Options Chain for DANAOS CORPORATION SHS (DAC) - $156.89 as of 9/11/2026 2:26:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 82.00 | 85.90 | 83.95 | % | 1.12 | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 9/11/2026 3:59:59 PM EST | |||
| 80.00 | 77.00 | 80.90 | 78.95 | % | 0.99 | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 9/11/2026 3:59:59 PM EST | |||
| 85.00 | 72.00 | 75.90 | 73.95 | % | 0.87 | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 9/11/2026 3:59:59 PM EST | |||
| 90.00 | 67.00 | 70.20 | 68.60 | % | 0.76 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 9/11/2026 3:59:59 PM EST | |||
| 95.00 | 62.00 | 65.80 | 63.90 | % | 0.67 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 9/11/2026 3:59:59 PM EST | |||
| 100.00 | 57.00 | 60.80 | 58.90 | % | 0.59 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 9/11/2026 3:59:59 PM EST | |||
| 105.00 | 52.00 | 55.90 | 53.95 | % | 0.51 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 9/11/2026 3:59:59 PM EST | |||
| 110.00 | 47.00 | 50.90 | 48.95 | % | 0.45 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 9/11/2026 3:59:59 PM EST | |||
| 115.00 | 42.00 | 45.30 | 43.65 | 23.63 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 9/11/2026 3:59:59 PM EST |
| 120.00 | 37.00 | 40.90 | 38.95 | % | 0.32 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 9/11/2026 3:59:59 PM EST | |||
| 125.00 | 32.00 | 35.40 | 33.70 | % | 0.27 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 9/11/2026 3:59:59 PM EST | |||
| 130.00 | 27.00 | 30.40 | 28.70 | 22.70 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.49 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/11/2026 3:59:59 PM EST |
| 135.00 | 22.00 | 25.40 | 23.70 | 6.80 | 0.00 | 0.00% | 0.18 | 0 | 15 | 1.29 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 9/11/2026 3:59:59 PM EST |
| 140.00 | 18.00 | 20.10 | 19.05 | 11.00 | 0.00 | 0.00% | 0.14 | 0 | 166 | 1.04 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/11/2026 3:59:59 PM EST |
| 145.00 | 12.20 | 15.30 | 13.75 | 13.70 | +3.80 | +38.39% | 0.09 | 1 | 318 | 0.88 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 150.00 | 7.20 | 10.10 | 8.65 | 5.64 | 0.00 | 0.00% | 0.06 | 0 | 248 | 0.64 | 1.00 | 0.02 | 0.00 | 9/9/2026 | 9/11/2026 3:59:59 PM EST |
| 155.00 | 2.50 | 5.50 | 4.00 | 3.05 | +1.49 | +95.52% | 0.03 | 15 | 515 | 0.47 | 0.71 | 0.07 | -0.10 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 160.00 | 0.75 | 2.80 | 1.78 | 1.05 | +0.56 | +114.29% | 0.01 | 14 | 9 | 0.28 | 0.35 | 0.07 | -0.12 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 165.00 | 0.10 | 0.85 | 0.48 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.29 | 0.10 | 0.03 | -0.06 | 9/9/2026 | 9/11/2026 3:59:59 PM EST |
| 170.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.74 | 0.02 | 0.01 | -0.01 | 9/9/2026 | 9/11/2026 3:59:59 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:59 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:59 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:59 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:59 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:59 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:59 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:59 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:59 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:59 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.15 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/11/2026 3:59:59 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:59 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | 2.19 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.74 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 9/11/2026 3:59:59 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.72 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/11/2026 3:59:59 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.36 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/11/2026 3:59:59 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 61 | 1.17 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/11/2026 3:59:59 PM EST |
| 140.00 | 0.00 | 1.15 | 0.58 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 253 | 0.78 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/11/2026 3:59:59 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.79 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/11/2026 3:59:59 PM EST |
| 150.00 | 0.00 | 1.75 | 0.88 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.53 | 0.00 | 0.02 | 0.00 | 9/8/2026 | 9/11/2026 3:59:59 PM EST |
| 155.00 | 0.10 | 2.60 | 1.35 | 1.30 | % | 0.01 | 2 | 0 | 0.26 | -0.29 | 0.07 | -0.10 | 9/11/2026 | 9/11/2026 3:59:59 PM EST | |
| 160.00 | 1.10 | 4.10 | 2.60 | % | 0.02 | 0 | 0 | 0.30 | -0.65 | 0.07 | -0.12 | 9/11/2026 3:59:59 PM EST | |||
| 165.00 | 5.30 | 7.80 | 6.55 | % | 0.04 | 0 | 0 | 0.35 | -0.90 | 0.03 | -0.06 | 9/11/2026 3:59:59 PM EST | |||
| 170.00 | 9.20 | 13.00 | 11.10 | % | 0.07 | 0 | 0 | 0.53 | -0.98 | 0.01 | -0.01 | 9/11/2026 3:59:59 PM EST | |||
| 175.00 | 14.10 | 18.00 | 16.05 | % | 0.09 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 9/11/2026 3:59:59 PM EST | |||
| 180.00 | 19.60 | 23.00 | 21.30 | % | 0.12 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 9/11/2026 3:59:59 PM EST | |||
| 185.00 | 24.20 | 28.00 | 26.10 | % | 0.14 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 9/11/2026 3:59:59 PM EST |