Options Chain for DUPONT DE NEMOURS INC COM (DD) - $42.86 as of 1/16/2026 9:28:24 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 | 21.90 | 25.10 | 23.50 | 19.56 | 0.00 | 0.00% | 1.18 | 0 | 1 | 2.62 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 1/16/2026 3:59:50 PM EST |
| 22.50 | 19.40 | 22.60 | 21.00 | % | 0.93 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:50 PM EST | |||
| 25.00 | 16.50 | 20.20 | 18.35 | 18.67 | 0.00 | 0.00% | 0.73 | 0 | 3 | 2.03 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:50 PM EST |
| 27.50 | 14.40 | 17.70 | 16.05 | % | 0.58 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:50 PM EST | |||
| 30.00 | 12.00 | 15.20 | 13.60 | % | 0.45 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:50 PM EST | |||
| 32.50 | 9.60 | 12.70 | 11.15 | % | 0.34 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:50 PM EST | |||
| 35.00 | 7.20 | 10.30 | 8.75 | 5.60 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.10 | 0.98 | 0.01 | -0.01 | 11/5/2025 | 1/16/2026 3:59:50 PM EST |
| 37.50 | 4.80 | 8.00 | 6.40 | 4.50 | 0.00 | 0.00% | 0.17 | 0 | 6 | 0.93 | 0.91 | 0.03 | -0.02 | 12/19/2025 | 1/16/2026 3:59:50 PM EST |
| 40.00 | 2.70 | 5.10 | 3.90 | 3.80 | -0.01 | -0.27% | 0.10 | 24 | 268 | 0.59 | 0.79 | 0.06 | -0.03 | 1/16/2026 | 1/16/2026 3:59:50 PM EST |
| 42.50 | 1.80 | 2.50 | 2.15 | 2.00 | -0.55 | -21.57% | 0.05 | 14 | 418 | 0.32 | 0.59 | 0.09 | -0.03 | 1/16/2026 | 1/16/2026 3:59:50 PM EST |
| 45.00 | 0.85 | 1.15 | 1.00 | 1.03 | -0.08 | -7.21% | 0.02 | 96 | 2,062 | 0.32 | 0.36 | 0.09 | -0.03 | 1/16/2026 | 1/16/2026 3:59:50 PM EST |
| 47.50 | 0.10 | 0.65 | 0.38 | 0.42 | -0.21 | -33.34% | 0.01 | 43 | 503 | 0.29 | 0.18 | 0.06 | -0.02 | 1/16/2026 | 1/16/2026 3:59:50 PM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | 0.19 | -0.01 | -5.00% | 0.00 | 13 | 110 | 0.37 | 0.07 | 0.03 | -0.01 | 1/16/2026 | 1/16/2026 3:59:50 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.77 | 0.01 | 0.00 | 0.00 | 1/16/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:50 PM EST | |||
| 22.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:50 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:50 PM EST | |||
| 27.50 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.33 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 1/16/2026 3:59:50 PM EST |
| 30.00 | 0.00 | 0.95 | 0.48 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 16 | 1.13 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/16/2026 3:59:50 PM EST |
| 32.50 | 0.00 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.97 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:50 PM EST |
| 35.00 | 0.00 | 1.30 | 0.65 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.88 | -0.02 | 0.01 | -0.01 | 1/12/2026 | 1/16/2026 3:59:50 PM EST |
| 37.50 | 0.20 | 0.40 | 0.30 | 0.29 | +0.04 | +16.00% | 0.01 | 27 | 2,184 | 0.40 | -0.09 | 0.03 | -0.02 | 1/16/2026 | 1/16/2026 3:59:50 PM EST |
| 40.00 | 0.30 | 0.75 | 0.53 | 0.66 | +0.11 | +20.00% | 0.01 | 37 | 479 | 0.32 | -0.21 | 0.06 | -0.03 | 1/16/2026 | 1/16/2026 3:59:50 PM EST |
| 42.50 | 1.10 | 1.60 | 1.35 | 1.45 | +0.10 | +7.41% | 0.03 | 64 | 406 | 0.32 | -0.41 | 0.09 | -0.03 | 1/16/2026 | 1/16/2026 3:59:50 PM EST |
| 45.00 | 2.00 | 3.80 | 2.90 | 2.90 | -0.15 | -4.92% | 0.06 | 1 | 12 | 0.46 | -0.64 | 0.09 | -0.03 | 1/16/2026 | 1/16/2026 3:59:50 PM EST |
| 47.50 | 3.40 | 5.80 | 4.60 | 4.84 | +0.65 | +15.52% | 0.10 | 1 | 1 | 0.58 | -0.82 | 0.06 | -0.02 | 1/16/2026 | 1/16/2026 3:59:50 PM EST |
| 50.00 | 5.40 | 8.10 | 6.75 | % | 0.14 | 0 | 0 | 0.66 | -0.93 | 0.03 | -0.01 | 1/16/2026 3:59:50 PM EST | |||
| 55.00 | 10.40 | 13.80 | 12.10 | % | 0.22 | 0 | 0 | 1.05 | -0.99 | 0.00 | 0.00 | 1/16/2026 3:59:50 PM EST |