Options Chain for DANAOS CORPORATION SHS (DAC) - $125.87 as of 7/20/2026 1:45:59 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 | 51.00 | 55.10 | 53.05 | % | 0.71 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:00 PM EST | |||
| 80.00 | 45.90 | 50.10 | 48.00 | 47.85 | % | 0.60 | 1 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:00 PM EST | |
| 85.00 | 41.00 | 45.10 | 43.05 | % | 0.51 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:00 PM EST | |||
| 90.00 | 35.70 | 40.20 | 37.95 | % | 0.42 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:00 PM EST | |||
| 95.00 | 31.00 | 35.10 | 33.05 | % | 0.35 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:00 PM EST | |||
| 100.00 | 26.60 | 30.10 | 28.35 | 27.61 | % | 0.28 | 1 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:00 PM EST | |
| 105.00 | 20.90 | 25.10 | 23.00 | % | 0.22 | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.01 | 7/20/2026 4:00:00 PM EST | |||
| 110.00 | 17.10 | 19.70 | 18.40 | % | 0.17 | 0 | 0 | 0.57 | 0.95 | 0.01 | -0.02 | 7/20/2026 4:00:00 PM EST | |||
| 115.00 | 12.10 | 15.50 | 13.80 | 13.60 | +4.46 | +48.80% | 0.12 | 21 | 20 | 0.54 | 0.89 | 0.02 | -0.03 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 120.00 | 7.90 | 11.30 | 9.60 | 10.10 | +2.50 | +32.90% | 0.08 | 2 | 3 | 0.29 | 0.78 | 0.03 | -0.05 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 125.00 | 3.80 | 7.80 | 5.80 | 6.58 | -0.53 | -7.46% | 0.05 | 3 | 3 | 0.27 | 0.62 | 0.04 | -0.06 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 130.00 | 2.40 | 4.00 | 3.20 | 3.00 | -1.90 | -38.78% | 0.02 | 12 | 76 | 0.27 | 0.44 | 0.04 | -0.06 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 135.00 | 0.40 | 3.40 | 1.90 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.28 | 0.27 | 0.03 | -0.05 | 7/17/2026 | 7/20/2026 4:00:00 PM EST |
| 140.00 | 0.60 | 0.80 | 0.70 | 0.80 | +0.01 | +1.27% | 0.01 | 1,211 | 23 | 0.27 | 0.15 | 0.02 | -0.04 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 145.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.40 | 0.07 | 0.01 | -0.02 | 7/20/2026 4:00:00 PM EST | |||
| 150.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.58 | 0.03 | 0.01 | -0.01 | 7/20/2026 4:00:00 PM EST | |||
| 155.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.65 | 0.01 | 0.00 | -0.01 | 7/20/2026 4:00:00 PM EST | |||
| 160.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:00 PM EST | |||
| 165.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:00 PM EST | |||
| 170.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:00 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:00 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:00 PM EST | |||
| 185.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:00 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 | 1.46 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:00 PM EST | |||
| 80.00 | 0.00 | 0.20 | 0.10 | 1.11 | % | 0.00 | 1 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:00 PM EST | |
| 85.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:00 PM EST | |||
| 90.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:00 PM EST | |||
| 95.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:00 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | 0.25 | % | 0.00 | 2 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:00 PM EST | |
| 105.00 | 0.00 | 1.45 | 0.73 | 0.20 | -0.25 | -55.56% | 0.01 | 1 | 2 | 0.61 | -0.01 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 110.00 | 0.00 | 1.25 | 0.63 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.48 | -0.05 | 0.01 | -0.02 | 6/30/2026 | 7/20/2026 4:00:00 PM EST |
| 115.00 | 0.00 | 1.40 | 0.70 | 0.35 | -1.03 | -74.64% | 0.01 | 1 | 193 | 0.39 | -0.11 | 0.02 | -0.03 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 120.00 | 1.40 | 1.70 | 1.55 | 1.50 | -0.70 | -31.82% | 0.01 | 2 | 227 | 0.31 | -0.22 | 0.03 | -0.05 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 125.00 | 1.80 | 3.30 | 2.55 | 3.00 | -0.50 | -14.29% | 0.02 | 11 | 27 | 0.26 | -0.38 | 0.04 | -0.06 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 130.00 | 4.50 | 7.40 | 5.95 | 4.76 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.32 | -0.56 | 0.04 | -0.06 | 7/13/2026 | 7/20/2026 4:00:00 PM EST |
| 135.00 | 7.70 | 9.90 | 8.80 | % | 0.07 | 0 | 0 | 0.28 | -0.73 | 0.03 | -0.05 | 7/20/2026 4:00:00 PM EST | |||
| 140.00 | 11.80 | 14.20 | 13.00 | % | 0.09 | 0 | 0 | 0.40 | -0.85 | 0.02 | -0.04 | 7/20/2026 4:00:00 PM EST | |||
| 145.00 | 16.00 | 19.30 | 17.65 | % | 0.12 | 0 | 0 | 0.50 | -0.93 | 0.01 | -0.02 | 7/20/2026 4:00:00 PM EST | |||
| 150.00 | 20.70 | 25.20 | 22.95 | % | 0.15 | 0 | 0 | 0.64 | -0.97 | 0.01 | -0.01 | 7/20/2026 4:00:00 PM EST | |||
| 155.00 | 25.70 | 30.20 | 27.95 | % | 0.18 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 7/20/2026 4:00:00 PM EST | |||
| 160.00 | 30.70 | 35.20 | 32.95 | % | 0.21 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:00 PM EST | |||
| 165.00 | 35.70 | 40.20 | 37.95 | % | 0.23 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:00 PM EST | |||
| 170.00 | 40.70 | 45.20 | 42.95 | % | 0.25 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:00 PM EST | |||
| 175.00 | 45.70 | 50.20 | 47.95 | % | 0.27 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:00 PM EST | |||
| 180.00 | 50.70 | 55.20 | 52.95 | % | 0.29 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:00 PM EST | |||
| 185.00 | 55.70 | 60.20 | 57.95 | % | 0.31 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:00 PM EST |