Options Chain for DUN & BRADSTREET HLDGS INC COM (DNB) - $12.30 as of 2/4/2025 9:08:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.70 | 10.90 | % | 0 | 0 | 6.00 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 5.00 | 7.20 | 7.90 | 5.70 | 0.00 | 0.00% | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 7/25/2024 | 2/4/2025 4:00:09 PM EST |
| 7.50 | 4.60 | 6.00 | 4.30 | 0.00 | 0.00% | 0 | 200 | 1.42 | 1.00 | 0.00 | 0.00 | 1/8/2025 | 2/4/2025 4:00:09 PM EST |
| 10.00 | 2.30 | 3.30 | 2.70 | 0.00 | 0.00% | 0 | 12 | 0.78 | 0.97 | 0.08 | 0.00 | 1/31/2025 | 2/4/2025 4:00:09 PM EST |
| 12.50 | 0.50 | 0.70 | 0.73 | -0.17 | -18.89% | 3 | 1,016 | 0.42 | 0.46 | 0.25 | -0.01 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 15.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 414 | 0.94 | 0.06 | 0.08 | 0.00 | 11/21/2024 | 2/4/2025 4:00:09 PM EST |
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.00 | 0.01 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 4.97 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.33 | 0.00 | 0.00% | 0 | 1 | 2.89 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 2/4/2025 4:00:09 PM EST |
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 10.00 | 0.05 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 40 | 0.72 | -0.03 | 0.08 | 0.00 | 2/3/2025 | 2/4/2025 4:00:09 PM EST |
| 12.50 | 0.30 | 1.10 | 1.90 | 0.00 | 0.00% | 0 | 540 | 0.32 | -0.54 | 0.25 | -0.01 | 1/15/2025 | 2/4/2025 4:00:09 PM EST |
| 15.00 | 2.50 | 3.60 | % | 0 | 0 | 1.05 | -0.94 | 0.08 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 17.50 | 4.80 | 6.00 | % | 0 | 0 | 1.30 | -1.00 | 0.01 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 20.00 | 6.60 | 9.00 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 22.50 | 9.00 | 11.50 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST |