Options Chain for DANAOS CORPORATION SHS (DAC) - $116.65 as of 4/7/2026 7:31:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 68.00 | 72.10 | 70.05 | % | 1.56 | 0 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 4/7/2026 3:59:49 PM EST | |||
| 50.00 | 63.00 | 67.10 | 65.05 | % | 1.30 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 4/7/2026 3:59:49 PM EST | |||
| 55.00 | 58.10 | 62.10 | 60.10 | % | 1.09 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 4/7/2026 3:59:49 PM EST | |||
| 60.00 | 53.30 | 57.10 | 55.20 | % | 0.92 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 4/7/2026 3:59:49 PM EST | |||
| 65.00 | 48.30 | 52.10 | 50.20 | % | 0.77 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 4/7/2026 3:59:49 PM EST | |||
| 70.00 | 43.30 | 47.10 | 45.20 | % | 0.65 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 4/7/2026 3:59:49 PM EST | |||
| 75.00 | 38.10 | 42.10 | 40.10 | % | 0.53 | 0 | 9 | 2.27 | 1.00 | 0.00 | 0.00 | 4/7/2026 3:59:49 PM EST | |||
| 80.00 | 33.10 | 37.10 | 35.10 | % | 0.44 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 4/7/2026 3:59:49 PM EST | |||
| 85.00 | 28.30 | 32.10 | 30.20 | % | 0.36 | 0 | 1 | 1.75 | 1.00 | 0.00 | 0.00 | 4/7/2026 3:59:49 PM EST | |||
| 90.00 | 23.30 | 27.10 | 25.20 | % | 0.28 | 0 | 0 | 1.50 | 0.99 | 0.00 | -0.03 | 4/7/2026 3:59:49 PM EST | |||
| 95.00 | 18.60 | 21.80 | 20.20 | % | 0.21 | 0 | 107 | 1.20 | 0.99 | 0.00 | -0.04 | 4/7/2026 3:59:49 PM EST | |||
| 100.00 | 13.30 | 17.30 | 15.30 | % | 0.15 | 0 | 43 | 1.07 | 0.95 | 0.01 | -0.07 | 4/7/2026 3:59:49 PM EST | |||
| 105.00 | 9.70 | 11.50 | 10.60 | 10.20 | +1.23 | +13.72% | 0.10 | 1 | 382 | 0.69 | 0.86 | 0.02 | -0.13 | 4/7/2026 | 4/7/2026 3:59:49 PM EST |
| 110.00 | 5.00 | 7.50 | 6.25 | 5.52 | -0.38 | -6.45% | 0.06 | 22 | 195 | 0.37 | 0.74 | 0.04 | -0.16 | 4/7/2026 | 4/7/2026 3:59:49 PM EST |
| 115.00 | 1.95 | 4.20 | 3.08 | 2.25 | 0.00 | 0.00% | 0.03 | 0 | 217 | 0.41 | 0.51 | 0.05 | -0.16 | 4/2/2026 | 4/7/2026 3:59:49 PM EST |
| 120.00 | 0.25 | 0.70 | 0.48 | 0.80 | +0.15 | +23.08% | 0.00 | 2 | 506 | 0.26 | 0.27 | 0.04 | -0.13 | 4/7/2026 | 4/7/2026 3:59:49 PM EST |
| 125.00 | 0.00 | 0.30 | 0.15 | 0.11 | -0.39 | -78.00% | 0.00 | 6 | 76 | 0.37 | 0.11 | 0.02 | -0.07 | 4/7/2026 | 4/7/2026 3:59:49 PM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.40 | 0.04 | 0.01 | -0.03 | 4/6/2026 | 4/7/2026 3:59:49 PM EST |
| 135.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 3 | 1.03 | 0.01 | 0.00 | -0.01 | 4/7/2026 3:59:49 PM EST | |||
| 140.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 3 | 4.31 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:49 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:49 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:49 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:49 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 1 | 2.83 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:49 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 4 | 2.54 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:49 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 5 | 2.26 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:49 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 14 | 2.00 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:49 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 10 | 1.74 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:49 PM EST | |||
| 90.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 25 | 0.67 | -0.01 | 0.00 | -0.03 | 4/7/2026 3:59:49 PM EST | |||
| 95.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 5 | 0.97 | -0.01 | 0.00 | -0.04 | 4/7/2026 3:59:49 PM EST | |||
| 100.00 | 0.00 | 0.70 | 0.35 | 0.36 | -0.14 | -28.00% | 0.00 | 3 | 14 | 0.70 | -0.05 | 0.01 | -0.07 | 4/7/2026 | 4/7/2026 3:59:49 PM EST |
| 105.00 | 0.10 | 1.25 | 0.68 | 0.55 | -0.18 | -24.66% | 0.01 | 4 | 194 | 0.51 | -0.14 | 0.02 | -0.13 | 4/7/2026 | 4/7/2026 3:59:49 PM EST |
| 110.00 | 0.70 | 1.70 | 1.20 | 0.80 | -1.27 | -61.36% | 0.01 | 2 | 165 | 0.41 | -0.26 | 0.04 | -0.16 | 4/7/2026 | 4/7/2026 3:59:49 PM EST |
| 115.00 | 1.80 | 3.70 | 2.75 | 2.10 | +0.10 | +5.00% | 0.02 | 25 | 18 | 0.35 | -0.49 | 0.05 | -0.16 | 4/7/2026 | 4/7/2026 3:59:49 PM EST |
| 120.00 | 4.00 | 6.90 | 5.45 | % | 0.05 | 0 | 1 | 0.50 | -0.73 | 0.04 | -0.13 | 4/7/2026 3:59:49 PM EST | |||
| 125.00 | 8.00 | 11.90 | 9.95 | % | 0.08 | 0 | 0 | 0.69 | -0.89 | 0.02 | -0.07 | 4/7/2026 3:59:49 PM EST | |||
| 130.00 | 13.20 | 16.60 | 14.90 | % | 0.11 | 0 | 0 | 0.80 | -0.96 | 0.01 | -0.03 | 4/7/2026 3:59:49 PM EST | |||
| 135.00 | 17.90 | 21.80 | 19.85 | % | 0.15 | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.01 | 4/7/2026 3:59:49 PM EST | |||
| 140.00 | 23.00 | 27.00 | 25.00 | % | 0.18 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:49 PM EST |