Options Chain for DANA INC COM (DAN) - $35.60 as of 5/7/2026 7:43:34 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 10.80 | 13.20 | 12.00 | 13.21 | 0.00 | 0.00% | 0.50 | 0 | 1 | 2.76 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/6/2026 3:59:58 PM EST |
| 25.00 | 10.00 | 11.90 | 10.95 | % | 0.44 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 26.00 | 9.20 | 11.50 | 10.35 | % | 0.40 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 27.00 | 8.20 | 10.50 | 9.35 | % | 0.35 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 28.00 | 7.20 | 9.50 | 8.35 | % | 0.30 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 29.00 | 6.20 | 8.50 | 7.35 | % | 0.25 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 30.00 | 5.20 | 7.40 | 6.30 | % | 0.21 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 31.00 | 3.90 | 5.90 | 4.90 | 5.60 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.55 | 0.99 | 0.02 | 0.00 | 4/17/2026 | 5/6/2026 3:59:58 PM EST |
| 32.00 | 2.55 | 5.30 | 3.93 | 4.41 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.31 | 0.90 | 0.06 | -0.03 | 4/29/2026 | 5/6/2026 3:59:58 PM EST |
| 33.00 | 2.15 | 4.20 | 3.18 | 2.65 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.17 | 0.83 | 0.09 | -0.04 | 5/5/2026 | 5/6/2026 3:59:58 PM EST |
| 34.00 | 1.35 | 2.45 | 1.90 | 1.57 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.45 | 0.76 | 0.13 | -0.04 | 5/5/2026 | 5/6/2026 3:59:58 PM EST |
| 35.00 | 0.70 | 2.50 | 1.60 | 0.97 | 0.00 | 0.00% | 0.05 | 0 | 54 | 0.40 | 0.62 | 0.17 | -0.04 | 5/5/2026 | 5/6/2026 3:59:58 PM EST |
| 36.00 | 0.30 | 1.70 | 1.00 | 0.92 | +0.17 | +22.67% | 0.03 | 1 | 151 | 0.42 | 0.44 | 0.17 | -0.05 | 5/7/2026 | 5/6/2026 3:59:58 PM EST |
| 37.00 | 0.15 | 0.85 | 0.50 | 0.56 | +0.22 | +64.71% | 0.01 | 1 | 85 | 0.44 | 0.31 | 0.14 | -0.05 | 5/7/2026 | 5/6/2026 3:59:58 PM EST |
| 38.00 | 0.05 | 0.75 | 0.40 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.66 | 0.18 | 0.11 | -0.03 | 4/29/2026 | 5/6/2026 3:59:58 PM EST |
| 39.00 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 220 | 0.73 | 0.11 | 0.07 | -0.03 | 4/30/2026 | 5/6/2026 3:59:58 PM EST |
| 40.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 677 | 0.74 | 0.07 | 0.05 | -0.02 | 4/30/2026 | 5/6/2026 3:59:58 PM EST |
| 41.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 201 | 0.79 | 0.05 | 0.03 | -0.01 | 4/30/2026 | 5/6/2026 3:59:58 PM EST |
| 42.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 191 | 1.20 | 0.02 | 0.02 | -0.01 | 4/29/2026 | 5/6/2026 3:59:58 PM EST |
| 43.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 81 | 1.30 | 0.01 | 0.01 | 0.00 | 4/27/2026 | 5/6/2026 3:59:58 PM EST |
| 44.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.39 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 3:59:58 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 46.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.14 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/6/2026 3:59:58 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.96 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 5/6/2026 3:59:58 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.81 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 5/6/2026 3:59:58 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.74 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 5/6/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.43 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:58 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.89 | -0.01 | 0.02 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 32.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 125 | 0.62 | -0.10 | 0.06 | -0.03 | 5/1/2026 | 5/6/2026 3:59:58 PM EST |
| 33.00 | 0.00 | 0.55 | 0.28 | 0.28 | -0.12 | -30.00% | 0.01 | 1 | 30 | 0.48 | -0.17 | 0.09 | -0.04 | 5/7/2026 | 5/6/2026 3:59:58 PM EST |
| 34.00 | 0.05 | 0.75 | 0.40 | 0.39 | -0.51 | -56.67% | 0.01 | 1 | 40 | 0.46 | -0.24 | 0.13 | -0.04 | 5/7/2026 | 5/6/2026 3:59:58 PM EST |
| 35.00 | 0.25 | 0.95 | 0.60 | 1.03 | 0.00 | 0.00% | 0.02 | 0 | 78 | 0.43 | -0.38 | 0.17 | -0.04 | 5/1/2026 | 5/6/2026 3:59:58 PM EST |
| 36.00 | 0.75 | 1.50 | 1.13 | 1.25 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.43 | -0.56 | 0.17 | -0.05 | 4/30/2026 | 5/6/2026 3:59:58 PM EST |
| 37.00 | 0.40 | 2.30 | 1.35 | 1.55 | 0.00 | 0.00% | 0.04 | 0 | 38 | 0.46 | -0.69 | 0.14 | -0.05 | 4/28/2026 | 5/6/2026 3:59:58 PM EST |
| 38.00 | 1.20 | 3.20 | 2.20 | 2.05 | 0.00 | 0.00% | 0.06 | 0 | 10 | 1.37 | -0.82 | 0.11 | -0.03 | 4/28/2026 | 5/6/2026 3:59:58 PM EST |
| 39.00 | 1.95 | 4.30 | 3.13 | 2.65 | 0.00 | 0.00% | 0.08 | 0 | 103 | 1.42 | -0.89 | 0.07 | -0.03 | 4/28/2026 | 5/6/2026 3:59:58 PM EST |
| 40.00 | 2.95 | 5.30 | 4.13 | % | 0.10 | 0 | 0 | 1.41 | -0.93 | 0.05 | -0.02 | 5/6/2026 3:59:58 PM EST | |||
| 41.00 | 4.00 | 6.70 | 5.35 | % | 0.13 | 0 | 0 | 1.58 | -0.95 | 0.03 | -0.01 | 5/6/2026 3:59:58 PM EST | |||
| 42.00 | 4.50 | 7.80 | 6.15 | % | 0.15 | 0 | 0 | 1.21 | -0.98 | 0.02 | -0.01 | 5/6/2026 3:59:58 PM EST | |||
| 43.00 | 5.50 | 8.10 | 6.80 | % | 0.16 | 0 | 0 | 1.31 | -0.99 | 0.01 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 44.00 | 6.70 | 9.00 | 7.85 | % | 0.18 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 45.00 | 7.70 | 10.00 | 8.85 | % | 0.20 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 46.00 | 9.10 | 11.00 | 10.05 | % | 0.22 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST |