Options Chain for DANA INC COM (DAN) - $38.48 as of 4/24/2026 6:22:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 25.90 | 29.80 | 27.85 | % | 2.53 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:44 PM EST | |||
| 12.00 | 24.90 | 28.90 | 26.90 | % | 2.24 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:44 PM EST | |||
| 13.00 | 23.90 | 27.80 | 25.85 | % | 1.99 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:44 PM EST | |||
| 14.00 | 22.90 | 26.90 | 24.90 | % | 1.78 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:44 PM EST | |||
| 15.00 | 21.90 | 25.90 | 23.90 | % | 1.59 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:44 PM EST | |||
| 16.00 | 20.90 | 24.90 | 22.90 | % | 1.43 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:44 PM EST | |||
| 17.00 | 20.00 | 23.90 | 21.95 | % | 1.29 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:44 PM EST | |||
| 18.00 | 19.20 | 22.90 | 21.05 | % | 1.17 | 0 | 1 | 2.17 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:44 PM EST | |||
| 19.00 | 18.20 | 21.90 | 20.05 | % | 1.06 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:44 PM EST | |||
| 20.00 | 17.20 | 20.30 | 18.75 | 18.98 | 0.00 | 0.00% | 0.94 | 0 | 7 | 1.69 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:44 PM EST |
| 21.00 | 16.20 | 18.60 | 17.40 | % | 0.83 | 0 | 75 | 1.28 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:44 PM EST | |||
| 22.00 | 15.30 | 17.60 | 16.45 | % | 0.75 | 0 | 152 | 1.20 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:44 PM EST | |||
| 23.00 | 14.30 | 16.60 | 15.45 | % | 0.67 | 0 | 2 | 1.13 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:44 PM EST | |||
| 24.00 | 13.30 | 15.70 | 14.50 | % | 0.60 | 0 | 1 | 1.10 | 0.99 | 0.01 | 0.00 | 4/24/2026 3:59:44 PM EST | |||
| 25.00 | 12.30 | 14.70 | 13.50 | % | 0.54 | 0 | 202 | 1.02 | 0.98 | 0.01 | 0.00 | 4/24/2026 3:59:44 PM EST | |||
| 26.00 | 11.40 | 13.80 | 12.60 | % | 0.48 | 0 | 0 | 0.99 | 0.97 | 0.01 | 0.00 | 4/24/2026 3:59:44 PM EST | |||
| 27.00 | 10.40 | 12.80 | 11.60 | % | 0.43 | 0 | 12 | 0.92 | 0.96 | 0.01 | -0.01 | 4/24/2026 3:59:44 PM EST | |||
| 28.00 | 9.90 | 11.90 | 10.90 | % | 0.39 | 0 | 1 | 0.88 | 0.95 | 0.01 | -0.01 | 4/24/2026 3:59:44 PM EST | |||
| 29.00 | 9.00 | 11.60 | 10.30 | % | 0.36 | 0 | 1 | 1.01 | 0.93 | 0.02 | -0.01 | 4/24/2026 3:59:44 PM EST | |||
| 30.00 | 8.10 | 10.70 | 9.40 | 7.60 | 0.00 | 0.00% | 0.31 | 0 | 4 | 0.96 | 0.90 | 0.02 | -0.01 | 4/14/2026 | 4/24/2026 3:59:44 PM EST |
| 31.00 | 7.30 | 9.60 | 8.45 | % | 0.27 | 0 | 1 | 0.86 | 0.88 | 0.02 | -0.01 | 4/24/2026 3:59:44 PM EST | |||
| 32.00 | 6.40 | 8.70 | 7.55 | % | 0.24 | 0 | 0 | 0.81 | 0.84 | 0.03 | -0.02 | 4/24/2026 3:59:44 PM EST | |||
| 33.00 | 5.30 | 8.20 | 6.75 | 6.70 | +0.40 | +6.35% | 0.20 | 1 | 25 | 0.85 | 0.81 | 0.03 | -0.02 | 4/24/2026 | 4/24/2026 3:59:44 PM EST |
| 34.00 | 5.00 | 6.20 | 5.60 | % | 0.16 | 0 | 1 | 0.56 | 0.78 | 0.04 | -0.02 | 4/24/2026 3:59:44 PM EST | |||
| 35.00 | 4.90 | 5.50 | 5.20 | % | 0.15 | 0 | 50 | 0.51 | 0.74 | 0.04 | -0.02 | 4/24/2026 3:59:44 PM EST | |||
| 36.00 | 4.20 | 4.70 | 4.45 | % | 0.12 | 0 | 1 | 0.49 | 0.69 | 0.05 | -0.02 | 4/24/2026 3:59:44 PM EST | |||
| 37.00 | 3.50 | 4.10 | 3.80 | 3.35 | +0.05 | +1.52% | 0.10 | 2 | 23 | 0.48 | 0.64 | 0.05 | -0.02 | 4/24/2026 | 4/24/2026 3:59:44 PM EST |
| 38.00 | 2.90 | 3.40 | 3.15 | 1.10 | 0.00 | 0.00% | 0.08 | 0 | 101 | 0.46 | 0.58 | 0.06 | -0.02 | 4/2/2026 | 4/24/2026 3:59:44 PM EST |
| 40.00 | 2.15 | 2.30 | 2.23 | 2.05 | +0.15 | +7.90% | 0.06 | 35 | 398 | 0.45 | 0.46 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 3:59:44 PM EST |
| 45.00 | 0.60 | 1.10 | 0.85 | 0.64 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.46 | 0.24 | 0.04 | -0.02 | 4/17/2026 | 4/24/2026 3:59:44 PM EST |
| 50.00 | 0.15 | 0.95 | 0.55 | % | 0.01 | 0 | 0 | 0.53 | 0.13 | 0.03 | -0.02 | 4/24/2026 3:59:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 2 | 2.43 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:44 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:44 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:44 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 30 | 2.00 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:44 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:44 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:44 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:44 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:44 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:44 PM EST | |||
| 20.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 1,504 | 1.24 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:44 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:44 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:44 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:44 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 1 | 1.07 | -0.01 | 0.01 | 0.00 | 4/24/2026 3:59:44 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 1 | 1.00 | -0.02 | 0.01 | 0.00 | 4/24/2026 3:59:44 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.93 | -0.03 | 0.01 | 0.00 | 4/24/2026 3:59:44 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 2 | 0.86 | -0.04 | 0.01 | -0.01 | 4/24/2026 3:59:44 PM EST | |||
| 28.00 | 0.00 | 1.15 | 0.58 | 0.49 | 0.00 | 0.00% | 0.02 | 0 | 46 | 0.93 | -0.05 | 0.01 | -0.01 | 4/16/2026 | 4/24/2026 3:59:44 PM EST |
| 29.00 | 0.00 | 1.05 | 0.53 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.83 | -0.07 | 0.02 | -0.01 | 4/15/2026 | 4/24/2026 3:59:44 PM EST |
| 30.00 | 0.15 | 1.30 | 0.73 | 0.69 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.66 | -0.10 | 0.02 | -0.01 | 4/17/2026 | 4/24/2026 3:59:44 PM EST |
| 31.00 | 0.25 | 1.50 | 0.88 | 1.09 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.64 | -0.12 | 0.02 | -0.01 | 4/9/2026 | 4/24/2026 3:59:44 PM EST |
| 32.00 | 0.45 | 0.85 | 0.65 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.52 | -0.16 | 0.03 | -0.02 | 4/16/2026 | 4/24/2026 3:59:44 PM EST |
| 33.00 | 0.60 | 1.00 | 0.80 | 0.97 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.50 | -0.19 | 0.03 | -0.02 | 4/22/2026 | 4/24/2026 3:59:44 PM EST |
| 34.00 | 0.75 | 1.20 | 0.98 | 2.60 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.49 | -0.22 | 0.04 | -0.02 | 4/1/2026 | 4/24/2026 3:59:44 PM EST |
| 35.00 | 0.95 | 1.45 | 1.20 | 1.63 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.47 | -0.26 | 0.04 | -0.02 | 4/17/2026 | 4/24/2026 3:59:44 PM EST |
| 36.00 | 1.20 | 1.75 | 1.48 | % | 0.04 | 0 | 0 | 0.46 | -0.31 | 0.05 | -0.02 | 4/24/2026 3:59:44 PM EST | |||
| 37.00 | 1.55 | 2.10 | 1.83 | 4.77 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.45 | -0.36 | 0.05 | -0.02 | 4/2/2026 | 4/24/2026 3:59:44 PM EST |
| 38.00 | 2.00 | 2.50 | 2.25 | 3.24 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.45 | -0.42 | 0.06 | -0.02 | 4/17/2026 | 4/24/2026 3:59:44 PM EST |
| 40.00 | 3.10 | 3.50 | 3.30 | 3.81 | 0.00 | 0.00% | 0.08 | 0 | 26 | 0.44 | -0.54 | 0.06 | -0.02 | 4/22/2026 | 4/24/2026 3:59:44 PM EST |
| 45.00 | 6.50 | 7.90 | 7.20 | % | 0.16 | 0 | 0 | 0.49 | -0.76 | 0.04 | -0.02 | 4/24/2026 3:59:44 PM EST | |||
| 50.00 | 10.80 | 12.90 | 11.85 | % | 0.24 | 0 | 0 | 0.85 | -0.87 | 0.03 | -0.02 | 4/24/2026 3:59:44 PM EST |