Options Chain for DANA INC COM (DAN) - $13.75 as of 3/28/2025 2:47:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.10 | 8.40 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 6.00 | 7.10 | 8.00 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 7.00 | 6.10 | 7.30 | % | 0 | 0 | 2.43 | 0.99 | 0.01 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 8.00 | 5.10 | 5.50 | % | 0 | 0 | 1.24 | 0.96 | 0.02 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 9.00 | 4.20 | 4.60 | % | 0 | 0 | 0.79 | 0.92 | 0.04 | -0.01 | 3/28/2025 4:00:07 PM EST | |||
| 10.00 | 3.20 | 3.60 | % | 0 | 0 | 0.71 | 0.87 | 0.06 | -0.01 | 3/28/2025 4:00:07 PM EST | |||
| 11.00 | 2.55 | 2.70 | % | 0 | 0 | 0.70 | 0.79 | 0.08 | -0.01 | 3/28/2025 4:00:07 PM EST | |||
| 12.00 | 1.80 | 1.95 | % | 0 | 0 | 0.65 | 0.69 | 0.11 | -0.01 | 3/28/2025 4:00:07 PM EST | |||
| 13.00 | 1.20 | 1.35 | 1.36 | -0.16 | -10.53% | 1 | 1 | 0.62 | 0.57 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 14.00 | 0.75 | 0.90 | % | 0 | 0 | 0.60 | 0.43 | 0.14 | -0.01 | 3/28/2025 4:00:07 PM EST | |||
| 15.00 | 0.50 | 0.55 | 0.55 | -0.10 | -15.39% | 45 | 46 | 0.59 | 0.31 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 16.00 | 0.20 | 0.35 | 0.65 | 0.00 | 0.00% | 0 | 3 | 0.56 | 0.21 | 0.10 | -0.01 | 3/24/2025 | 3/28/2025 4:00:07 PM EST |
| 17.00 | 0.05 | 0.25 | 0.40 | 0.00 | 0.00% | 0 | 5 | 0.55 | 0.14 | 0.08 | -0.01 | 3/25/2025 | 3/28/2025 4:00:07 PM EST |
| 18.00 | 0.00 | 0.20 | % | 0 | 0 | 0.63 | 0.09 | 0.06 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 1.18 | 0.05 | 0.04 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.26 | 0.03 | 0.03 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 1.34 | 0.02 | 0.02 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 1.42 | 0.01 | 0.01 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 25.00 | 0.00 | 0.20 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:07 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 | 2.88 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.04 | -0.01 | 0.01 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 8.00 | 0.05 | 0.15 | % | 0 | 0 | 0.90 | -0.04 | 0.02 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 9.00 | 0.05 | 0.20 | % | 0 | 0 | 0.77 | -0.08 | 0.04 | -0.01 | 3/28/2025 4:00:07 PM EST | |||
| 10.00 | 0.05 | 0.35 | % | 0 | 0 | 0.85 | -0.13 | 0.06 | -0.01 | 3/28/2025 4:00:07 PM EST | |||
| 11.00 | 0.15 | 0.55 | 0.21 | 0.00 | 0.00% | 0 | 1 | 0.64 | -0.21 | 0.08 | -0.01 | 3/25/2025 | 3/28/2025 4:00:07 PM EST |
| 12.00 | 0.60 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 3 | 0.65 | -0.31 | 0.11 | -0.01 | 3/27/2025 | 3/28/2025 4:00:07 PM EST |
| 13.00 | 1.00 | 1.15 | 1.05 | +0.05 | +5.00% | 54 | 45 | 0.62 | -0.43 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 4:00:07 PM EST |
| 14.00 | 1.55 | 1.70 | 1.55 | % | 15 | 0 | 0.61 | -0.57 | 0.14 | -0.01 | 3/28/2025 | 3/28/2025 4:00:07 PM EST | |
| 15.00 | 2.25 | 2.40 | 1.75 | 0.00 | 0.00% | 0 | 2 | 0.61 | -0.69 | 0.13 | -0.01 | 3/21/2025 | 3/28/2025 4:00:07 PM EST |
| 16.00 | 3.00 | 3.20 | % | 0 | 0 | 0.59 | -0.79 | 0.10 | -0.01 | 3/28/2025 4:00:07 PM EST | |||
| 17.00 | 3.80 | 4.10 | % | 0 | 0 | 0.64 | -0.86 | 0.08 | -0.01 | 3/28/2025 4:00:07 PM EST | |||
| 18.00 | 4.80 | 5.00 | % | 0 | 0 | 0.74 | -0.91 | 0.06 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 19.00 | 5.60 | 6.10 | % | 0 | 0 | 0.83 | -0.95 | 0.04 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 20.00 | 6.60 | 7.00 | % | 0 | 0 | 0.79 | -0.97 | 0.03 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 21.00 | 7.60 | 8.10 | % | 0 | 0 | 0.86 | -0.98 | 0.02 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 22.00 | 8.60 | 9.00 | % | 0 | 0 | 1.05 | -0.99 | 0.01 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 25.00 | 11.60 | 12.10 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:07 PM EST |