Options Chain for DONNELLEY FINL SOLUTIONS INC COM (DFIN) - $63.60 as of 7/4/2025 7:58:50 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 38.50 | 43.40 | 40.95 | % | 1.82 | 0 | 0 | 4.65 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:52 PM EST | |||
| 25.00 | 36.00 | 40.90 | 38.45 | % | 1.54 | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:52 PM EST | |||
| 30.00 | 31.10 | 36.00 | 33.55 | % | 1.12 | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:52 PM EST | |||
| 35.00 | 26.10 | 31.00 | 28.55 | 26.80 | 0.00 | 0.00% | 0.82 | 0 | 1 | 2.97 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/3/2025 12:58:52 PM EST |
| 40.00 | 21.10 | 26.00 | 23.55 | % | 0.59 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:52 PM EST | |||
| 45.00 | 16.10 | 21.00 | 18.55 | 2.50 | 0.00 | 0.00% | 0.41 | 0 | 2 | 2.16 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 7/3/2025 12:58:52 PM EST |
| 50.00 | 11.10 | 16.00 | 13.55 | 6.19 | 0.00 | 0.00% | 0.27 | 0 | 31 | 1.71 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 7/3/2025 12:58:52 PM EST |
| 55.00 | 8.20 | 9.20 | 8.70 | 5.00 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.75 | 0.96 | 0.02 | -0.02 | 6/16/2025 | 7/3/2025 12:58:52 PM EST |
| 60.00 | 1.50 | 6.40 | 3.95 | 3.30 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.87 | 0.78 | 0.06 | -0.06 | 6/24/2025 | 7/3/2025 12:58:52 PM EST |
| 65.00 | 0.00 | 1.50 | 0.75 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.41 | 0.41 | 0.08 | -0.07 | 6/26/2025 | 7/3/2025 12:58:52 PM EST |
| 70.00 | 0.00 | 4.80 | 2.40 | 0.57 | 0.00 | 0.00% | 0.03 | 0 | 11 | 1.40 | 0.12 | 0.04 | -0.03 | 2/28/2025 | 7/3/2025 12:58:52 PM EST |
| 75.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.69 | 0.02 | 0.01 | -0.01 | 7/3/2025 12:58:52 PM EST | |||
| 80.00 | 0.00 | 4.80 | 2.40 | 1.30 | 0.00 | 0.00% | 0.03 | 0 | 11 | 1.93 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 7/3/2025 12:58:52 PM EST |
| 85.00 | 0.00 | 4.80 | 2.40 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.14 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 7/3/2025 12:58:52 PM EST |
| 90.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.33 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 7/3/2025 12:58:52 PM EST |
| 95.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:52 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 4.80 | 2.40 | % | 0.11 | 0 | 0 | 6.15 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:52 PM EST | |||
| 25.00 | 0.00 | 4.80 | 2.40 | % | 0.10 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:52 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:52 PM EST | |||
| 35.00 | 0.00 | 0.10 | 0.05 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.60 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 7/3/2025 12:58:52 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 6 | 3.31 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 7/3/2025 12:58:52 PM EST |
| 45.00 | 0.00 | 4.80 | 2.40 | 1.25 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 7/3/2025 12:58:52 PM EST |
| 50.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:52 PM EST | |||
| 55.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 0.55 | -0.04 | 0.02 | -0.02 | 7/3/2025 12:58:52 PM EST | |||
| 60.00 | 0.00 | 1.05 | 0.53 | 6.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.29 | -0.22 | 0.06 | -0.06 | 2/18/2025 | 7/3/2025 12:58:52 PM EST |
| 65.00 | 0.05 | 5.00 | 2.53 | % | 0.04 | 0 | 0 | 0.82 | -0.59 | 0.08 | -0.07 | 7/3/2025 12:58:52 PM EST | |||
| 70.00 | 4.10 | 9.00 | 6.55 | % | 0.09 | 0 | 0 | 0.96 | -0.88 | 0.04 | -0.03 | 7/3/2025 12:58:52 PM EST | |||
| 75.00 | 9.10 | 14.00 | 11.55 | % | 0.15 | 0 | 0 | 1.22 | -0.98 | 0.01 | -0.01 | 7/3/2025 12:58:52 PM EST | |||
| 80.00 | 14.10 | 19.00 | 16.55 | % | 0.21 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:52 PM EST | |||
| 85.00 | 19.10 | 24.00 | 21.55 | % | 0.25 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:52 PM EST | |||
| 90.00 | 24.10 | 29.00 | 26.55 | % | 0.29 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:52 PM EST | |||
| 95.00 | 29.10 | 34.00 | 31.55 | % | 0.33 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:52 PM EST |