Options Chain for DANA INC COM (DAN) - $17.24 as of 5/28/2025 5:57:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 13.60 | 15.00 | % | 0 | 0 | 6.21 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 4.00 | 12.60 | 14.20 | % | 0 | 0 | 6.93 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 5.00 | 11.60 | 13.20 | % | 0 | 0 | 5.82 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 6.00 | 10.60 | 12.00 | 11.22 | -0.16 | -1.41% | 1 | 1 | 5.17 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 7.00 | 9.50 | 11.10 | 10.22 | -0.27 | -2.58% | 1 | 1 | 3.04 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 8.00 | 8.60 | 9.40 | 9.06 | 0.00 | 0.00% | 0 | 6 | 2.63 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:53 PM EST |
| 9.00 | 7.60 | 8.40 | 8.25 | 0.00 | 0.00% | 0 | 17 | 2.28 | 0.99 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:53 PM EST |
| 10.00 | 6.50 | 7.70 | 1.85 | 0.00 | 0.00% | 0 | 125 | 1.47 | 0.99 | 0.01 | 0.00 | 4/16/2025 | 5/28/2025 3:59:53 PM EST |
| 11.00 | 5.70 | 7.40 | 3.85 | 0.00 | 0.00% | 0 | 179 | 1.40 | 0.98 | 0.01 | -0.01 | 5/7/2025 | 5/28/2025 3:59:53 PM EST |
| 12.00 | 4.60 | 5.00 | 4.70 | 0.00 | 0.00% | 0 | 1,155 | 1.17 | 0.98 | 0.02 | -0.01 | 5/15/2025 | 5/28/2025 3:59:53 PM EST |
| 13.00 | 3.80 | 4.00 | 3.37 | 0.00 | 0.00% | 0 | 1,799 | 0.76 | 0.90 | 0.05 | -0.02 | 5/19/2025 | 5/28/2025 3:59:53 PM EST |
| 14.00 | 2.85 | 3.10 | 2.65 | 0.00 | 0.00% | 0 | 1,005 | 0.68 | 0.86 | 0.07 | -0.02 | 5/23/2025 | 5/28/2025 3:59:53 PM EST |
| 15.00 | 2.05 | 2.20 | 2.15 | -0.26 | -10.79% | 171 | 6,383 | 0.62 | 0.78 | 0.11 | -0.02 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 16.00 | 1.30 | 1.45 | 1.55 | -0.15 | -8.83% | 10 | 1,599 | 0.57 | 0.66 | 0.16 | -0.02 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 17.00 | 0.75 | 0.90 | 0.80 | -0.30 | -27.28% | 41 | 4,852 | 0.55 | 0.49 | 0.18 | -0.02 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 18.00 | 0.40 | 0.50 | 0.55 | -0.10 | -15.39% | 100 | 2,848 | 0.54 | 0.33 | 0.16 | -0.02 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 19.00 | 0.20 | 0.35 | 0.39 | 0.00 | 0.00% | 0 | 1,029 | 0.57 | 0.23 | 0.12 | -0.02 | 5/27/2025 | 5/28/2025 3:59:53 PM EST |
| 20.00 | 0.15 | 0.30 | 0.23 | 0.00 | 0.00% | 0 | 4,009 | 0.65 | 0.15 | 0.09 | -0.01 | 5/27/2025 | 5/28/2025 3:59:53 PM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 20 | 0.61 | 0.11 | 0.07 | -0.01 | 5/21/2025 | 5/28/2025 3:59:53 PM EST |
| 22.00 | 0.00 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.30 | 0.04 | 0.03 | 0.00 | 5/14/2025 | 5/28/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.66 | 0.00 | 0.01 | 0.00 | 5/28/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.65 | % | 0 | 0 | 6.68 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.70 | % | 0 | 0 | 5.50 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.67 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 1 | 3.50 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 5/28/2025 3:59:53 PM EST |
| 8.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 1,165 | 3.05 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/28/2025 3:59:53 PM EST |
| 9.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 82 | 1.34 | -0.01 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 3:59:53 PM EST |
| 10.00 | 0.00 | 0.05 | 0.05 | -0.03 | -37.50% | 6 | 10,241 | 1.14 | -0.01 | 0.01 | 0.00 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 11.00 | 0.00 | 0.20 | 0.06 | -0.06 | -50.00% | 10 | 17,302 | 0.97 | -0.02 | 0.01 | -0.01 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 12.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 3,484 | 1.71 | -0.02 | 0.02 | -0.01 | 5/21/2025 | 5/28/2025 3:59:53 PM EST |
| 13.00 | 0.05 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 1,484 | 0.76 | -0.10 | 0.05 | -0.02 | 5/22/2025 | 5/28/2025 3:59:53 PM EST |
| 14.00 | 0.15 | 0.30 | 0.20 | 0.00 | 0.00% | 1 | 4,797 | 0.71 | -0.14 | 0.07 | -0.02 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 15.00 | 0.30 | 0.40 | 0.32 | +0.01 | +3.23% | 21 | 265 | 0.63 | -0.22 | 0.11 | -0.02 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 16.00 | 0.60 | 0.65 | 0.63 | -0.42 | -40.00% | 8 | 947 | 0.59 | -0.34 | 0.16 | -0.02 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 17.00 | 1.00 | 1.10 | 1.04 | +0.09 | +9.48% | 2 | 765 | 0.56 | -0.51 | 0.18 | -0.02 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 18.00 | 1.60 | 1.75 | 2.40 | 0.00 | 0.00% | 0 | 40 | 0.54 | -0.67 | 0.16 | -0.02 | 5/16/2025 | 5/28/2025 3:59:53 PM EST |
| 19.00 | 2.30 | 2.60 | 2.88 | 0.00 | 0.00% | 0 | 10 | 0.64 | -0.77 | 0.12 | -0.02 | 5/12/2025 | 5/28/2025 3:59:53 PM EST |
| 20.00 | 3.10 | 3.60 | % | 0 | 0 | 0.78 | -0.85 | 0.09 | -0.01 | 5/28/2025 3:59:53 PM EST | |||
| 21.00 | 4.10 | 4.50 | 4.70 | 0.00 | 0.00% | 0 | 13 | 0.81 | -0.89 | 0.07 | -0.01 | 5/22/2025 | 5/28/2025 3:59:53 PM EST |
| 22.00 | 5.10 | 5.50 | % | 0 | 0 | 1.02 | -0.96 | 0.03 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 25.00 | 8.00 | 8.50 | % | 0 | 0 | 1.32 | -1.00 | 0.01 | 0.00 | 5/28/2025 3:59:53 PM EST |