Options Chain for DANAOS CORPORATION SHS (DAC) - $76.59 as of 12/20/2024 3:26:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 44.80 | 49.00 | 65.20 | 0.00 | 0.00% | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 6/10/2024 | 12/20/2024 3:59:37 PM EST |
| 35.00 | 39.70 | 44.00 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:37 PM EST | |||
| 40.00 | 34.70 | 39.00 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:37 PM EST | |||
| 45.00 | 29.80 | 34.00 | 38.10 | 0.00 | 0.00% | 0 | 1 | 1.61 | 1.00 | 0.00 | 0.00 | 12/3/2024 | 12/20/2024 3:59:37 PM EST |
| 50.00 | 24.80 | 29.00 | 29.37 | 0.00 | 0.00% | 0 | 42 | 1.61 | 1.00 | 0.00 | 0.00 | 12/12/2024 | 12/20/2024 3:59:37 PM EST |
| 55.00 | 19.90 | 24.00 | 26.95 | 0.00 | 0.00% | 0 | 52 | 1.33 | 1.00 | 0.00 | 0.00 | 12/9/2024 | 12/20/2024 3:59:37 PM EST |
| 60.00 | 15.40 | 19.00 | 22.26 | 0.00 | 0.00% | 0 | 125 | 1.10 | 0.99 | 0.00 | -0.01 | 12/5/2024 | 12/20/2024 3:59:37 PM EST |
| 65.00 | 10.70 | 14.10 | 17.95 | 0.00 | 0.00% | 0 | 154 | 0.56 | 0.95 | 0.01 | -0.02 | 12/9/2024 | 12/20/2024 3:59:37 PM EST |
| 70.00 | 6.00 | 9.50 | 8.00 | -10.29 | -56.26% | 1 | 31 | 0.38 | 0.85 | 0.03 | -0.03 | 12/20/2024 | 12/20/2024 3:59:37 PM EST |
| 75.00 | 2.65 | 3.70 | 4.04 | 0.00 | 0.00% | 0 | 368 | 0.28 | 0.62 | 0.06 | -0.05 | 12/17/2024 | 12/20/2024 3:59:37 PM EST |
| 80.00 | 0.00 | 1.45 | 1.10 | -0.34 | -23.62% | 9 | 1,325 | 0.31 | 0.31 | 0.06 | -0.04 | 12/20/2024 | 12/20/2024 3:59:37 PM EST |
| 85.00 | 0.10 | 0.30 | 0.25 | -0.10 | -28.58% | 2 | 600 | 0.26 | 0.07 | 0.03 | -0.02 | 12/20/2024 | 12/20/2024 3:59:37 PM EST |
| 90.00 | 0.05 | 0.20 | 0.20 | +0.15 | +300.00% | 4 | 345 | 0.32 | 0.01 | 0.01 | 0.00 | 12/20/2024 | 12/20/2024 3:59:37 PM EST |
| 95.00 | 0.00 | 0.20 | 0.05 | -0.05 | -50.00% | 1 | 416 | 0.45 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 12/20/2024 3:59:37 PM EST |
| 100.00 | 0.00 | 2.75 | 0.05 | 0.00 | 0.00% | 0 | 144 | 1.07 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 12/20/2024 3:59:37 PM EST |
| 105.00 | 0.00 | 3.30 | 0.25 | 0.00 | 0.00% | 0 | 61 | 1.27 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 12/20/2024 3:59:37 PM EST |
| 110.00 | 0.00 | 3.30 | 0.35 | 0.00 | 0.00% | 0 | 11 | 1.38 | 0.00 | 0.00 | 0.00 | 9/27/2024 | 12/20/2024 3:59:37 PM EST |
| 115.00 | 0.00 | 3.30 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:37 PM EST | |||
| 120.00 | 0.00 | 3.30 | 2.00 | 0.00 | 0.00% | 0 | 5 | 1.56 | 0.00 | 0.00 | 0.00 | 5/31/2024 | 12/20/2024 3:59:37 PM EST |
| 125.00 | 0.00 | 3.30 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:37 PM EST | |||
| 130.00 | 0.00 | 3.30 | 0.45 | 0.00 | 0.00% | 0 | 2 | 1.73 | 0.00 | 0.00 | 0.00 | 5/29/2024 | 12/20/2024 3:59:37 PM EST |
| 135.00 | 0.00 | 3.30 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:37 PM EST | |||
| 140.00 | 0.00 | 3.30 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:37 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 4.80 | % | 0 | 1 | 3.84 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:37 PM EST | |||
| 35.00 | 0.00 | 4.80 | % | 0 | 1 | 3.31 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:37 PM EST | |||
| 40.00 | 0.00 | 4.80 | % | 0 | 101 | 2.87 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:37 PM EST | |||
| 45.00 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 304 | 2.48 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 12/20/2024 3:59:37 PM EST |
| 50.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 626 | 0.82 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 12/20/2024 3:59:37 PM EST |
| 55.00 | 0.00 | 4.80 | 0.10 | 0.00 | 0.00% | 0 | 574 | 1.82 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 12/20/2024 3:59:37 PM EST |
| 60.00 | 0.00 | 1.30 | 0.15 | 0.00 | 0.00% | 0 | 356 | 0.59 | -0.01 | 0.00 | -0.01 | 12/6/2024 | 12/20/2024 3:59:37 PM EST |
| 65.00 | 0.00 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 174 | 0.45 | -0.05 | 0.01 | -0.02 | 11/7/2024 | 12/20/2024 3:59:37 PM EST |
| 70.00 | 0.40 | 3.10 | 0.40 | +0.05 | +14.29% | 2 | 57 | 0.51 | -0.15 | 0.03 | -0.03 | 12/20/2024 | 12/20/2024 3:59:37 PM EST |
| 75.00 | 1.00 | 1.70 | 1.09 | 0.00 | 0.00% | 0 | 168 | 0.25 | -0.38 | 0.06 | -0.05 | 12/18/2024 | 12/20/2024 3:59:37 PM EST |
| 80.00 | 2.50 | 6.50 | 3.65 | 0.00 | 0.00% | 0 | 343 | 0.39 | -0.69 | 0.06 | -0.04 | 12/17/2024 | 12/20/2024 3:59:37 PM EST |
| 85.00 | 8.20 | 9.10 | 4.45 | 0.00 | 0.00% | 0 | 180 | 0.33 | -0.93 | 0.03 | -0.02 | 12/9/2024 | 12/20/2024 3:59:37 PM EST |
| 90.00 | 11.40 | 14.40 | 11.90 | 0.00 | 0.00% | 0 | 0 | 0.48 | -0.99 | 0.01 | 0.00 | 8/6/2024 | 12/20/2024 3:59:37 PM EST |
| 95.00 | 17.00 | 19.70 | 16.40 | 0.00 | 0.00% | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 8/2/2024 | 12/20/2024 3:59:37 PM EST |
| 100.00 | 21.00 | 25.70 | 12.60 | 0.00 | 0.00% | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 6/13/2024 | 12/20/2024 3:59:37 PM EST |
| 105.00 | 26.00 | 30.90 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:37 PM EST | |||
| 110.00 | 31.00 | 35.90 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:37 PM EST | |||
| 115.00 | 36.20 | 40.80 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:37 PM EST | |||
| 120.00 | 41.00 | 45.90 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:37 PM EST | |||
| 125.00 | 46.00 | 50.90 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:37 PM EST | |||
| 130.00 | 51.00 | 55.90 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:37 PM EST | |||
| 135.00 | 56.00 | 60.90 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:37 PM EST | |||
| 140.00 | 61.00 | 65.90 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:37 PM EST |