Options Chain for DUN & BRADSTREET HLDGS INC COM (DNB) - $9.07 as of 6/19/2025 7:18:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.30 | 10.20 | 8.04 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/18/2025 3:28:54 PM EST |
| 2.00 | 6.30 | 9.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 3.00 | 5.30 | 8.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 4.00 | 4.50 | 7.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 5.00 | 3.90 | 6.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 6.00 | 2.90 | 5.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 7.00 | 1.90 | 4.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 8.00 | 0.70 | 3.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 9.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 191 | 0.41 | 0.74 | 2.84 | -0.01 | 6/17/2025 | 6/18/2025 3:28:54 PM EST |
| 10.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 5,828 | 1.14 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/18/2025 3:28:54 PM EST |
| 11.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.85 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 6/18/2025 3:28:54 PM EST |
| 12.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 13.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 14.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 15.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 16.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 17.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 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 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 2.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 3.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 4.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 5.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 6.00 | 0.00 | 0.40 | % | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 7.00 | 0.00 | 0.15 | % | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 8.00 | 0.00 | 0.05 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 9.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 21 | 0.30 | -0.26 | 2.84 | -0.01 | 6/12/2025 | 6/18/2025 3:28:54 PM EST |
| 10.00 | 0.55 | 3.10 | % | 0 | 0 | 9.39 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 11.00 | 1.55 | 4.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 12.00 | 2.75 | 5.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 13.00 | 3.70 | 6.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 14.00 | 4.70 | 7.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 15.00 | 5.70 | 8.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 16.00 | 6.70 | 9.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 17.00 | 7.70 | 10.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST |