Options Chain for DUN & BRADSTREET HLDGS INC COM (DNB) - $9.10 as of 8/12/2025 1:08:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.90 | 8.90 | 8.40 | % | 8.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 2.00 | 7.00 | 7.90 | 7.45 | % | 3.73 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 3.00 | 5.90 | 6.90 | 6.40 | % | 2.13 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 4.00 | 4.90 | 5.70 | 5.30 | % | 1.32 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 5.00 | 4.00 | 4.70 | 4.35 | % | 0.87 | 0 | 0 | 8.18 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 6.00 | 2.95 | 3.70 | 3.33 | % | 0.56 | 0 | 0 | 6.36 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 7.00 | 2.00 | 2.90 | 2.45 | 2.10 | 0.00 | 0.00% | 0.35 | 0 | 5 | 5.60 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 8/12/2025 11:58:57 AM EST |
| 8.00 | 0.00 | 3.30 | 1.65 | % | 0.21 | 0 | 0 | 8.80 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 9.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.05 | -33.34% | 0.01 | 15 | 67 | 0.29 | 0.82 | 2.55 | -0.01 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.89 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 8/12/2025 11:58:57 AM EST |
| 11.00 | 0.00 | 2.15 | 1.08 | % | 0.10 | 0 | 0 | 8.27 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 12.00 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 9.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 13.00 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 9.64 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 14.00 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 15.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 16.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 17.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 2.00 | 0.00 | 2.15 | 1.08 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 3.00 | 0.00 | 2.15 | 1.08 | % | 0.36 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 6.00 | 0.00 | 2.15 | 1.08 | % | 0.18 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 7.00 | 0.00 | 2.15 | 1.08 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 8.00 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 8.61 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 9.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.26 | -0.18 | 2.55 | -0.01 | 8/11/2025 | 8/12/2025 11:58:57 AM EST |
| 10.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 11.00 | 1.75 | 4.00 | 2.88 | % | 0.26 | 0 | 0 | 8.10 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 12.00 | 2.75 | 5.00 | 3.88 | % | 0.32 | 0 | 0 | 8.83 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 13.00 | 3.70 | 6.00 | 4.85 | % | 0.37 | 0 | 0 | 9.47 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 14.00 | 4.70 | 7.00 | 5.85 | % | 0.42 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 15.00 | 5.70 | 8.00 | 6.85 | % | 0.46 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 16.00 | 6.80 | 9.00 | 7.90 | % | 0.49 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 17.00 | 7.80 | 10.00 | 8.90 | % | 0.52 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST |