Options Chain for DANA INC COM (DAN) - $20.35 as of 8/29/2025 3:16:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 16.10 | 19.30 | 17.70 | % | 5.90 | 0 | 0 | 8.46 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:07 PM EST | |||
| 4.00 | 15.10 | 18.30 | 16.70 | % | 4.17 | 0 | 0 | 6.50 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:07 PM EST | |||
| 5.00 | 14.10 | 16.90 | 15.50 | % | 3.10 | 0 | 0 | 4.84 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:07 PM EST | |||
| 6.00 | 13.20 | 16.20 | 14.70 | % | 2.45 | 0 | 0 | 4.54 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:07 PM EST | |||
| 7.00 | 11.60 | 15.30 | 13.45 | % | 1.92 | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:07 PM EST | |||
| 8.00 | 11.70 | 14.20 | 12.95 | % | 1.62 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:07 PM EST | |||
| 9.00 | 10.60 | 12.20 | 11.40 | % | 1.27 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:07 PM EST | |||
| 10.00 | 9.60 | 10.70 | 10.15 | % | 1.02 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:07 PM EST | |||
| 11.00 | 8.60 | 10.90 | 9.75 | % | 0.89 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:07 PM EST | |||
| 12.00 | 7.60 | 9.30 | 8.45 | % | 0.70 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:07 PM EST | |||
| 13.00 | 6.70 | 8.20 | 7.45 | % | 0.57 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:07 PM EST | |||
| 14.00 | 5.70 | 8.20 | 6.95 | % | 0.50 | 0 | 0 | 1.87 | 0.99 | 0.01 | 0.00 | 8/29/2025 4:00:07 PM EST | |||
| 15.00 | 4.70 | 6.80 | 5.75 | % | 0.38 | 0 | 0 | 1.43 | 0.97 | 0.02 | 0.00 | 8/29/2025 4:00:07 PM EST | |||
| 16.00 | 3.70 | 5.30 | 4.50 | 4.62 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.02 | 0.94 | 0.04 | -0.01 | 8/27/2025 | 8/29/2025 4:00:07 PM EST |
| 17.00 | 3.20 | 3.80 | 3.50 | 0.20 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.63 | 0.88 | 0.06 | -0.01 | 8/6/2025 | 8/29/2025 4:00:07 PM EST |
| 18.00 | 2.50 | 2.75 | 2.63 | 2.83 | 0.00 | 0.00% | 0.15 | 0 | 139 | 0.38 | 0.81 | 0.09 | -0.01 | 8/28/2025 | 8/29/2025 4:00:07 PM EST |
| 19.00 | 1.80 | 2.05 | 1.93 | 1.10 | 0.00 | 0.00% | 0.10 | 0 | 66 | 0.40 | 0.70 | 0.12 | -0.01 | 8/22/2025 | 8/29/2025 4:00:07 PM EST |
| 20.00 | 1.15 | 1.35 | 1.25 | 1.43 | 0.00 | 0.00% | 0.06 | 0 | 536 | 0.37 | 0.57 | 0.15 | -0.01 | 8/28/2025 | 8/29/2025 4:00:07 PM EST |
| 21.00 | 0.65 | 0.90 | 0.78 | 0.86 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.37 | 0.42 | 0.15 | -0.01 | 8/26/2025 | 8/29/2025 4:00:07 PM EST |
| 22.00 | 0.35 | 0.65 | 0.50 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.70 | 0.29 | 0.13 | -0.01 | 8/25/2025 | 8/29/2025 4:00:07 PM EST |
| 23.00 | 0.20 | 0.35 | 0.28 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.45 | 0.19 | 0.10 | -0.01 | 8/28/2025 | 8/29/2025 4:00:07 PM EST |
| 24.00 | 0.10 | 0.45 | 0.28 | % | 0.01 | 0 | 0 | 0.53 | 0.12 | 0.07 | -0.01 | 8/29/2025 4:00:07 PM EST | |||
| 25.00 | 0.05 | 0.75 | 0.40 | % | 0.02 | 0 | 0 | 0.74 | 0.06 | 0.05 | 0.00 | 8/29/2025 4:00:07 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.81 | 0.04 | 0.03 | 0.00 | 8/29/2025 4:00:07 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.87 | 0.02 | 0.02 | 0.00 | 8/29/2025 4:00:07 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.94 | 0.01 | 0.01 | 0.00 | 8/29/2025 4:00:07 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:07 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.81 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:07 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:07 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:07 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:07 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:07 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:07 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:07 PM EST | |||
| 10.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:07 PM EST | |||
| 11.00 | 0.00 | 1.10 | 0.55 | % | 0.05 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:07 PM EST | |||
| 12.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:07 PM EST | |||
| 13.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:07 PM EST | |||
| 14.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.89 | -0.01 | 0.01 | 0.00 | 8/29/2025 4:00:07 PM EST | |||
| 15.00 | 0.00 | 0.40 | 0.20 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.80 | -0.03 | 0.02 | 0.00 | 8/22/2025 | 8/29/2025 4:00:07 PM EST |
| 16.00 | 0.05 | 0.40 | 0.23 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.68 | -0.06 | 0.04 | -0.01 | 8/7/2025 | 8/29/2025 4:00:07 PM EST |
| 17.00 | 0.15 | 0.30 | 0.23 | 0.30 | +0.05 | +20.00% | 0.01 | 2 | 5 | 0.50 | -0.12 | 0.06 | -0.01 | 8/29/2025 | 8/29/2025 4:00:07 PM EST |
| 18.00 | 0.30 | 0.55 | 0.43 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.43 | -0.19 | 0.09 | -0.01 | 8/22/2025 | 8/29/2025 4:00:07 PM EST |
| 19.00 | 0.45 | 0.75 | 0.60 | 1.24 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.40 | -0.30 | 0.12 | -0.01 | 8/21/2025 | 8/29/2025 4:00:07 PM EST |
| 20.00 | 0.85 | 1.20 | 1.03 | 1.00 | -0.75 | -42.86% | 0.05 | 23 | 2 | 0.41 | -0.43 | 0.15 | -0.01 | 8/29/2025 | 8/29/2025 4:00:07 PM EST |
| 21.00 | 1.40 | 1.60 | 1.50 | 1.35 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.38 | -0.58 | 0.15 | -0.01 | 8/28/2025 | 8/29/2025 4:00:07 PM EST |
| 22.00 | 2.05 | 2.40 | 2.23 | % | 0.10 | 0 | 0 | 0.38 | -0.71 | 0.13 | -0.01 | 8/29/2025 4:00:07 PM EST | |||
| 23.00 | 2.35 | 3.60 | 2.98 | % | 0.13 | 0 | 0 | 0.62 | -0.81 | 0.10 | -0.01 | 8/29/2025 4:00:07 PM EST | |||
| 24.00 | 3.30 | 4.30 | 3.80 | % | 0.16 | 0 | 0 | 0.58 | -0.88 | 0.07 | -0.01 | 8/29/2025 4:00:07 PM EST | |||
| 25.00 | 4.40 | 5.50 | 4.95 | % | 0.20 | 0 | 0 | 0.75 | -0.94 | 0.05 | 0.00 | 8/29/2025 4:00:07 PM EST | |||
| 26.00 | 5.40 | 6.10 | 5.75 | % | 0.22 | 0 | 0 | 0.62 | -0.96 | 0.03 | 0.00 | 8/29/2025 4:00:07 PM EST | |||
| 27.00 | 6.30 | 7.10 | 6.70 | % | 0.25 | 0 | 0 | 0.68 | -0.98 | 0.02 | 0.00 | 8/29/2025 4:00:07 PM EST | |||
| 28.00 | 7.30 | 8.30 | 7.80 | % | 0.28 | 0 | 0 | 0.86 | -0.99 | 0.01 | 0.00 | 8/29/2025 4:00:07 PM EST | |||
| 29.00 | 8.30 | 9.00 | 8.65 | % | 0.30 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:07 PM EST | |||
| 30.00 | 9.20 | 10.30 | 9.75 | % | 0.33 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:07 PM EST |