Options Chain for DUCOMMUN INC DEL COM (DCO) - $79.98 as of 6/19/2025 7:16:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 42.60 | 47.50 | 31.50 | 0.00 | 0.00% | 0 | 1 | 9.71 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 6/18/2025 3:28:59 PM EST |
| 40.00 | 37.60 | 42.50 | % | 0 | 0 | 8.40 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 45.00 | 32.60 | 37.50 | % | 0 | 0 | 7.24 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 50.00 | 27.60 | 32.50 | 15.70 | 0.00 | 0.00% | 0 | 1 | 6.21 | 1.00 | 0.00 | 0.00 | 2/12/2025 | 6/18/2025 3:28:59 PM EST |
| 55.00 | 22.60 | 27.50 | 12.13 | 0.00 | 0.00% | 0 | 1 | 5.26 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 6/18/2025 3:28:59 PM EST |
| 60.00 | 17.60 | 22.50 | 21.70 | 0.00 | 0.00% | 0 | 6 | 4.38 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:59 PM EST |
| 65.00 | 12.60 | 17.40 | 14.86 | 0.00 | 0.00% | 0 | 2 | 3.54 | 0.99 | 0.00 | -0.01 | 6/17/2025 | 6/18/2025 3:28:59 PM EST |
| 70.00 | 7.50 | 12.20 | 9.00 | 0.00 | 0.00% | 0 | 25 | 2.62 | 0.95 | 0.02 | -0.15 | 6/17/2025 | 6/18/2025 3:28:59 PM EST |
| 75.00 | 3.10 | 7.50 | 2.01 | 0.00 | 0.00% | 0 | 2 | 1.92 | 0.79 | 0.04 | -0.49 | 6/6/2025 | 6/18/2025 3:28:59 PM EST |
| 80.00 | 0.05 | 4.80 | % | 0 | 0 | 1.97 | 0.52 | 0.06 | -0.68 | 6/18/2025 3:28:59 PM EST | |||
| 85.00 | 0.00 | 4.80 | 0.55 | 0.00 | 0.00% | 0 | 2 | 2.83 | 0.26 | 0.05 | -0.55 | 11/26/2024 | 6/18/2025 3:28:59 PM EST |
| 90.00 | 0.00 | 4.80 | 0.55 | 0.00 | 0.00% | 0 | 1 | 3.51 | 0.09 | 0.02 | -0.29 | 10/18/2024 | 6/18/2025 3:28:59 PM EST |
| 95.00 | 0.00 | 2.95 | 2.40 | 0.00 | 0.00% | 0 | 10 | 3.22 | 0.02 | 0.01 | -0.07 | 12/5/2024 | 6/18/2025 3:28:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 40.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 45.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 50.00 | 0.00 | 4.80 | 1.55 | 0.00 | 0.00% | 0 | 0 | 8.24 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 6/18/2025 3:28:59 PM EST |
| 55.00 | 0.00 | 4.80 | 2.70 | 0.00 | 0.00% | 0 | 1 | 7.09 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 6/18/2025 3:28:59 PM EST |
| 60.00 | 0.00 | 4.80 | % | 0 | 0 | 6.02 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 65.00 | 0.00 | 4.80 | % | 0 | 0 | 5.02 | -0.01 | 0.00 | -0.01 | 6/18/2025 3:28:59 PM EST | |||
| 70.00 | 0.00 | 4.80 | 2.55 | 0.00 | 0.00% | 0 | 1 | 4.05 | -0.05 | 0.02 | -0.15 | 5/27/2025 | 6/18/2025 3:28:59 PM EST |
| 75.00 | 0.00 | 4.80 | % | 0 | 0 | 3.09 | -0.21 | 0.04 | -0.49 | 6/18/2025 3:28:59 PM EST | |||
| 80.00 | 0.00 | 4.80 | % | 0 | 0 | 2.06 | -0.48 | 0.06 | -0.68 | 6/18/2025 3:28:59 PM EST | |||
| 85.00 | 2.55 | 7.40 | % | 0 | 0 | 1.88 | -0.74 | 0.05 | -0.55 | 6/18/2025 3:28:59 PM EST | |||
| 90.00 | 7.50 | 12.20 | % | 0 | 0 | 2.46 | -0.91 | 0.02 | -0.29 | 6/18/2025 3:28:59 PM EST | |||
| 95.00 | 12.50 | 17.40 | % | 0 | 0 | 2.99 | -0.98 | 0.01 | -0.07 | 6/18/2025 3:28:59 PM EST |