Options Chain for DIEBOLD NIXDORF INC COM SHS (DBD) - as of EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 23.30 | 27.40 | % | 0 | 0 | 7.55 | 1.00 | 0.00 | 0.00 | 5/12/2025 3:59:58 PM EST | |||
| 25.00 | 20.80 | 24.40 | % | 0 | 0 | 6.13 | 1.00 | 0.00 | 0.00 | 5/12/2025 3:59:58 PM EST | |||
| 30.00 | 17.00 | 19.30 | % | 0 | 0 | 4.66 | 1.00 | 0.00 | 0.00 | 5/12/2025 3:59:58 PM EST | |||
| 35.00 | 12.10 | 14.20 | 11.20 | 0.00 | 0.00% | 0 | 5 | 3.42 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 5/12/2025 3:59:58 PM EST |
| 40.00 | 7.00 | 9.30 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 5/12/2025 3:59:58 PM EST | |||
| 45.00 | 2.15 | 4.50 | 2.45 | 0.00 | 0.00% | 0 | 3,003 | 0.78 | 0.87 | 0.09 | -0.09 | 4/2/2025 | 5/12/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 2.20 | 0.60 | 0.00 | 0.00% | 0 | 35 | 1.62 | 0.23 | 0.11 | -0.09 | 5/8/2025 | 5/12/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 1.75 | 0.95 | 0.00 | 0.00% | 0 | 29 | 1.47 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/12/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 1.75 | 2.27 | 0.00 | 0.00% | 0 | 20 | 1.99 | 0.00 | 0.00 | 0.00 | 10/8/2024 | 5/12/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 1.75 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:58 PM EST | |||
| 70.00 | 0.00 | 0.95 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 1.15 | 0.05 | 0.00 | 0.00% | 0 | 1 | 5.35 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/12/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 2.15 | % | 0 | 0 | 4.72 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 1.15 | 0.05 | 0.00 | 0.00% | 0 | 1,000 | 3.60 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/12/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 2.15 | 1.15 | 0.00 | 0.00% | 0 | 16 | 2.64 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/12/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 0.55 | 0.77 | 0.00 | 0.00% | 0 | 659 | 1.59 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/12/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 2.15 | 1.30 | 0.00 | 0.00% | 0 | 308 | 1.82 | -0.13 | 0.09 | -0.09 | 5/7/2025 | 5/12/2025 3:59:58 PM EST |
| 50.00 | 1.20 | 3.60 | 6.85 | 0.00 | 0.00% | 0 | 1 | 0.81 | -0.77 | 0.11 | -0.09 | 3/19/2025 | 5/12/2025 3:59:58 PM EST |
| 55.00 | 6.20 | 9.30 | % | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:58 PM EST | |||
| 60.00 | 11.30 | 14.30 | % | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:58 PM EST | |||
| 65.00 | 16.30 | 19.20 | % | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:58 PM EST | |||
| 70.00 | 21.10 | 24.10 | % | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:58 PM EST |