59 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 8/10/2026 3:59:59 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 8/10/2026 3:59:59 PM EST | |||
| 100.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 8/10/2026 3:59:59 PM EST | |||
| 105.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 8/10/2026 3:59:59 PM EST | |||
| 110.00 | 0.00 | 1.40 | 0.70 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.20 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/10/2026 3:59:59 PM EST |
| 115.00 | 0.00 | 0.95 | 0.48 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.94 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/10/2026 3:59:59 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.74 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/10/2026 3:59:59 PM EST |
| 125.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.49 | -0.01 | 0.00 | -0.02 | 8/5/2026 | 8/10/2026 3:59:59 PM EST |
| 130.00 | 0.00 | 0.40 | 0.20 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.38 | -0.06 | 0.01 | -0.05 | 8/5/2026 | 8/10/2026 3:59:59 PM EST |
| 135.00 | 0.05 | 1.10 | 0.58 | 0.65 | 0.00 | 0.00% | 0.00 | 2 | 82 | 0.26 | -0.18 | 0.03 | -0.10 | 8/10/2026 | 8/10/2026 3:59:59 PM EST |
| 140.00 | 1.50 | 2.40 | 1.95 | 1.70 | -0.15 | -8.11% | 0.01 | 1 | 116 | 0.28 | -0.39 | 0.05 | -0.13 | 8/10/2026 | 8/10/2026 3:59:59 PM EST |
| 145.00 | 3.60 | 6.00 | 4.80 | 4.55 | +1.05 | +30.00% | 0.03 | 1 | 19 | 0.28 | -0.67 | 0.05 | -0.12 | 8/10/2026 | 8/10/2026 3:59:59 PM EST |
| 150.00 | 7.50 | 9.80 | 8.65 | 11.80 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.46 | -0.87 | 0.03 | -0.07 | 7/31/2026 | 8/10/2026 3:59:59 PM EST |
| 155.00 | 12.00 | 14.30 | 13.15 | % | 0.08 | 0 | 0 | 0.52 | -0.97 | 0.01 | -0.02 | 8/10/2026 3:59:59 PM EST | |||
| 160.00 | 16.30 | 19.60 | 17.95 | % | 0.11 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 8/10/2026 3:59:59 PM EST | |||
| 165.00 | 21.80 | 24.40 | 23.10 | % | 0.14 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/10/2026 3:59:59 PM EST | |||
| 170.00 | 26.30 | 29.40 | 27.85 | % | 0.16 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/10/2026 3:59:59 PM EST | |||
| 175.00 | 31.30 | 34.80 | 33.05 | % | 0.19 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 8/10/2026 3:59:59 PM EST | |||
| 180.00 | 36.30 | 39.80 | 38.05 | % | 0.21 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 8/10/2026 3:59:59 PM EST | |||
| 185.00 | 41.30 | 44.40 | 42.85 | % | 0.23 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 8/10/2026 3:59:59 PM EST | |||
| 190.00 | 46.30 | 49.50 | 47.90 | % | 0.25 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 8/10/2026 3:59:59 PM EST | |||
| 195.00 | 51.40 | 54.00 | 52.70 | % | 0.27 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 8/10/2026 3:59:59 PM EST | |||
| 200.00 | 56.40 | 59.50 | 57.95 | % | 0.29 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 8/10/2026 3:59:59 PM EST |