Options Chain for DANAOS CORPORATION SHS (DAC) - $97.80 as of 11/28/2025 8:57:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 55.60 | 59.70 | 57.65 | 38.87 | 0.00 | 0.00% | 1.44 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 12/30/2024 | 11/28/2025 1:00:05 PM EST |
| 45.00 | 50.60 | 54.70 | 52.65 | % | 1.17 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:05 PM EST | |||
| 50.00 | 45.60 | 49.70 | 47.65 | 45.70 | 0.00 | 0.00% | 0.95 | 0 | 1 | 2.48 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 11/28/2025 1:00:05 PM EST |
| 55.00 | 40.60 | 44.70 | 42.65 | 39.10 | 0.00 | 0.00% | 0.78 | 0 | 2 | 2.20 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 11/28/2025 1:00:05 PM EST |
| 60.00 | 35.60 | 39.70 | 37.65 | 33.90 | 0.00 | 0.00% | 0.63 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 11/28/2025 1:00:05 PM EST |
| 65.00 | 30.60 | 34.70 | 32.65 | 21.70 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 11/28/2025 1:00:05 PM EST |
| 70.00 | 25.60 | 29.70 | 27.65 | 18.10 | 0.00 | 0.00% | 0.39 | 0 | 2 | 1.46 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 11/28/2025 1:00:05 PM EST |
| 75.00 | 22.20 | 23.40 | 22.80 | 19.75 | 0.00 | 0.00% | 0.30 | 0 | 51 | 0.96 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/28/2025 1:00:05 PM EST |
| 80.00 | 15.60 | 19.70 | 17.65 | 16.10 | 0.00 | 0.00% | 0.22 | 0 | 107 | 1.04 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/28/2025 1:00:05 PM EST |
| 85.00 | 10.60 | 14.70 | 12.65 | 10.56 | 0.00 | 0.00% | 0.15 | 0 | 41 | 0.83 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/28/2025 1:00:05 PM EST |
| 90.00 | 5.60 | 9.70 | 7.65 | 7.80 | +3.00 | +62.50% | 0.09 | 22 | 100 | 0.62 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:05 PM EST |
| 95.00 | 1.40 | 4.90 | 3.15 | 1.95 | 0.00 | 0.00% | 0.03 | 0 | 332 | 0.42 | 0.71 | 0.09 | -0.02 | 11/25/2025 | 11/28/2025 1:00:05 PM EST |
| 100.00 | 0.20 | 1.00 | 0.60 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 132 | 0.20 | 0.25 | 0.07 | -0.02 | 11/26/2025 | 11/28/2025 1:00:05 PM EST |
| 105.00 | 0.00 | 2.35 | 1.18 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.57 | 0.04 | 0.02 | -0.01 | 11/18/2025 | 11/28/2025 1:00:05 PM EST |
| 110.00 | 0.00 | 2.20 | 1.10 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 11/28/2025 1:00:05 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 11/28/2025 1:00:05 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:05 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:05 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:05 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:05 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:05 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:05 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 30 | 2.31 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 11/28/2025 1:00:05 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 35 | 2.03 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 11/28/2025 1:00:05 PM EST |
| 60.00 | 0.00 | 0.50 | 0.25 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.23 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 11/28/2025 1:00:05 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 18 | 1.55 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 11/28/2025 1:00:05 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.33 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 11/28/2025 1:00:05 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.13 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 1:00:05 PM EST |
| 80.00 | 0.00 | 0.90 | 0.45 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 194 | 0.68 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/28/2025 1:00:05 PM EST |
| 85.00 | 0.00 | 2.20 | 1.10 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.51 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:05 PM EST |
| 90.00 | 0.00 | 2.40 | 1.20 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 85 | 0.56 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:05 PM EST |
| 95.00 | 0.00 | 3.30 | 1.65 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.44 | -0.29 | 0.09 | -0.02 | 11/25/2025 | 11/28/2025 1:00:05 PM EST |
| 100.00 | 1.85 | 6.20 | 4.03 | 27.00 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.46 | -0.75 | 0.07 | -0.02 | 8/5/2024 | 11/28/2025 1:00:05 PM EST |
| 105.00 | 6.30 | 10.50 | 8.40 | % | 0.08 | 0 | 0 | 0.56 | -0.96 | 0.02 | -0.01 | 11/28/2025 1:00:05 PM EST | |||
| 110.00 | 11.20 | 15.30 | 13.25 | % | 0.12 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:05 PM EST | |||
| 115.00 | 16.20 | 20.30 | 18.25 | % | 0.16 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:05 PM EST | |||
| 120.00 | 21.10 | 25.30 | 23.20 | % | 0.19 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:05 PM EST | |||
| 125.00 | 26.20 | 30.30 | 28.25 | % | 0.23 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:05 PM EST | |||
| 130.00 | 31.20 | 35.30 | 33.25 | % | 0.26 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:05 PM EST | |||
| 135.00 | 36.20 | 40.30 | 38.25 | % | 0.28 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:05 PM EST | |||
| 140.00 | 41.20 | 45.30 | 43.25 | % | 0.31 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:05 PM EST |