Options Chain for DANA INC COM (DAN) - $16.42 as of 5/27/2025 4:06:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 9.00 | 10.10 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:49 PM EST | |||
| 9.00 | 8.10 | 9.80 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:49 PM EST | |||
| 10.00 | 7.10 | 8.90 | % | 0 | 0 | 1.00 | 0.99 | 0.01 | 0.00 | 5/27/2025 3:59:49 PM EST | |||
| 11.00 | 6.30 | 7.90 | % | 0 | 0 | 0.96 | 0.97 | 0.02 | 0.00 | 5/27/2025 3:59:49 PM EST | |||
| 12.00 | 5.30 | 7.00 | % | 0 | 0 | 0.81 | 0.94 | 0.03 | -0.01 | 5/27/2025 3:59:49 PM EST | |||
| 13.00 | 4.50 | 4.70 | % | 0 | 0 | 0.70 | 0.90 | 0.04 | -0.01 | 5/27/2025 3:59:49 PM EST | |||
| 14.00 | 3.60 | 3.80 | 3.70 | % | 2 | 0 | 0.64 | 0.84 | 0.06 | -0.01 | 5/27/2025 | 5/27/2025 3:59:49 PM EST | |
| 15.00 | 2.85 | 3.00 | % | 0 | 0 | 0.61 | 0.77 | 0.08 | -0.01 | 5/27/2025 3:59:49 PM EST | |||
| 16.00 | 2.15 | 2.25 | 2.08 | +0.63 | +43.45% | 10 | 25 | 0.58 | 0.68 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 17.00 | 1.55 | 1.65 | 1.47 | +0.17 | +13.08% | 26 | 6,093 | 0.56 | 0.58 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 18.00 | 1.05 | 1.50 | 1.05 | +0.35 | +50.00% | 9 | 76 | 0.53 | 0.47 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 19.00 | 0.70 | 0.80 | 0.70 | +0.15 | +27.28% | 5 | 84 | 0.52 | 0.36 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 20.00 | 0.45 | 0.55 | 0.45 | +0.09 | +25.00% | 13 | 1,353 | 0.52 | 0.26 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 21.00 | 0.30 | 0.40 | % | 0 | 0 | 0.57 | 0.19 | 0.08 | -0.01 | 5/27/2025 3:59:49 PM EST | |||
| 22.00 | 0.15 | 0.30 | % | 0 | 0 | 0.55 | 0.13 | 0.06 | -0.01 | 5/27/2025 3:59:49 PM EST | |||
| 23.00 | 0.05 | 0.20 | % | 0 | 0 | 0.50 | 0.09 | 0.05 | -0.01 | 5/27/2025 3:59:49 PM EST | |||
| 24.00 | 0.05 | 0.15 | % | 0 | 0 | 0.97 | 0.06 | 0.03 | 0.00 | 5/27/2025 3:59:49 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 0.04 | 0.02 | 0.00 | 5/27/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 0.30 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:49 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:49 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.59 | -0.01 | 0.01 | 0.00 | 5/27/2025 3:59:49 PM EST | |||
| 11.00 | 0.05 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.90 | -0.03 | 0.02 | 0.00 | 5/21/2025 | 5/27/2025 3:59:49 PM EST |
| 12.00 | 0.10 | 0.25 | % | 0 | 0 | 0.81 | -0.06 | 0.03 | -0.01 | 5/27/2025 3:59:49 PM EST | |||
| 13.00 | 0.20 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.70 | -0.10 | 0.04 | -0.01 | 5/21/2025 | 5/27/2025 3:59:49 PM EST |
| 14.00 | 0.35 | 0.45 | 0.45 | -0.10 | -18.19% | 2 | 76 | 0.65 | -0.16 | 0.06 | -0.01 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 15.00 | 0.55 | 0.60 | 0.63 | -0.17 | -21.25% | 32 | 84 | 0.60 | -0.23 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 16.00 | 0.80 | 0.90 | 0.90 | -0.30 | -25.00% | 9 | 46 | 0.57 | -0.32 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 17.00 | 1.20 | 1.30 | 1.40 | -0.35 | -20.00% | 4 | 21 | 0.55 | -0.42 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 18.00 | 1.70 | 1.80 | % | 0 | 0 | 0.52 | -0.53 | 0.11 | -0.01 | 5/27/2025 3:59:49 PM EST | |||
| 19.00 | 2.35 | 2.50 | % | 0 | 0 | 0.53 | -0.64 | 0.11 | -0.01 | 5/27/2025 3:59:49 PM EST | |||
| 20.00 | 3.10 | 3.30 | 3.41 | % | 2 | 0 | 0.53 | -0.74 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 3:59:49 PM EST | |
| 21.00 | 3.80 | 4.10 | % | 0 | 0 | 0.49 | -0.81 | 0.08 | -0.01 | 5/27/2025 3:59:49 PM EST | |||
| 22.00 | 4.80 | 5.00 | % | 0 | 0 | 0.52 | -0.87 | 0.06 | -0.01 | 5/27/2025 3:59:49 PM EST | |||
| 23.00 | 5.70 | 6.00 | % | 0 | 0 | 0.64 | -0.91 | 0.05 | -0.01 | 5/27/2025 3:59:49 PM EST | |||
| 24.00 | 6.60 | 7.10 | % | 0 | 0 | 0.77 | -0.94 | 0.03 | 0.00 | 5/27/2025 3:59:49 PM EST | |||
| 25.00 | 7.60 | 8.10 | % | 0 | 0 | 0.83 | -0.96 | 0.02 | 0.00 | 5/27/2025 3:59:49 PM EST |