Options Chain for DANA INC COM (DAN) - $20.01 as of 10/3/2025 3:57:23 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 | 17.90 | 20.90 | 19.40 | % | 19.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:09 PM EST | |||
| 2.00 | 16.90 | 20.00 | 18.45 | % | 9.22 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:09 PM EST | |||
| 3.00 | 15.90 | 19.00 | 17.45 | % | 5.82 | 0 | 0 | 8.31 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:09 PM EST | |||
| 4.00 | 14.90 | 18.00 | 16.45 | % | 4.11 | 0 | 0 | 6.42 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:09 PM EST | |||
| 5.00 | 13.90 | 17.00 | 15.45 | % | 3.09 | 0 | 0 | 5.35 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:09 PM EST | |||
| 6.00 | 13.40 | 15.70 | 14.55 | % | 2.43 | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:09 PM EST | |||
| 7.00 | 12.50 | 14.70 | 13.60 | % | 1.94 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:09 PM EST | |||
| 8.00 | 11.40 | 13.50 | 12.45 | % | 1.56 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:09 PM EST | |||
| 9.00 | 10.40 | 12.70 | 11.55 | % | 1.28 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:09 PM EST | |||
| 10.00 | 9.40 | 11.70 | 10.55 | % | 1.06 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:09 PM EST | |||
| 11.00 | 8.60 | 10.40 | 9.50 | % | 0.86 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:09 PM EST | |||
| 12.00 | 7.60 | 8.80 | 8.20 | % | 0.68 | 0 | 0 | 1.55 | 0.99 | 0.00 | 0.00 | 10/3/2025 4:00:09 PM EST | |||
| 13.00 | 6.60 | 7.60 | 7.10 | % | 0.55 | 0 | 0 | 1.24 | 0.98 | 0.01 | 0.00 | 10/3/2025 4:00:09 PM EST | |||
| 14.00 | 5.70 | 7.70 | 6.70 | % | 0.48 | 0 | 0 | 1.68 | 0.97 | 0.02 | 0.00 | 10/3/2025 4:00:09 PM EST | |||
| 15.00 | 4.70 | 5.90 | 5.30 | 5.96 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.09 | 0.93 | 0.03 | -0.01 | 9/18/2025 | 10/3/2025 4:00:09 PM EST |
| 16.00 | 3.90 | 4.80 | 4.35 | % | 0.27 | 0 | 0 | 0.89 | 0.89 | 0.05 | -0.01 | 10/3/2025 4:00:09 PM EST | |||
| 17.00 | 3.00 | 3.50 | 3.25 | % | 0.19 | 0 | 0 | 0.39 | 0.83 | 0.07 | -0.01 | 10/3/2025 4:00:09 PM EST | |||
| 18.00 | 2.30 | 2.65 | 2.48 | 2.50 | -0.76 | -23.32% | 0.14 | 98 | 18 | 0.43 | 0.76 | 0.09 | -0.01 | 10/3/2025 | 10/3/2025 4:00:09 PM EST |
| 19.00 | 1.80 | 1.90 | 1.85 | 1.80 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.44 | 0.66 | 0.11 | -0.01 | 10/1/2025 | 10/3/2025 4:00:09 PM EST |
| 20.00 | 1.20 | 1.35 | 1.28 | 1.20 | -0.20 | -14.29% | 0.06 | 2 | 62 | 0.43 | 0.54 | 0.13 | -0.01 | 10/3/2025 | 10/3/2025 4:00:09 PM EST |
| 21.00 | 0.80 | 0.90 | 0.85 | 0.84 | -0.01 | -1.18% | 0.04 | 1 | 100 | 0.42 | 0.41 | 0.13 | -0.01 | 10/3/2025 | 10/3/2025 4:00:09 PM EST |
| 22.00 | 0.50 | 0.60 | 0.55 | 0.57 | 0.00 | 0.00% | 0.03 | 0 | 107 | 0.42 | 0.30 | 0.11 | -0.01 | 10/1/2025 | 10/3/2025 4:00:09 PM EST |
| 23.00 | 0.25 | 0.40 | 0.33 | 0.37 | +0.07 | +23.34% | 0.01 | 4 | 54 | 0.41 | 0.21 | 0.09 | -0.01 | 10/3/2025 | 10/3/2025 4:00:09 PM EST |
| 24.00 | 0.10 | 0.25 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.40 | 0.14 | 0.07 | -0.01 | 10/1/2025 | 10/3/2025 4:00:09 PM EST |
| 25.00 | 0.05 | 0.20 | 0.13 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.42 | 0.09 | 0.05 | -0.01 | 9/19/2025 | 10/3/2025 4:00:09 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.84 | 0.05 | 0.03 | 0.00 | 10/3/2025 4:00:09 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.90 | 0.03 | 0.02 | 0.00 | 10/3/2025 4:00:09 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.96 | 0.02 | 0.01 | 0.00 | 10/3/2025 4:00:09 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.02 | 0.01 | 0.01 | 0.00 | 10/3/2025 4:00:09 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.08 | 0.01 | 0.00 | 0.00 | 10/3/2025 4:00:09 PM EST | |||
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:09 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:09 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:09 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:09 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:09 PM EST | |||
| 36.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:09 PM EST | |||
| 37.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:09 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 6.11 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:09 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.79 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:09 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:09 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:09 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:09 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:09 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:09 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:09 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:09 PM EST | |||
| 11.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:09 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.47 | -0.01 | 0.00 | 0.00 | 10/3/2025 4:00:09 PM EST | |||
| 13.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.80 | -0.02 | 0.01 | 0.00 | 10/3/2025 4:00:09 PM EST | |||
| 14.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.87 | -0.03 | 0.02 | 0.00 | 10/3/2025 4:00:09 PM EST | |||
| 15.00 | 0.10 | 0.20 | 0.15 | 0.14 | +0.01 | +7.70% | 0.01 | 1 | 11 | 0.58 | -0.07 | 0.03 | -0.01 | 10/3/2025 | 10/3/2025 4:00:09 PM EST |
| 16.00 | 0.15 | 0.30 | 0.23 | 0.22 | -0.01 | -4.35% | 0.01 | 1 | 3 | 0.54 | -0.11 | 0.05 | -0.01 | 10/3/2025 | 10/3/2025 4:00:09 PM EST |
| 17.00 | 0.30 | 0.40 | 0.35 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.51 | -0.17 | 0.07 | -0.01 | 9/29/2025 | 10/3/2025 4:00:09 PM EST |
| 18.00 | 0.45 | 0.60 | 0.53 | 1.17 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.47 | -0.24 | 0.09 | -0.01 | 9/26/2025 | 10/3/2025 4:00:09 PM EST |
| 19.00 | 0.80 | 0.90 | 0.85 | 0.88 | -0.05 | -5.38% | 0.04 | 5 | 26 | 0.46 | -0.34 | 0.11 | -0.01 | 10/3/2025 | 10/3/2025 4:00:09 PM EST |
| 20.00 | 1.15 | 1.35 | 1.25 | 1.40 | 0.00 | 0.00% | 0.06 | 0 | 27 | 0.44 | -0.46 | 0.13 | -0.01 | 9/29/2025 | 10/3/2025 4:00:09 PM EST |
| 21.00 | 1.75 | 1.90 | 1.83 | 1.75 | 0.00 | 0.00% | 0.09 | 0 | 57 | 0.44 | -0.59 | 0.13 | -0.01 | 9/23/2025 | 10/3/2025 4:00:09 PM EST |
| 22.00 | 2.45 | 2.65 | 2.55 | 1.95 | 0.00 | 0.00% | 0.12 | 0 | 9 | 0.45 | -0.70 | 0.11 | -0.01 | 9/12/2025 | 10/3/2025 4:00:09 PM EST |
| 23.00 | 3.20 | 3.50 | 3.35 | % | 0.15 | 0 | 0 | 0.45 | -0.79 | 0.09 | -0.01 | 10/3/2025 4:00:09 PM EST | |||
| 24.00 | 4.00 | 4.50 | 4.25 | % | 0.18 | 0 | 0 | 0.58 | -0.86 | 0.07 | -0.01 | 10/3/2025 4:00:09 PM EST | |||
| 25.00 | 4.60 | 5.50 | 5.05 | % | 0.20 | 0 | 0 | 0.66 | -0.91 | 0.05 | -0.01 | 10/3/2025 4:00:09 PM EST | |||
| 26.00 | 5.90 | 6.40 | 6.15 | % | 0.24 | 0 | 0 | 0.67 | -0.95 | 0.03 | 0.00 | 10/3/2025 4:00:09 PM EST | |||
| 27.00 | 6.90 | 7.30 | 7.10 | % | 0.26 | 0 | 0 | 0.68 | -0.97 | 0.02 | 0.00 | 10/3/2025 4:00:09 PM EST | |||
| 28.00 | 7.50 | 8.60 | 8.05 | % | 0.29 | 0 | 0 | 0.90 | -0.98 | 0.01 | 0.00 | 10/3/2025 4:00:09 PM EST | |||
| 29.00 | 8.80 | 9.30 | 9.05 | % | 0.31 | 0 | 0 | 0.79 | -0.99 | 0.01 | 0.00 | 10/3/2025 4:00:09 PM EST | |||
| 30.00 | 9.50 | 10.60 | 10.05 | % | 0.34 | 0 | 0 | 1.02 | -0.99 | 0.00 | 0.00 | 10/3/2025 4:00:09 PM EST | |||
| 31.00 | 10.40 | 11.70 | 11.05 | % | 0.36 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:09 PM EST | |||
| 32.00 | 11.60 | 12.90 | 12.25 | % | 0.38 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:09 PM EST | |||
| 33.00 | 12.40 | 14.10 | 13.25 | % | 0.40 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:09 PM EST | |||
| 34.00 | 13.40 | 15.10 | 14.25 | % | 0.42 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:09 PM EST | |||
| 35.00 | 14.60 | 16.10 | 15.35 | % | 0.44 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:09 PM EST | |||
| 36.00 | 15.60 | 17.00 | 16.30 | % | 0.45 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:09 PM EST | |||
| 37.00 | 16.40 | 18.10 | 17.25 | % | 0.47 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:09 PM EST |