Options Chain for DANAOS CORPORATION SHS (DAC) - $147.24 as of 11/11/2026 1:37:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 93.70 | 97.10 | 95.40 | % | 1.73 | 0 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 11/11/2026 3:59:47 PM EST | |||
| 60.00 | 88.90 | 92.10 | 90.50 | % | 1.51 | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 11/11/2026 3:59:47 PM EST | |||
| 65.00 | 83.70 | 87.00 | 85.35 | % | 1.31 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 11/11/2026 3:59:47 PM EST | |||
| 70.00 | 78.70 | 82.10 | 80.40 | % | 1.15 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 11/11/2026 3:59:47 PM EST | |||
| 75.00 | 73.70 | 77.10 | 75.40 | % | 1.01 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 11/11/2026 3:59:47 PM EST | |||
| 80.00 | 69.20 | 72.20 | 70.70 | % | 0.88 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 11/11/2026 3:59:47 PM EST | |||
| 85.00 | 63.50 | 67.30 | 65.40 | % | 0.77 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 11/11/2026 3:59:47 PM EST | |||
| 90.00 | 58.80 | 62.30 | 60.55 | % | 0.67 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 11/11/2026 3:59:47 PM EST | |||
| 95.00 | 53.80 | 57.30 | 55.55 | % | 0.58 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 11/11/2026 3:59:47 PM EST | |||
| 100.00 | 48.90 | 52.10 | 50.50 | 40.34 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 11/11/2026 3:59:47 PM EST |
| 105.00 | 43.80 | 47.10 | 45.45 | 64.90 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 11/11/2026 3:59:47 PM EST |
| 110.00 | 39.20 | 42.30 | 40.75 | 22.58 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 11/11/2026 3:59:47 PM EST |
| 115.00 | 34.00 | 37.00 | 35.50 | 55.40 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 11/11/2026 3:59:47 PM EST |
| 120.00 | 28.50 | 32.30 | 30.40 | 49.80 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 11/11/2026 3:59:47 PM EST |
| 125.00 | 24.00 | 27.10 | 25.55 | 45.30 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.03 | 10/12/2026 | 11/11/2026 3:59:47 PM EST |
| 130.00 | 19.10 | 22.40 | 20.75 | 40.17 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.97 | 0.98 | 0.00 | -0.05 | 10/9/2026 | 11/11/2026 3:59:47 PM EST |
| 135.00 | 14.60 | 17.10 | 15.85 | 23.00 | 0.00 | 0.00% | 0.12 | 0 | 17 | 0.74 | 0.92 | 0.01 | -0.12 | 10/27/2026 | 11/11/2026 3:59:47 PM EST |
| 140.00 | 9.90 | 12.10 | 11.00 | 9.90 | -3.94 | -28.47% | 0.08 | 1 | 396 | 0.58 | 0.85 | 0.02 | -0.16 | 11/11/2026 | 11/11/2026 3:59:47 PM EST |
| 145.00 | 5.70 | 8.30 | 7.00 | 7.11 | -3.70 | -34.23% | 0.05 | 5 | 2,825 | 0.36 | 0.73 | 0.03 | -0.19 | 11/11/2026 | 11/11/2026 3:59:47 PM EST |
| 150.00 | 2.95 | 4.50 | 3.73 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 626 | 0.36 | 0.54 | 0.05 | -0.20 | 11/10/2026 | 11/11/2026 3:59:47 PM EST |
| 155.00 | 0.30 | 1.90 | 1.10 | 1.20 | +0.50 | +71.43% | 0.01 | 12 | 488 | 0.36 | 0.31 | 0.04 | -0.17 | 11/11/2026 | 11/11/2026 3:59:47 PM EST |
| 160.00 | 0.40 | 0.85 | 0.63 | 0.66 | +0.11 | +20.00% | 0.00 | 24 | 188 | 0.36 | 0.14 | 0.03 | -0.11 | 11/11/2026 | 11/11/2026 3:59:47 PM EST |
| 165.00 | 0.10 | 0.35 | 0.23 | 0.22 | -0.98 | -81.67% | 0.00 | 10 | 204 | 0.36 | 0.06 | 0.01 | -0.06 | 11/11/2026 | 11/11/2026 3:59:47 PM EST |
| 170.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 157 | 0.45 | 0.02 | 0.00 | -0.02 | 11/5/2026 | 11/11/2026 3:59:47 PM EST |
| 175.00 | 0.00 | 0.20 | 0.10 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.54 | 0.00 | 0.00 | -0.01 | 11/4/2026 | 11/11/2026 3:59:47 PM EST |
| 180.00 | 0.00 | 1.15 | 0.58 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.90 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 11/11/2026 3:59:47 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.20 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 11/11/2026 3:59:47 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 11/11/2026 3:59:47 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:47 PM EST | |||
| 205.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:47 PM EST | |||
| 215.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:47 PM EST | |||
| 225.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 1 | 4.51 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:47 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 11/11/2026 3:59:47 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 1 | 3.84 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:47 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.55 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 11/11/2026 3:59:47 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 4 | 3.27 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:47 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 6 | 3.02 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:47 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.78 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 11/11/2026 3:59:47 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.55 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 11/11/2026 3:59:47 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 11/11/2026 3:59:47 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 2.12 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:47 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.93 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 11/11/2026 3:59:47 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.73 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 11/11/2026 3:59:47 PM EST |
| 115.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.56 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 11/11/2026 3:59:47 PM EST |
| 120.00 | 0.00 | 2.25 | 1.13 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.39 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 11/11/2026 3:59:47 PM EST |
| 125.00 | 0.00 | 1.35 | 0.68 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 87 | 1.02 | -0.01 | 0.00 | -0.03 | 11/10/2026 | 11/11/2026 3:59:47 PM EST |
| 130.00 | 0.00 | 2.25 | 1.13 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.03 | -0.02 | 0.00 | -0.05 | 10/2/2026 | 11/11/2026 3:59:47 PM EST |
| 135.00 | 0.05 | 1.55 | 0.80 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.54 | -0.08 | 0.01 | -0.12 | 11/5/2026 | 11/11/2026 3:59:47 PM EST |
| 140.00 | 0.05 | 2.15 | 1.10 | 0.70 | -1.20 | -63.16% | 0.01 | 4 | 8 | 0.45 | -0.15 | 0.02 | -0.16 | 11/11/2026 | 11/11/2026 3:59:47 PM EST |
| 145.00 | 0.80 | 2.55 | 1.68 | 1.48 | 0.00 | 0.00% | 0.01 | 0 | 89 | 0.41 | -0.27 | 0.03 | -0.19 | 11/2/2026 | 11/11/2026 3:59:47 PM EST |
| 150.00 | 2.65 | 3.40 | 3.03 | 3.10 | -3.20 | -50.80% | 0.02 | 2 | 156 | 0.35 | -0.46 | 0.05 | -0.20 | 11/11/2026 | 11/11/2026 3:59:47 PM EST |
| 155.00 | 5.20 | 6.30 | 5.75 | 6.30 | -1.34 | -17.54% | 0.04 | 2 | 59 | 0.32 | -0.69 | 0.04 | -0.17 | 11/11/2026 | 11/11/2026 3:59:47 PM EST |
| 160.00 | 9.10 | 11.70 | 10.40 | 8.12 | 0.00 | 0.00% | 0.07 | 0 | 16 | 0.59 | -0.86 | 0.03 | -0.11 | 11/2/2026 | 11/11/2026 3:59:47 PM EST |
| 165.00 | 13.80 | 15.90 | 14.85 | 6.51 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.62 | -0.94 | 0.01 | -0.06 | 10/7/2026 | 11/11/2026 3:59:47 PM EST |
| 170.00 | 18.40 | 20.80 | 19.60 | 13.65 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.02 | 10/22/2026 | 11/11/2026 3:59:47 PM EST |
| 175.00 | 23.30 | 26.20 | 24.75 | % | 0.14 | 0 | 0 | 0.91 | -1.00 | 0.00 | -0.01 | 11/11/2026 3:59:47 PM EST | |||
| 180.00 | 28.20 | 31.20 | 29.70 | % | 0.17 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 11/11/2026 3:59:47 PM EST | |||
| 185.00 | 33.10 | 36.20 | 34.65 | % | 0.19 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 11/11/2026 3:59:47 PM EST | |||
| 190.00 | 37.90 | 41.30 | 39.60 | % | 0.21 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 11/11/2026 3:59:47 PM EST | |||
| 195.00 | 42.90 | 46.20 | 44.55 | % | 0.23 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 11/11/2026 3:59:47 PM EST | |||
| 205.00 | 52.90 | 56.20 | 54.55 | % | 0.27 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 11/11/2026 3:59:47 PM EST | |||
| 215.00 | 62.90 | 66.30 | 64.60 | % | 0.30 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 11/11/2026 3:59:47 PM EST | |||
| 225.00 | 73.10 | 76.20 | 74.65 | % | 0.33 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 11/11/2026 3:59:47 PM EST |