Options Chain for DANA INC COM (DAN) - $13.16 as of 3/31/2025 3:45:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.00 | 9.60 | % | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 8.00 | 5.00 | 6.70 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 9.00 | 4.10 | 5.20 | % | 0 | 0 | 1.42 | 0.99 | 0.01 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 10.00 | 3.20 | 4.80 | % | 0 | 0 | 1.12 | 0.96 | 0.04 | -0.01 | 3/31/2025 3:59:57 PM EST | |||
| 11.00 | 2.45 | 2.60 | % | 0 | 0 | 0.79 | 0.88 | 0.08 | -0.01 | 3/31/2025 3:59:57 PM EST | |||
| 12.00 | 1.60 | 1.75 | 2.55 | 0.00 | 0.00% | 0 | 10 | 0.72 | 0.77 | 0.13 | -0.02 | 3/26/2025 | 3/31/2025 3:59:57 PM EST |
| 13.00 | 0.90 | 1.05 | 0.70 | -0.45 | -39.13% | 10 | 23 | 0.67 | 0.61 | 0.19 | -0.02 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 14.00 | 0.45 | 0.55 | 0.45 | -0.03 | -6.25% | 12 | 1,058 | 0.65 | 0.40 | 0.22 | -0.02 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 15.00 | 0.15 | 0.30 | 0.25 | +0.04 | +19.05% | 144 | 4,082 | 0.63 | 0.22 | 0.17 | -0.02 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 16.00 | 0.00 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 896 | 0.72 | 0.10 | 0.10 | -0.01 | 3/27/2025 | 3/31/2025 3:59:57 PM EST |
| 17.00 | 0.00 | 0.75 | 0.52 | 0.00 | 0.00% | 0 | 24 | 1.58 | 0.04 | 0.05 | -0.01 | 2/24/2025 | 3/31/2025 3:59:57 PM EST |
| 18.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 26 | 1.76 | 0.02 | 0.02 | 0.00 | 2/21/2025 | 3/31/2025 3:59:57 PM EST |
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 1.93 | 0.01 | 0.01 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 21.00 | 0.00 | 0.20 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.91 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 9.00 | 0.00 | 0.45 | % | 0 | 0 | 2.01 | -0.01 | 0.01 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.15 | % | 0 | 0 | 1.13 | -0.04 | 0.04 | -0.01 | 3/31/2025 3:59:57 PM EST | |||
| 11.00 | 0.00 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 46 | 0.73 | -0.12 | 0.08 | -0.01 | 3/28/2025 | 3/31/2025 3:59:57 PM EST |
| 12.00 | 0.25 | 0.35 | 0.30 | -0.15 | -33.34% | 3 | 377 | 0.75 | -0.23 | 0.13 | -0.02 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 13.00 | 0.55 | 0.65 | 0.75 | +0.19 | +33.93% | 1 | 34 | 0.69 | -0.39 | 0.19 | -0.02 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 14.00 | 1.05 | 1.20 | 0.95 | 0.00 | 0.00% | 0 | 18 | 0.67 | -0.60 | 0.22 | -0.02 | 3/27/2025 | 3/31/2025 3:59:57 PM EST |
| 15.00 | 1.75 | 1.90 | 1.27 | 0.00 | 0.00% | 0 | 24 | 0.63 | -0.78 | 0.17 | -0.02 | 3/21/2025 | 3/31/2025 3:59:57 PM EST |
| 16.00 | 2.45 | 2.95 | 1.90 | 0.00 | 0.00% | 0 | 31 | 2.37 | -0.90 | 0.10 | -0.01 | 3/3/2025 | 3/31/2025 3:59:57 PM EST |
| 17.00 | 3.40 | 3.90 | 2.45 | 0.00 | 0.00% | 0 | 10 | 0.90 | -0.96 | 0.05 | -0.01 | 3/26/2025 | 3/31/2025 3:59:57 PM EST |
| 18.00 | 4.30 | 4.90 | % | 0 | 0 | 1.04 | -0.98 | 0.02 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 19.00 | 5.50 | 5.90 | 5.20 | 0.00 | 0.00% | 0 | 0 | 1.18 | -0.99 | 0.01 | 0.00 | 3/11/2025 | 3/31/2025 3:59:57 PM EST |
| 20.00 | 6.30 | 7.10 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 21.00 | 7.40 | 7.90 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 22.00 | 7.60 | 9.00 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 23.00 | 9.30 | 9.90 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 24.00 | 10.30 | 10.90 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 25.00 | 10.70 | 11.80 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST |