# DUPONT E I NEMOURS & CO (DD) Option Chains > DD option chain: calls and puts by expiration with bid, ask, last and theoretical price, volume, open interest, implied volatility and Greeks. Data as of Nov 10, 2026 (end of day). ## DD quote | Field | Value | |---|---| | Last | 156.88 | | Change | +1.74 | | Open | 153.87 | | Previous | 155.14 | | High | 157.05 | | Low | 153.32 | | Bid | - | | Ask | - | | Volume | 1,134,520 | | Trades | - | | Dividend | 0.60 | | Yield | 1.53% | | Ex-Div | Nov 30, 2026 | | Split Date | Jun 24, 2026 | | Impl Vol | 27.7% | | Hist Vol | 30.0% | | Opt Volume | 516 | | Open Int | 13,245 | Calls and puts, near-the-money strikes, expirations through the end of the second month out. Stock price: 156.88. All expirations: 2026-11-20, 2026-12-18, 2027-01-15, 2027-03-19, 2027-04-16, 2027-06-17, 2027-09-17, 2027-12-17, 2028-01-21. **Price** is the last trade, **TPrice** the theoretical value (Black-Scholes on historical volatility), **IVol** the implied volatility. **NS** is the contract type: S standard, W weekly, Q quarterly, FR fixed return, NS non-standard (adjusted). A contract's daily price history: `/quotes/option-prices.md?optsym=`. Change the view with query parameters: `expirations` (1, 2, 3, 6, 9 or -1 for all), `expiry` (YYYY-MM-DD, one expiration), `range` (ntm, otm, itm, all), `putcall` (C, P), `strike` (one strike across expirations), `date` (an earlier session, subscribers). Example: `/quotes/stock-option-chains/DD.md?expirations=-1&range=all`. ## Expires Nov 20, 2026 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 145.00 | DD 261120C00145000 | 10.80 | 13.50 | 10.07 | 17.90 | 0 | 303 | 32.74% | 0.9307 | -0.0571 | 0.0346 | 0.0157 | 0.0367 | S | | 150.00 | DD 261120C00150000 | 6.50 | 8.90 | 6.60 | 14.88 | 2 | 278 | 109.71% | 0.6323 | -0.5370 | 0.0978 | 0.0132 | 0.0231 | S | | 155.00 | DD 261120C00155000 | 3.60 | 4.50 | 4.00 | 12.22 | 129 | 767 | 28.78% | 0.6093 | -0.1437 | 0.0997 | 0.0514 | 0.0251 | S | | 160.00 | DD 261120C00160000 | 1.35 | 2.65 | 1.60 | 9.92 | 31 | 143 | 27.67% | 0.3422 | -0.1321 | 0.0954 | 0.0511 | 0.0143 | S | | 165.00 | DD 261120C00165000 | 0.35 | 1.65 | 0.55 | 7.96 | 11 | 103 | 28.45% | 0.1474 | -0.0851 | 0.0598 | 0.0312 | 0.0062 | S | | 170.00 | DD 261120C00170000 | 0.00 | 2.25 | 0.25 | 6.32 | 0 | 5 | 32.16% | 0.0692 | -0.0556 | 0.0346 | 0.0159 | 0.0029 | S | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 145.00 | DD 261120P00145000 | 0.15 | 1.75 | 0.40 | 5.68 | 0 | 191 | 36.23% | -0.0896 | -0.0761 | 0.0420 | 0.0172 | -0.0040 | S | | 150.00 | DD 261120P00150000 | 0.45 | 1.00 | 0.80 | 7.65 | 23 | 18 | 30.59% | -0.1810 | -0.1046 | 0.0684 | 0.0331 | -0.0080 | S | | 155.00 | DD 261120P00155000 | 1.40 | 3.30 | 3.09 | 9.97 | 1 | 8 | 38.48% | -0.4123 | -0.1943 | 0.1011 | 0.0390 | -0.0186 | S | | 160.00 | DD 261120P00160000 | 3.70 | 5.90 | 6.09 | 12.66 | 1 | 1 | 28.56% | -0.6526 | -0.1366 | 0.0959 | 0.0498 | -0.0294 | S | ## Expires Dec 18, 2026 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 145.00 | DD 261218C00145000 | 12.10 | 14.60 | 5.80 | 31.13 | 0 | 350 | 27.86% | 0.8230 | -0.0499 | 0.1316 | 0.0184 | 0.1205 | S | | 150.00 | DD 261218C00150000 | 8.20 | 10.60 | 7.44 | 28.54 | 0 | 389 | 26.39% | 0.7174 | -0.0609 | 0.1713 | 0.0253 | 0.1074 | S | | 155.00 | DD 261218C00155000 | 5.50 | 6.80 | 5.40 | 26.12 | 2 | 65 | 25.51% | 0.5767 | -0.0676 | 0.1983 | 0.0303 | 0.0878 | S | | 160.00 | DD 261218C00160000 | 3.60 | 4.10 | 3.76 | 23.87 | 124 | 255 | 25.23% | 0.4225 | -0.0665 | 0.1982 | 0.0307 | 0.0651 | S | | 165.00 | DD 261218C00165000 | 1.75 | 2.65 | 1.65 | 21.79 | 0 | 62 | 25.49% | 0.2854 | -0.0580 | 0.1720 | 0.0263 | 0.0443 | S | | 170.00 | DD 261218C00170000 | 0.10 | 1.95 | 0.40 | 19.86 | 0 | 22 | 18.40% | 0.0941 | -0.0205 | 0.0850 | 0.0180 | 0.0150 | S | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 145.00 | DD 261218P00145000 | 0.80 | 3.50 | 16.27 | 13.58 | 0 | 16 | 33.15% | -0.2138 | -0.0641 | 0.1474 | 0.0174 | -0.0372 | S | | 150.00 | DD 261218P00150000 | 2.05 | 3.00 | 2.20 | 15.79 | 19 | 10 | 24.88% | -0.2730 | -0.0548 | 0.1683 | 0.0264 | -0.0469 | S | | 155.00 | DD 261218P00155000 | 4.00 | 5.80 | 5.60 | 18.18 | 0 | 5 | 32.54% | -0.4322 | -0.0845 | 0.1991 | 0.0239 | -0.0764 | S | | 165.00 | DD 261218P00165000 | 9.40 | 11.60 | 12.57 | 23.46 | 0 | 10 | 26.93% | -0.7031 | -0.0607 | 0.1753 | 0.0254 | -0.1258 | S | ## Expires Jan 15, 2027 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 145.00 | DD 270115C00145000 | 13.80 | 16.50 | 12.60 | 43.62 | 0 | 190 | 29.94% | 0.7565 | -0.0502 | 0.2097 | 0.0157 | 0.1872 | S | | 150.00 | DD 270115C00150000 | 10.10 | 12.70 | 10.19 | 41.15 | 0 | 647 | 23.09% | 0.6989 | -0.0431 | 0.2329 | 0.0227 | 0.1798 | S | | 155.00 | DD 270115C00155000 | 6.90 | 9.20 | 6.50 | 38.81 | 0 | 66 | 26.35% | 0.5702 | -0.0542 | 0.2624 | 0.0224 | 0.1472 | S | | 160.00 | DD 270115C00160000 | 5.20 | 6.70 | 5.60 | 36.58 | 21 | 73 | 25.93% | 0.4560 | -0.0533 | 0.2648 | 0.0229 | 0.1192 | S | | 165.00 | DD 270115C00165000 | 3.50 | 4.20 | 3.42 | 34.47 | 0 | 49 | 26.10% | 0.3496 | -0.0497 | 0.2472 | 0.0213 | 0.0922 | S | | 170.00 | DD 270115C00170000 | 1.50 | 3.80 | 2.00 | 32.47 | 1 | 175 | 23.55% | 0.2301 | -0.0365 | 0.2027 | 0.0193 | 0.0617 | S | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 145.00 | DD 270115P00145000 | 1.55 | 4.20 | 3.00 | 14.95 | 10 | 19 | 29.53% | -0.2423 | -0.0462 | 0.2086 | 0.0159 | -0.0742 | S | | 150.00 | DD 270115P00150000 | 3.40 | 6.20 | 5.82 | 16.91 | 0 | 2 | 34.30% | -0.3490 | -0.0633 | 0.2470 | 0.0162 | -0.1095 | S | | 155.00 | DD 270115P00155000 | 5.40 | 7.40 | 24.82 | 18.98 | 0 | 1 | 27.98% | -0.4325 | -0.0544 | 0.2626 | 0.0211 | -0.1343 | S | ## More for DD - [Quote](https://www.optionistics.com/quotes/stock-quotes/DD.md) - [Option chain](https://www.optionistics.com/quotes/stock-option-chains/DD.md) - [Price history](https://www.optionistics.com/quotes/stock-prices/DD.md) - [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=DD) - [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/DD.md) - [Volatility skew](https://www.optionistics.com/screener/volatility-skew/DD.md) - [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/DD.md) - [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/DD.md) --- From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt