Options Chain for DANA INC COM (DAN) - $17.36 as of 6/20/2025 3:27:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 7.00 | 8.90 | % | 0 | 0 | 2.06 | 0.99 | 0.01 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 11.00 | 6.00 | 7.90 | % | 0 | 0 | 0.97 | 0.98 | 0.01 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 12.00 | 3.90 | 6.50 | % | 0 | 0 | 0.73 | 0.94 | 0.03 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 13.00 | 4.30 | 5.60 | % | 0 | 0 | 1.08 | 0.91 | 0.04 | -0.01 | 6/20/2025 3:59:54 PM EST | |||
| 14.00 | 3.40 | 5.10 | % | 0 | 0 | 1.03 | 0.85 | 0.06 | -0.01 | 6/20/2025 3:59:54 PM EST | |||
| 15.00 | 2.45 | 3.80 | % | 0 | 0 | 0.73 | 0.77 | 0.08 | -0.01 | 6/20/2025 3:59:54 PM EST | |||
| 16.00 | 1.90 | 2.10 | % | 0 | 0 | 0.50 | 0.68 | 0.10 | -0.01 | 6/20/2025 3:59:54 PM EST | |||
| 17.00 | 1.25 | 2.25 | % | 0 | 0 | 0.61 | 0.56 | 0.12 | -0.01 | 6/20/2025 3:59:54 PM EST | |||
| 18.00 | 0.80 | 1.65 | % | 0 | 0 | 0.58 | 0.44 | 0.13 | -0.01 | 6/20/2025 3:59:54 PM EST | |||
| 19.00 | 0.45 | 1.05 | % | 0 | 0 | 0.52 | 0.32 | 0.12 | -0.01 | 6/20/2025 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.80 | % | 0 | 0 | 0.47 | 0.21 | 0.10 | -0.01 | 6/20/2025 3:59:54 PM EST | |||
| 21.00 | 0.00 | 0.60 | % | 0 | 0 | 0.50 | 0.14 | 0.08 | -0.01 | 6/20/2025 3:59:54 PM EST | |||
| 22.00 | 0.00 | 0.35 | % | 0 | 0 | 0.49 | 0.08 | 0.05 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 0.05 | 0.04 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | 0.03 | 0.02 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.02 | 0.01 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.01 | 0.01 | 0.00 | 6/20/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.05 | % | 0 | 0 | 0.76 | -0.01 | 0.01 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 1.33 | -0.02 | 0.01 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 12.00 | 0.00 | 0.35 | % | 0 | 0 | 0.70 | -0.06 | 0.03 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 13.00 | 0.00 | 0.45 | % | 0 | 0 | 0.63 | -0.09 | 0.04 | -0.01 | 6/20/2025 3:59:54 PM EST | |||
| 14.00 | 0.10 | 0.65 | % | 0 | 0 | 0.60 | -0.15 | 0.06 | -0.01 | 6/20/2025 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.85 | % | 0 | 0 | 0.49 | -0.23 | 0.08 | -0.01 | 6/20/2025 3:59:54 PM EST | |||
| 16.00 | 0.45 | 1.00 | % | 0 | 0 | 0.48 | -0.32 | 0.10 | -0.01 | 6/20/2025 3:59:54 PM EST | |||
| 17.00 | 0.80 | 1.50 | % | 0 | 0 | 0.48 | -0.44 | 0.12 | -0.01 | 6/20/2025 3:59:54 PM EST | |||
| 18.00 | 1.30 | 2.10 | % | 0 | 0 | 0.47 | -0.56 | 0.13 | -0.01 | 6/20/2025 3:59:54 PM EST | |||
| 19.00 | 2.00 | 2.75 | % | 0 | 0 | 0.47 | -0.68 | 0.12 | -0.01 | 6/20/2025 3:59:54 PM EST | |||
| 20.00 | 2.75 | 3.50 | % | 0 | 0 | 0.44 | -0.79 | 0.10 | -0.01 | 6/20/2025 3:59:54 PM EST | |||
| 21.00 | 3.70 | 4.30 | % | 0 | 0 | 0.41 | -0.86 | 0.08 | -0.01 | 6/20/2025 3:59:54 PM EST | |||
| 22.00 | 4.60 | 5.10 | % | 0 | 0 | 0.60 | -0.92 | 0.05 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 23.00 | 5.50 | 6.10 | % | 0 | 0 | 0.73 | -0.95 | 0.04 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 24.00 | 6.40 | 7.10 | % | 0 | 0 | 0.59 | -0.97 | 0.02 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 25.00 | 7.40 | 7.90 | % | 0 | 0 | 0.80 | -0.98 | 0.01 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 26.00 | 8.40 | 9.10 | % | 0 | 0 | 0.78 | -0.99 | 0.01 | 0.00 | 6/20/2025 3:59:54 PM EST |