Options Chain for DANA INC COM (DAN) - $29.00 as of 1/30/2026 2:56:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 21.90 | 25.70 | 23.80 | % | 4.76 | 0 | 0 | 5.63 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 9.00 | 18.00 | 21.70 | 19.85 | % | 2.21 | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 10.00 | 17.00 | 20.70 | 18.85 | % | 1.89 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 11.00 | 16.00 | 19.50 | 17.75 | % | 1.61 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 12.00 | 15.00 | 18.70 | 16.85 | 8.84 | 0.00 | 0.00% | 1.40 | 0 | 5 | 2.83 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 1/30/2026 4:00:04 PM EST |
| 13.00 | 14.00 | 17.80 | 15.90 | % | 1.22 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 14.00 | 13.40 | 16.80 | 15.10 | 4.30 | 0.00 | 0.00% | 1.08 | 0 | 9 | 2.14 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 1/30/2026 4:00:04 PM EST |
| 15.00 | 12.40 | 15.80 | 14.10 | 7.83 | 0.00 | 0.00% | 0.94 | 0 | 47 | 1.93 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 1/30/2026 4:00:04 PM EST |
| 16.00 | 11.50 | 13.90 | 12.70 | 13.46 | 0.00 | 0.00% | 0.79 | 0 | 14 | 1.62 | 0.99 | 0.00 | 0.00 | 1/21/2026 | 1/30/2026 4:00:04 PM EST |
| 17.00 | 10.50 | 12.90 | 11.70 | 4.73 | 0.00 | 0.00% | 0.69 | 0 | 70 | 1.49 | 0.99 | 0.00 | 0.00 | 9/8/2025 | 1/30/2026 4:00:04 PM EST |
| 18.00 | 9.00 | 12.70 | 10.85 | 8.80 | 0.00 | 0.00% | 0.60 | 0 | 116 | 1.72 | 0.99 | 0.00 | 0.00 | 1/8/2026 | 1/30/2026 4:00:04 PM EST |
| 19.00 | 8.00 | 11.80 | 9.90 | 12.00 | 0.00 | 0.00% | 0.52 | 0 | 306 | 1.63 | 0.98 | 0.01 | 0.00 | 1/22/2026 | 1/30/2026 4:00:04 PM EST |
| 20.00 | 7.10 | 10.80 | 8.95 | 8.24 | 0.00 | 0.00% | 0.45 | 0 | 1,078 | 1.49 | 0.96 | 0.01 | -0.01 | 1/15/2026 | 1/30/2026 4:00:04 PM EST |
| 21.00 | 6.90 | 8.80 | 7.85 | 10.00 | 0.00 | 0.00% | 0.37 | 0 | 127 | 0.99 | 0.95 | 0.02 | -0.01 | 1/22/2026 | 1/30/2026 4:00:04 PM EST |
| 22.00 | 5.80 | 8.30 | 7.05 | 9.31 | 0.00 | 0.00% | 0.32 | 0 | 405 | 1.07 | 0.92 | 0.02 | -0.01 | 1/22/2026 | 1/30/2026 4:00:04 PM EST |
| 23.00 | 5.20 | 6.70 | 5.95 | 2.35 | 0.00 | 0.00% | 0.26 | 0 | 39 | 0.75 | 0.88 | 0.03 | -0.01 | 12/29/2025 | 1/30/2026 4:00:04 PM EST |
| 24.00 | 4.50 | 5.70 | 5.10 | 3.24 | 0.00 | 0.00% | 0.21 | 0 | 29 | 0.66 | 0.84 | 0.04 | -0.02 | 1/8/2026 | 1/30/2026 4:00:04 PM EST |
| 25.00 | 3.70 | 4.90 | 4.30 | 4.50 | 0.00 | 0.00% | 0.17 | 0 | 276 | 0.63 | 0.80 | 0.05 | -0.02 | 1/21/2026 | 1/30/2026 4:00:04 PM EST |
| 26.00 | 3.50 | 4.00 | 3.75 | 2.85 | 0.00 | 0.00% | 0.14 | 0 | 15 | 0.47 | 0.75 | 0.06 | -0.02 | 1/12/2026 | 1/30/2026 4:00:04 PM EST |
| 27.00 | 2.80 | 3.20 | 3.00 | 3.10 | 0.00 | 0.00% | 0.11 | 0 | 101 | 0.45 | 0.69 | 0.07 | -0.02 | 1/29/2026 | 1/30/2026 4:00:04 PM EST |
| 28.00 | 2.15 | 2.55 | 2.35 | 3.90 | 0.00 | 0.00% | 0.08 | 0 | 55 | 0.43 | 0.61 | 0.08 | -0.02 | 1/23/2026 | 1/30/2026 4:00:04 PM EST |
| 29.00 | 1.55 | 2.00 | 1.78 | % | 0.06 | 0 | 0 | 0.42 | 0.53 | 0.08 | -0.02 | 1/30/2026 4:00:04 PM EST | |||
| 30.00 | 1.10 | 1.55 | 1.33 | 2.00 | 0.00 | 0.00% | 0.04 | 0 | 115 | 0.41 | 0.45 | 0.09 | -0.02 | 1/28/2026 | 1/30/2026 4:00:04 PM EST |
| 31.00 | 0.80 | 1.20 | 1.00 | 2.05 | 0.00 | 0.00% | 0.03 | 0 | 99 | 0.42 | 0.36 | 0.08 | -0.02 | 1/22/2026 | 1/30/2026 4:00:04 PM EST |
| 32.00 | 0.55 | 0.95 | 0.75 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.42 | 0.29 | 0.08 | -0.02 | 1/21/2026 | 1/30/2026 4:00:04 PM EST |
| 33.00 | 0.40 | 0.75 | 0.58 | 1.03 | 0.00 | 0.00% | 0.02 | 0 | 52 | 0.43 | 0.23 | 0.07 | -0.01 | 1/26/2026 | 1/30/2026 4:00:04 PM EST |
| 34.00 | 0.30 | 0.55 | 0.43 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.44 | 0.18 | 0.06 | -0.01 | 1/27/2026 | 1/30/2026 4:00:04 PM EST |
| 35.00 | 0.20 | 0.45 | 0.33 | % | 0.01 | 0 | 0 | 0.44 | 0.14 | 0.05 | -0.01 | 1/30/2026 4:00:04 PM EST | |||
| 36.00 | 0.15 | 0.75 | 0.45 | % | 0.01 | 0 | 0 | 0.53 | 0.10 | 0.04 | -0.01 | 1/30/2026 4:00:04 PM EST | |||
| 37.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.70 | 0.07 | 0.03 | -0.01 | 1/30/2026 4:00:04 PM EST | |||
| 38.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.75 | 0.05 | 0.02 | 0.00 | 1/30/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 1.20 | 0.60 | % | 0.12 | 0 | 0 | 4.55 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 9.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.20 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 1/30/2026 4:00:04 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.42 | 0.00 | 0.00% | 0.03 | 0 | 5 | 2.02 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 1/30/2026 4:00:04 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.86 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 1/30/2026 4:00:04 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.72 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 1/30/2026 4:00:04 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.58 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 1/30/2026 4:00:04 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 1,062 | 1.46 | -0.01 | 0.00 | 0.00 | 11/20/2025 | 1/30/2026 4:00:04 PM EST |
| 17.00 | 0.00 | 0.20 | 0.10 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 154 | 0.84 | -0.01 | 0.00 | 0.00 | 10/31/2025 | 1/30/2026 4:00:04 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.63 | 0.00 | 0.00% | 0.02 | 0 | 37 | 1.23 | -0.01 | 0.00 | 0.00 | 12/26/2025 | 1/30/2026 4:00:04 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.58 | 0.00 | 0.00% | 0.02 | 0 | 21 | 1.12 | -0.02 | 0.01 | 0.00 | 12/22/2025 | 1/30/2026 4:00:04 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.02 | -0.04 | 0.01 | -0.01 | 10/29/2025 | 1/30/2026 4:00:04 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 3.40 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.92 | -0.05 | 0.02 | -0.01 | 10/7/2025 | 1/30/2026 4:00:04 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.83 | -0.08 | 0.02 | -0.01 | 1/6/2026 | 1/30/2026 4:00:04 PM EST |
| 23.00 | 0.20 | 0.75 | 0.48 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.61 | -0.12 | 0.03 | -0.01 | 1/20/2026 | 1/30/2026 4:00:04 PM EST |
| 24.00 | 0.30 | 0.55 | 0.43 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.52 | -0.16 | 0.04 | -0.02 | 1/20/2026 | 1/30/2026 4:00:04 PM EST |
| 25.00 | 0.45 | 0.70 | 0.58 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.50 | -0.20 | 0.05 | -0.02 | 1/26/2026 | 1/30/2026 4:00:04 PM EST |
| 26.00 | 0.60 | 0.95 | 0.78 | 1.48 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.48 | -0.25 | 0.06 | -0.02 | 1/27/2026 | 1/30/2026 4:00:04 PM EST |
| 27.00 | 0.90 | 1.20 | 1.05 | 0.85 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.46 | -0.31 | 0.07 | -0.02 | 1/22/2026 | 1/30/2026 4:00:04 PM EST |
| 28.00 | 1.25 | 1.55 | 1.40 | 1.50 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.45 | -0.39 | 0.08 | -0.02 | 1/28/2026 | 1/30/2026 4:00:04 PM EST |
| 29.00 | 1.70 | 2.00 | 1.85 | 2.91 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.44 | -0.47 | 0.08 | -0.02 | 1/20/2026 | 1/30/2026 4:00:04 PM EST |
| 30.00 | 2.15 | 2.60 | 2.38 | 2.40 | 0.00 | 0.00% | 0.08 | 0 | 19 | 0.43 | -0.55 | 0.09 | -0.02 | 1/28/2026 | 1/30/2026 4:00:04 PM EST |
| 31.00 | 2.85 | 3.30 | 3.08 | 3.25 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.44 | -0.64 | 0.08 | -0.02 | 1/28/2026 | 1/30/2026 4:00:04 PM EST |
| 32.00 | 3.60 | 4.00 | 3.80 | 2.57 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.44 | -0.71 | 0.08 | -0.02 | 1/22/2026 | 1/30/2026 4:00:04 PM EST |
| 33.00 | 4.30 | 5.50 | 4.90 | % | 0.15 | 0 | 0 | 0.52 | -0.77 | 0.07 | -0.01 | 1/30/2026 4:00:04 PM EST | |||
| 34.00 | 5.00 | 6.50 | 5.75 | % | 0.17 | 0 | 0 | 0.75 | -0.82 | 0.06 | -0.01 | 1/30/2026 4:00:04 PM EST | |||
| 35.00 | 5.20 | 8.10 | 6.65 | % | 0.19 | 0 | 0 | 0.96 | -0.86 | 0.05 | -0.01 | 1/30/2026 4:00:04 PM EST | |||
| 36.00 | 6.10 | 9.00 | 7.55 | % | 0.21 | 0 | 0 | 1.00 | -0.90 | 0.04 | -0.01 | 1/30/2026 4:00:04 PM EST | |||
| 37.00 | 6.50 | 10.20 | 8.35 | % | 0.23 | 0 | 0 | 1.11 | -0.93 | 0.03 | -0.01 | 1/30/2026 4:00:04 PM EST | |||
| 38.00 | 8.50 | 10.40 | 9.45 | % | 0.25 | 0 | 0 | 0.94 | -0.95 | 0.02 | 0.00 | 1/30/2026 4:00:04 PM EST |