Options Chain for DANA INC COM (DAN) - $16.32 as of 2/21/2025 3:18:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 6.50 | 8.30 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 10.00 | 5.60 | 5.90 | % | 0 | 0 | 0.92 | 1.00 | 0.01 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 11.00 | 4.60 | 5.60 | % | 0 | 0 | 1.30 | 0.97 | 0.02 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 12.00 | 3.70 | 5.40 | % | 0 | 0 | 0.47 | 0.92 | 0.05 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 13.00 | 1.85 | 4.60 | % | 0 | 0 | 0.54 | 0.86 | 0.07 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 14.00 | 1.05 | 3.50 | % | 0 | 0 | 0.48 | 0.76 | 0.11 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 15.00 | 1.40 | 1.55 | % | 0 | 0 | 0.46 | 0.64 | 0.14 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 16.00 | 0.05 | 1.00 | 0.90 | % | 39 | 0 | 0.43 | 0.49 | 0.15 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST | |
| 17.00 | 0.45 | 1.65 | 0.55 | -0.65 | -54.17% | 22 | 15 | 0.42 | 0.34 | 0.14 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 18.00 | 0.25 | 1.40 | 0.30 | % | 26 | 0 | 0.43 | 0.23 | 0.12 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST | |
| 19.00 | 0.00 | 1.25 | % | 0 | 0 | 0.42 | 0.15 | 0.09 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.25 | % | 0 | 0 | 0.56 | 0.09 | 0.06 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 21.00 | 0.00 | 1.15 | % | 0 | 0 | 1.11 | 0.05 | 0.04 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.03 | 0.02 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.01 | 0.01 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 1.14 | 0.01 | 0.01 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.40 | 0.00 | 0.01 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 11.00 | 0.00 | 0.15 | % | 0 | 0 | 0.69 | -0.03 | 0.02 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 12.00 | 0.05 | 1.20 | % | 0 | 0 | 0.55 | -0.08 | 0.05 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 13.00 | 0.00 | 1.35 | 0.26 | % | 1 | 0 | 0.50 | -0.14 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST | |
| 14.00 | 0.00 | 1.55 | 0.45 | % | 1 | 0 | 0.48 | -0.24 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST | |
| 15.00 | 0.05 | 1.85 | 0.75 | % | 23 | 0 | 0.46 | -0.36 | 0.14 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST | |
| 16.00 | 1.15 | 1.30 | 1.25 | -0.05 | -3.85% | 21 | 8 | 0.44 | -0.51 | 0.15 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 17.00 | 1.75 | 2.85 | % | 0 | 0 | 0.42 | -0.66 | 0.14 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 18.00 | 1.50 | 4.20 | % | 0 | 0 | 0.43 | -0.77 | 0.12 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 19.00 | 2.20 | 3.60 | % | 0 | 0 | 0.46 | -0.85 | 0.09 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 20.00 | 4.30 | 4.60 | % | 0 | 0 | 0.45 | -0.91 | 0.06 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 21.00 | 5.30 | 5.50 | % | 0 | 0 | 0.47 | -0.95 | 0.04 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 22.00 | 6.10 | 8.00 | % | 0 | 0 | 0.68 | -0.97 | 0.02 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 23.00 | 7.10 | 7.50 | % | 0 | 0 | 0.75 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 24.00 | 8.10 | 8.50 | % | 0 | 0 | 0.80 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 25.00 | 9.30 | 9.50 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST |