Options Chain for DUN & BRADSTREET HLDGS INC COM (DNB) - $8.97 as of 5/5/2025 2:56:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.20 | 10.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 2.50 | 5.70 | 8.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 4.00 | 4.40 | 7.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 5.00 | 3.80 | 4.40 | 4.00 | 0.00 | 0.00% | 0 | 3 | 3.77 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:02 PM EST |
| 6.00 | 2.80 | 5.10 | % | 0 | 0 | 7.10 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 7.50 | 1.35 | 1.65 | 1.65 | 0.00 | 0.00% | 0 | 34 | 1.18 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 4:00:02 PM EST |
| 9.00 | 0.05 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 563 | 0.18 | 0.47 | 1.44 | -0.01 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 10.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 8,326 | 0.53 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 4:00:02 PM EST |
| 11.00 | 0.00 | 0.05 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 12.50 | 0.00 | 2.15 | % | 0 | 0 | 5.11 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 14.00 | 0.00 | 2.15 | % | 0 | 0 | 5.56 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 15.00 | 0.00 | 2.15 | % | 0 | 0 | 5.83 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 16.00 | 0.00 | 2.15 | % | 0 | 0 | 6.07 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 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 | 5/5/2025 4:00:02 PM EST | |||
| 2.50 | 0.00 | 0.05 | % | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 4.00 | 0.00 | 0.05 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.05 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 6.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 139 | 1.50 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 4:00:02 PM EST |
| 7.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 6,035 | 0.79 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 4:00:02 PM EST |
| 9.00 | 0.05 | 0.20 | 0.05 | -0.05 | -50.00% | 11 | 152 | 0.18 | -0.53 | 1.44 | -0.01 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 10.00 | 0.75 | 3.20 | 2.10 | 0.00 | 0.00% | 0 | 1 | 4.14 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 4:00:02 PM EST |
| 11.00 | 1.70 | 4.20 | % | 0 | 0 | 4.59 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 12.50 | 3.10 | 5.70 | % | 0 | 0 | 5.16 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 14.00 | 4.60 | 7.20 | % | 0 | 0 | 5.62 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 15.00 | 5.60 | 8.20 | % | 0 | 0 | 5.89 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 16.00 | 6.60 | 9.20 | % | 0 | 0 | 6.12 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST |