Options Chain for DANA INC COM (DAN) - $37.63 as of 4/29/2026 7:32:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 10.90 | 14.10 | 12.50 | 13.21 | 0.00 | 0.00% | 0.52 | 0 | 1 | 2.34 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/29/2026 1:59:03 PM EST |
| 25.00 | 10.00 | 13.00 | 11.50 | % | 0.46 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:03 PM EST | |||
| 26.00 | 9.30 | 12.00 | 10.65 | % | 0.41 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:03 PM EST | |||
| 27.00 | 8.20 | 11.20 | 9.70 | % | 0.36 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:03 PM EST | |||
| 28.00 | 7.20 | 10.00 | 8.60 | % | 0.31 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:03 PM EST | |||
| 29.00 | 6.30 | 9.00 | 7.65 | % | 0.26 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:03 PM EST | |||
| 30.00 | 5.30 | 8.30 | 6.80 | % | 0.23 | 0 | 0 | 1.47 | 0.98 | 0.03 | 0.00 | 4/29/2026 1:59:03 PM EST | |||
| 31.00 | 4.50 | 7.10 | 5.80 | 5.60 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.36 | 0.93 | 0.05 | -0.01 | 4/17/2026 | 4/29/2026 1:59:03 PM EST |
| 32.00 | 3.00 | 5.60 | 4.30 | 4.41 | -1.27 | -22.36% | 0.13 | 5 | 5 | 1.21 | 0.86 | 0.06 | -0.02 | 4/29/2026 | 4/29/2026 1:59:03 PM EST |
| 33.00 | 2.80 | 5.20 | 4.00 | 4.60 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.63 | 0.81 | 0.08 | -0.03 | 4/20/2026 | 4/29/2026 1:59:03 PM EST |
| 34.00 | 1.50 | 2.85 | 2.18 | 2.70 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.48 | 0.72 | 0.10 | -0.03 | 4/15/2026 | 4/29/2026 1:59:03 PM EST |
| 35.00 | 1.50 | 3.20 | 2.35 | 3.40 | 0.00 | 0.00% | 0.07 | 0 | 53 | 0.48 | 0.62 | 0.11 | -0.03 | 4/28/2026 | 4/29/2026 1:59:03 PM EST |
| 36.00 | 0.25 | 2.40 | 1.33 | 3.50 | 0.00 | 0.00% | 0.04 | 0 | 27 | 0.44 | 0.50 | 0.12 | -0.04 | 4/27/2026 | 4/29/2026 1:59:03 PM EST |
| 37.00 | 0.25 | 1.80 | 1.03 | 2.05 | 0.00 | 0.00% | 0.03 | 0 | 38 | 0.43 | 0.38 | 0.12 | -0.03 | 4/28/2026 | 4/29/2026 1:59:03 PM EST |
| 38.00 | 0.25 | 1.15 | 0.70 | 0.51 | -1.04 | -67.10% | 0.02 | 9 | 41 | 0.43 | 0.27 | 0.11 | -0.03 | 4/29/2026 | 4/29/2026 1:59:03 PM EST |
| 39.00 | 0.20 | 0.75 | 0.48 | 1.87 | 0.00 | 0.00% | 0.01 | 0 | 219 | 0.43 | 0.18 | 0.08 | -0.02 | 4/27/2026 | 4/29/2026 1:59:03 PM EST |
| 40.00 | 0.10 | 0.40 | 0.25 | 0.35 | -0.55 | -61.12% | 0.01 | 500 | 127 | 0.43 | 0.11 | 0.06 | -0.02 | 4/29/2026 | 4/29/2026 1:59:03 PM EST |
| 41.00 | 0.00 | 0.25 | 0.13 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 210 | 0.44 | 0.07 | 0.04 | -0.01 | 4/28/2026 | 4/29/2026 1:59:03 PM EST |
| 42.00 | 0.00 | 1.05 | 0.53 | 0.35 | -0.10 | -22.23% | 0.01 | 1 | 190 | 0.67 | 0.04 | 0.03 | -0.01 | 4/29/2026 | 4/29/2026 1:59:03 PM EST |
| 43.00 | 0.00 | 1.25 | 0.63 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 81 | 0.99 | 0.02 | 0.02 | 0.00 | 4/27/2026 | 4/29/2026 1:59:03 PM EST |
| 44.00 | 0.00 | 1.75 | 0.88 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.01 | 0.01 | 0.01 | 0.00 | 4/23/2026 | 4/29/2026 1:59:03 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:03 PM EST | |||
| 46.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:03 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 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:03 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | 0.36 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.91 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/29/2026 1:59:03 PM EST |
| 26.00 | 0.00 | 2.15 | 1.08 | 0.69 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/29/2026 1:59:03 PM EST |
| 27.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:03 PM EST | |||
| 28.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.04 | 0 | 4 | 1.76 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/29/2026 1:59:03 PM EST |
| 29.00 | 0.00 | 2.20 | 1.10 | 0.91 | 0.00 | 0.00% | 0.04 | 0 | 7 | 1.35 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/29/2026 1:59:03 PM EST |
| 30.00 | 0.10 | 1.95 | 1.03 | 0.52 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.01 | -0.02 | 0.03 | 0.00 | 4/8/2026 | 4/29/2026 1:59:03 PM EST |
| 31.00 | 0.00 | 2.35 | 1.18 | % | 0.04 | 0 | 0 | 0.74 | -0.07 | 0.05 | -0.01 | 4/29/2026 1:59:03 PM EST | |||
| 32.00 | 0.05 | 0.40 | 0.23 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 125 | 0.52 | -0.14 | 0.06 | -0.02 | 4/28/2026 | 4/29/2026 1:59:03 PM EST |
| 33.00 | 0.25 | 0.80 | 0.53 | 0.35 | -0.10 | -22.23% | 0.02 | 5 | 30 | 0.51 | -0.20 | 0.08 | -0.03 | 4/29/2026 | 4/29/2026 1:59:03 PM EST |
| 34.00 | 0.25 | 1.50 | 0.88 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 26 | 0.48 | -0.28 | 0.10 | -0.03 | 4/28/2026 | 4/29/2026 1:59:03 PM EST |
| 35.00 | 0.25 | 1.90 | 1.08 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 82 | 0.46 | -0.38 | 0.11 | -0.03 | 4/28/2026 | 4/29/2026 1:59:03 PM EST |
| 36.00 | 0.25 | 2.70 | 1.48 | 1.17 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.44 | -0.50 | 0.12 | -0.04 | 4/28/2026 | 4/29/2026 1:59:03 PM EST |
| 37.00 | 0.25 | 2.30 | 1.28 | 1.55 | 0.00 | 0.00% | 0.03 | 0 | 38 | 0.43 | -0.62 | 0.12 | -0.03 | 4/28/2026 | 4/29/2026 1:59:03 PM EST |
| 38.00 | 1.80 | 4.40 | 3.10 | 2.05 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.41 | -0.73 | 0.11 | -0.03 | 4/28/2026 | 4/29/2026 1:59:03 PM EST |
| 39.00 | 1.50 | 5.50 | 3.50 | 2.65 | 0.00 | 0.00% | 0.09 | 0 | 103 | 0.46 | -0.82 | 0.08 | -0.02 | 4/28/2026 | 4/29/2026 1:59:03 PM EST |
| 40.00 | 3.30 | 6.20 | 4.75 | % | 0.12 | 0 | 0 | 0.74 | -0.89 | 0.06 | -0.02 | 4/29/2026 1:59:03 PM EST | |||
| 41.00 | 3.70 | 7.30 | 5.50 | % | 0.13 | 0 | 0 | 0.99 | -0.93 | 0.04 | -0.01 | 4/29/2026 1:59:03 PM EST | |||
| 42.00 | 5.00 | 8.10 | 6.55 | % | 0.16 | 0 | 0 | 0.86 | -0.96 | 0.03 | -0.01 | 4/29/2026 1:59:03 PM EST | |||
| 43.00 | 5.80 | 9.10 | 7.45 | % | 0.17 | 0 | 0 | 1.07 | -0.98 | 0.02 | 0.00 | 4/29/2026 1:59:03 PM EST | |||
| 44.00 | 6.70 | 10.10 | 8.40 | % | 0.19 | 0 | 0 | 1.01 | -0.99 | 0.01 | 0.00 | 4/29/2026 1:59:03 PM EST | |||
| 45.00 | 7.70 | 11.10 | 9.40 | % | 0.21 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:03 PM EST | |||
| 46.00 | 8.50 | 11.50 | 10.00 | % | 0.22 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:03 PM EST |