Options Chain for DUN & BRADSTREET HLDGS INC COM (DNB) - $8.97 as of 5/8/2025 8:00:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.80 | 10.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 2.50 | 6.30 | 8.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 4.00 | 4.80 | 7.10 | % | 0 | 0 | 6.54 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 5.00 | 3.80 | 4.20 | 4.00 | 0.00 | 0.00% | 0 | 3 | 2.08 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/8/2025 3:28:55 PM EST |
| 6.00 | 2.80 | 5.10 | % | 0 | 0 | 5.11 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 7.50 | 1.35 | 1.65 | 1.65 | 0.00 | 0.00% | 0 | 34 | 1.37 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/8/2025 3:28:55 PM EST |
| 9.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 563 | 0.18 | 0.45 | 1.43 | -0.01 | 5/2/2025 | 5/8/2025 3:28:55 PM EST |
| 10.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 8,326 | 0.61 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/8/2025 3:28:55 PM EST |
| 11.00 | 0.00 | 0.05 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 12.50 | 0.00 | 2.15 | % | 0 | 0 | 5.93 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 14.00 | 0.00 | 2.15 | % | 0 | 0 | 6.46 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 15.00 | 0.00 | 2.15 | % | 0 | 0 | 6.77 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 16.00 | 0.00 | 2.15 | % | 0 | 0 | 7.04 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 2.50 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 4.00 | 0.00 | 0.05 | % | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 5.00 | 0.00 | 0.05 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 6.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 139 | 1.74 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/8/2025 3:28:55 PM EST |
| 7.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 6,035 | 0.92 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/8/2025 3:28:55 PM EST |
| 9.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 167 | 0.14 | -0.55 | 1.43 | -0.01 | 5/6/2025 | 5/8/2025 3:28:55 PM EST |
| 10.00 | 0.95 | 3.20 | 2.10 | 0.00 | 0.00% | 0 | 1 | 4.80 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 5/8/2025 3:28:55 PM EST |
| 11.00 | 1.85 | 4.20 | % | 0 | 0 | 5.33 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 12.50 | 3.30 | 5.70 | % | 0 | 0 | 5.98 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 14.00 | 4.80 | 7.20 | % | 0 | 0 | 6.51 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 15.00 | 5.80 | 8.20 | % | 0 | 0 | 6.83 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 16.00 | 6.80 | 9.20 | % | 0 | 0 | 7.10 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST |