Options Chain for DANA INC COM (DAN) - $10.46 as of 9/6/2024 3:37:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 6.70 | 8.20 | % | 0 | 0 | 8.77 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 5.00 | 4.90 | 6.00 | % | 0 | 0 | 4.96 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 6.00 | 3.90 | 4.70 | % | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 7.00 | 2.85 | 4.10 | % | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 8.00 | 1.65 | 3.10 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 9.00 | 1.00 | 1.85 | 1.23 | -0.77 | -38.50% | 3 | 1 | 1.62 | 0.93 | 0.15 | 0.00 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 10.00 | 0.00 | 0.70 | % | 0 | 0 | 0.81 | 0.57 | 0.49 | -0.01 | 9/6/2024 3:59:54 PM EST | |||
| 11.00 | 0.00 | 0.20 | 0.14 | -0.04 | -22.23% | 1 | 19 | 0.71 | 0.15 | 0.30 | -0.01 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 12.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 54 | 1.27 | 0.02 | 0.05 | 0.00 | 8/28/2024 | 9/6/2024 3:59:54 PM EST |
| 13.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 118 | 0.83 | 0.00 | 0.00 | 0.00 | 8/9/2024 | 9/6/2024 3:59:54 PM EST |
| 14.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 183 | 1.53 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 9/6/2024 3:59:54 PM EST |
| 15.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 270 | 1.73 | 0.00 | 0.00 | 0.00 | 7/23/2024 | 9/6/2024 3:59:54 PM EST |
| 16.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 92 | 3.12 | 0.00 | 0.00 | 0.00 | 6/25/2024 | 9/6/2024 3:59:54 PM EST |
| 17.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 165 | 2.96 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:54 PM EST |
| 18.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 22 | 3.13 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 9/6/2024 3:59:54 PM EST |
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 43 | 3.57 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:54 PM EST |
| 25.00 | 0.00 | 0.15 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 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 | 0.75 | % | 0 | 0 | 7.33 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.61 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:54 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 1 | 2.28 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:54 PM EST |
| 9.00 | 0.00 | 0.35 | 0.18 | 0.00 | 0.00% | 0 | 2 | 1.06 | -0.07 | 0.15 | 0.00 | 7/23/2024 | 9/6/2024 3:59:54 PM EST |
| 10.00 | 0.00 | 0.50 | 0.21 | 0.00 | 0.00% | 0 | 57 | 0.78 | -0.43 | 0.49 | -0.01 | 8/16/2024 | 9/6/2024 3:59:54 PM EST |
| 11.00 | 0.00 | 1.25 | 0.41 | 0.00 | 0.00% | 0 | 148 | 0.89 | -0.85 | 0.30 | -0.01 | 9/4/2024 | 9/6/2024 3:59:54 PM EST |
| 12.00 | 1.60 | 2.20 | 1.20 | 0.00 | 0.00% | 0 | 193 | 1.16 | -0.98 | 0.05 | 0.00 | 9/3/2024 | 9/6/2024 3:59:54 PM EST |
| 13.00 | 2.60 | 3.20 | 1.80 | 0.00 | 0.00% | 0 | 15 | 1.44 | -1.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:54 PM EST |
| 14.00 | 3.60 | 4.20 | 0.95 | 0.00 | 0.00% | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/16/2024 | 9/6/2024 3:59:54 PM EST |
| 15.00 | 4.70 | 5.20 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 16.00 | 5.60 | 6.00 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 17.00 | 6.60 | 7.10 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 18.00 | 7.70 | 8.20 | % | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 19.00 | 8.60 | 9.10 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 20.00 | 9.80 | 10.20 | % | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 21.00 | 10.60 | 11.20 | % | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 25.00 | 14.70 | 15.20 | % | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST |