Home Options DDChain

DD

DuPont de Nemours, Inc.Close $47.25EOD only

Max Pain

$50.00

Next expiry Jun 18, 2026

Expected Move

±$3.70

7.8% from close

Price Gap

+2.75

Distance to max pain

IV Rank

Middle-high premium

P/C OI

0.50

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: May 20, 2026 close

End-of-day snapshot

This page reflects DD options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

May 20, 2026 close

DD Options Chain

Data as of market close May 20, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 29)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
25.00	25.20	21.00	24.50	0.00	1	0	154.1%	0.955	0.0047	-0.036	0.013	0.018
35.00	14.99	12.00	13.30	0.00	10	23	79.2%	0.929	0.0128	-0.028	0.018	0.025
37.50	11.50	8.80	11.00	0.00	5	8	51.0%	0.956	0.0138	-0.015	0.012	0.028
40.00	11.05	7.20	8.90	0.00	2	409	64.4%	0.848	0.0274	-0.039	0.031	0.025
42.50	3.90	4.30	6.30	0.00	1	63	66.7%	0.751	0.0358	-0.052	0.042	0.023
45.00	3.75	3.10	3.50	0.67	2	472	41.6%	0.693	0.0634	-0.037	0.047	0.023
47.50	1.85	1.65	2.00	0.35	9	657	39.2%	0.515	0.0763	-0.039	0.053	0.018
50.00	0.80	0.75	0.80	0.18	115	1,114	33.5%	0.303	0.0783	-0.028	0.047	0.011
52.50	0.24	0.20	0.40	-0.03	29	1,869	35.6%	0.167	0.0528	-0.021	0.033	0.006
55.00	0.10	0.05	0.15	0.00	23	456	35.3%	0.074	0.0299	-0.012	0.019	0.003
57.50	0.18	0.00	0.35	0.00	1	635	52.3%	0.109	0.0267	-0.023	0.025	0.004
60.00	0.12	0.00	0.95	0.00	2	233	65.2%	0.117	0.0227	-0.030	0.026	0.004
62.50	17.68	17.70	18.70	0.00	10	10	427.7%	0.646	0.0065	-0.367	0.050	0.010
65.00	0.49	0.00	0.00	0.00	2	0	25.0%	0.000	0.0000	-0.000	0.000	0.000
67.50	14.95	0.00	0.00	0.00	3	31	25.0%	0.000	0.0000	0.000	0.000	0.000
70.00	11.40	13.90	15.60	0.00	1	109	388.7%	0.576	0.0076	-0.351	0.052	0.010
72.50	15.10	12.90	16.20	6.84	1	16	393.2%	0.568	0.0075	-0.356	0.052	0.010
75.00	12.30	11.10	13.60	0.00	2	95	360.1%	0.522	0.0083	-0.331	0.053	0.010
77.50	10.01	9.30	12.50	0.00	2	47	340.9%	0.488	0.0088	-0.314	0.053	0.010
80.00	9.78	9.30	10.80	0.63	2	816	332.3%	0.464	0.0090	-0.305	0.053	0.010
82.50	9.18	8.20	9.60	0.00	2	94	317.8%	0.432	0.0093	-0.288	0.052	0.009
85.00	7.45	6.70	8.40	-0.65	2	300	298.8%	0.393	0.0097	-0.265	0.051	0.009
87.50	5.80	6.00	8.00	0.10	1	99	294.3%	0.373	0.0097	-0.257	0.050	0.009
90.00	5.30	5.10	6.20	-0.10	8	148	273.5%	0.328	0.0099	-0.228	0.048	0.008
92.50	4.75	3.50	5.70	0.00	2	97	257.2%	0.288	0.0100	-0.203	0.045	0.007
95.00	3.50	3.30	5.00	-0.45	2	29	252.6%	0.268	0.0098	-0.192	0.044	0.007
100.00	2.70	2.20	3.70	0.00	30	502	234.1%	0.212	0.0093	-0.156	0.039	0.006
105.00	1.70	1.50	2.80	0.00	2	3,512	221.4%	0.168	0.0085	-0.128	0.033	0.005
110.00	1.15	1.00	1.85	0.00	2	4	206.4%	0.124	0.0074	-0.097	0.027	0.004
115.00	0.90	0.00	1.45	0.00	1	8	184.5%	0.074	0.0057	-0.060	0.019	0.002
120.00	0.24	0.00	1.85	0.00	1	1	200.4%	0.087	0.0059	-0.073	0.021	0.003
125.00	0.30	0.00	1.15	0.00	50	150	188.5%	0.059	0.0047	-0.051	0.016	0.002

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
20.00	0.20	0.00	0.20	0.00	363	363	147.7%	-0.011	0.0015	-0.010	0.004	-0.000
27.50	0.75	0.00	1.85	0.00	0	1	158.8%	-0.075	0.0067	-0.051	0.019	-0.003
30.00	0.10	0.00	1.50	0.00	2	11	130.1%	-0.076	0.0083	-0.042	0.019	-0.003
32.50	0.15	0.00	1.50	0.00	3	56	111.9%	-0.088	0.0107	-0.040	0.021	-0.004
35.00	0.02	0.00	1.45	0.00	1	76	93.9%	-0.100	0.0141	-0.037	0.023	-0.004
37.50	0.20	0.05	0.55	0.00	1	191	60.1%	-0.071	0.0169	-0.018	0.018	-0.003
40.00	0.31	0.10	0.55	0.11	1	465	56.3%	-0.125	0.0275	-0.026	0.027	-0.005
42.50	0.42	0.25	0.50	0.00	2	186	40.2%	-0.153	0.0442	-0.021	0.032	-0.006
45.00	0.67	0.85	1.10	-0.47	11	993	38.5%	-0.296	0.0674	-0.029	0.046	-0.012
47.50	1.85	1.80	1.95	-0.42	18	200	33.6%	-0.489	0.0890	-0.028	0.053	-0.020
50.00	2.80	3.10	5.00	-1.20	14	127	62.2%	-0.585	0.0471	-0.052	0.052	-0.026
52.50	4.87	5.20	5.70	0.77	7	762	37.2%	-0.821	0.0528	-0.017	0.035	-0.035
55.00	7.27	6.50	7.90	0.47	3	5	35.3%	-0.926	0.0299	-0.005	0.019	-0.041
57.50	13.31	0.00	0.00	0.00	1	0	0.0%	-1.000	0.0000	0.007	0.000	-0.046
60.00	1.40	1.35	3.30	0.00	1	82	0.0%	-1.000	0.0000	0.007	0.000	-0.048
62.50	1.75	0.70	3.70	0.00	1	73	0.0%	-1.000	0.0000	0.007	0.000	-0.049
65.00	2.25	2.15	3.10	0.15	1	201	0.0%	-1.000	0.0000	0.008	0.000	-0.051
67.50	2.85	2.45	4.10	0.00	1	258	0.0%	-1.000	0.0000	0.008	0.000	-0.053
70.00	3.90	3.20	4.70	0.00	2	488	0.0%	-1.000	0.0000	0.008	0.000	-0.055
72.50	4.90	4.60	5.80	0.00	2	97	0.0%	-1.000	0.0000	0.009	0.000	-0.057
75.00	5.03	4.80	6.80	0.00	1	35	0.0%	-1.000	0.0000	0.009	0.000	-0.059
77.50	7.40	4.70	7.40	0.00	3	133	0.0%	-1.000	0.0000	0.009	0.000	-0.061
80.00	8.30	7.70	9.00	0.00	2	15	0.0%	-1.000	0.0000	0.009	0.000	-0.063
82.50	9.00	0.00	0.00	0.00	2	4	0.0%	-1.000	0.0000	0.010	0.000	-0.065
85.00	13.69	8.60	11.00	0.00	3	2	0.0%	-1.000	0.0000	0.010	0.000	-0.067
87.50	9.90	12.00	17.00	0.00	0	0	0.0%	-1.000	0.0000	0.010	0.000	-0.069

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.