Options Chain for DUPONT DE NEMOURS INC COM (DD) - $75.96 as of 3/28/2025 2:48:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 27.00 | 31.00 | % | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 50.00 | 22.10 | 26.00 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 55.00 | 17.10 | 20.90 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 60.00 | 12.10 | 16.10 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 61.00 | 11.90 | 15.10 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 62.00 | 10.10 | 14.10 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 63.00 | 9.10 | 13.10 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 64.00 | 8.10 | 12.10 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 65.00 | 7.80 | 11.10 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 66.00 | 6.90 | 9.90 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 67.00 | 5.10 | 8.90 | % | 0 | 0 | 1.22 | 0.99 | 0.01 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 68.00 | 4.80 | 8.10 | % | 0 | 0 | 1.12 | 0.99 | 0.01 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 69.00 | 3.10 | 7.10 | % | 0 | 0 | 1.03 | 0.97 | 0.02 | -0.03 | 3/28/2025 3:59:55 PM EST | |||
| 70.00 | 2.25 | 6.20 | 4.90 | % | 10 | 0 | 0.96 | 0.94 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:55 PM EST | |
| 71.00 | 2.70 | 3.80 | % | 0 | 0 | 0.46 | 0.87 | 0.07 | -0.05 | 3/28/2025 3:59:55 PM EST | |||
| 72.00 | 2.05 | 2.85 | 3.85 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.78 | 0.10 | -0.07 | 3/13/2025 | 3/28/2025 3:59:55 PM EST |
| 73.00 | 1.30 | 2.05 | 1.96 | -0.81 | -29.25% | 1 | 2 | 0.62 | 0.67 | 0.14 | -0.08 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 74.00 | 1.05 | 1.80 | 1.05 | -1.02 | -49.28% | 34 | 4 | 0.34 | 0.52 | 0.16 | -0.08 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 75.00 | 0.55 | 0.65 | 0.60 | -1.95 | -76.48% | 29 | 6 | 0.24 | 0.36 | 0.15 | -0.07 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 76.00 | 0.30 | 0.35 | 0.30 | -1.53 | -83.61% | 9 | 11 | 0.24 | 0.23 | 0.12 | -0.06 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 77.00 | 0.10 | 0.70 | 0.15 | -0.55 | -78.58% | 25 | 18 | 0.34 | 0.13 | 0.08 | -0.04 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 78.00 | 0.05 | 0.10 | 0.05 | -0.30 | -85.72% | 22 | 118 | 0.24 | 0.08 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 79.00 | 0.00 | 2.15 | 0.07 | -0.03 | -30.00% | 1 | 6,112 | 0.98 | 0.03 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 0.25 | 0.04 | -0.26 | -86.67% | 2 | 198 | 0.45 | 0.01 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 81.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 7 | 1.13 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:55 PM EST |
| 82.00 | 0.00 | 1.35 | 0.19 | 0.00 | 0.00% | 0 | 9 | 0.97 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:55 PM EST |
| 83.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 59 | 1.03 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:55 PM EST |
| 84.00 | 0.00 | 1.35 | 1.35 | 0.00 | 0.00% | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/28/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 1.35 | 0.02 | 0.00 | 0.00% | 0 | 26 | 1.15 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 86.00 | 0.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 3:59:55 PM EST |
| 87.00 | 0.00 | 2.15 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 88.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.57 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 89.00 | 0.00 | 2.15 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 90.00 | 0.00 | 2.10 | 0.18 | 0.00 | 0.00% | 0 | 6 | 1.67 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 3:59:55 PM EST |
| 91.00 | 0.00 | 2.05 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 92.00 | 0.00 | 2.15 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 93.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 7 | 1.84 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:55 PM EST |
| 94.00 | 0.00 | 2.15 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 95.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.94 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 3:59:55 PM EST |
| 96.00 | 0.00 | 2.15 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 97.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 2 | 2.03 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 3:59:55 PM EST |
| 100.00 | 0.00 | 2.15 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 105.00 | 0.00 | 2.15 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 110.00 | 0.00 | 2.15 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.05 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 50.00 | 0.00 | 0.50 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 55.00 | 0.00 | 0.95 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 1.10 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 61.00 | 0.00 | 1.10 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 62.00 | 0.00 | 1.35 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 63.00 | 0.00 | 2.15 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 64.00 | 0.00 | 1.10 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 1.10 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 66.00 | 0.00 | 1.10 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 67.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.01 | 0.01 | -0.01 | 3/25/2025 | 3/28/2025 3:59:55 PM EST |
| 68.00 | 0.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.97 | -0.01 | 0.01 | -0.01 | 3/25/2025 | 3/28/2025 3:59:55 PM EST |
| 69.00 | 0.00 | 0.60 | % | 0 | 0 | 0.58 | -0.03 | 0.02 | -0.03 | 3/28/2025 3:59:55 PM EST | |||
| 70.00 | 0.00 | 0.65 | 0.10 | 0.00 | 0.00% | 0 | 10 | 0.59 | -0.06 | 0.04 | -0.04 | 3/20/2025 | 3/28/2025 3:59:55 PM EST |
| 71.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 199 | 0.45 | -0.13 | 0.07 | -0.05 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 72.00 | 0.30 | 0.45 | 0.35 | +0.25 | +250.00% | 1 | 217 | 0.28 | -0.22 | 0.10 | -0.07 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 73.00 | 0.55 | 0.70 | 0.61 | +0.41 | +205.00% | 1 | 46 | 0.27 | -0.33 | 0.14 | -0.08 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 74.00 | 0.95 | 1.30 | 1.10 | +0.80 | +266.67% | 6 | 6 | 0.27 | -0.48 | 0.16 | -0.08 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 75.00 | 1.45 | 1.65 | 0.65 | 0.00 | 0.00% | 0 | 14 | 0.25 | -0.64 | 0.15 | -0.07 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 76.00 | 1.90 | 2.70 | 1.56 | +0.65 | +71.43% | 2 | 93 | 0.66 | -0.77 | 0.12 | -0.06 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 77.00 | 2.55 | 3.50 | 2.95 | +1.95 | +195.00% | 2 | 209 | 0.83 | -0.87 | 0.08 | -0.04 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 78.00 | 2.15 | 5.60 | 3.48 | 0.00 | 0.00% | 0 | 2 | 0.78 | -0.92 | 0.05 | -0.03 | 3/21/2025 | 3/28/2025 3:59:55 PM EST |
| 79.00 | 3.00 | 6.90 | 2.65 | 0.00 | 0.00% | 0 | 1 | 0.94 | -0.97 | 0.03 | -0.01 | 3/14/2025 | 3/28/2025 3:59:55 PM EST |
| 80.00 | 4.00 | 7.90 | 2.52 | 0.00 | 0.00% | 0 | 1 | 1.02 | -0.99 | 0.01 | -0.01 | 3/6/2025 | 3/28/2025 3:59:55 PM EST |
| 81.00 | 5.00 | 8.60 | 2.14 | 0.00 | 0.00% | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 3:59:55 PM EST |
| 82.00 | 6.00 | 9.90 | 5.88 | 0.00 | 0.00% | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 3:59:55 PM EST |
| 83.00 | 7.50 | 10.10 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 84.00 | 8.00 | 11.20 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 85.00 | 9.00 | 12.90 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 86.00 | 10.00 | 13.90 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 87.00 | 11.00 | 14.00 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 88.00 | 12.00 | 15.90 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 89.00 | 13.00 | 16.90 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 90.00 | 14.00 | 17.90 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 91.00 | 15.80 | 18.50 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 92.00 | 16.00 | 19.90 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 93.00 | 17.00 | 20.90 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 94.00 | 18.00 | 21.90 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 95.00 | 19.00 | 22.80 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 96.00 | 20.00 | 23.90 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 97.00 | 21.00 | 24.90 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 100.00 | 23.70 | 27.90 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 105.00 | 29.00 | 32.80 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 110.00 | 34.00 | 37.40 | % | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST |