Options Chain for DANAOS CORPORATION SHS (DAC) - $128.58 as of 6/2/2026 6:03:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 67.10 | 70.90 | 69.00 | % | 1.15 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 6/2/2026 4:00:07 PM EST | |||
| 65.00 | 61.90 | 65.90 | 63.90 | % | 0.98 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 6/2/2026 4:00:07 PM EST | |||
| 70.00 | 57.10 | 60.90 | 59.00 | % | 0.84 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 6/2/2026 4:00:07 PM EST | |||
| 75.00 | 52.10 | 55.90 | 54.00 | % | 0.72 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 6/2/2026 4:00:07 PM EST | |||
| 80.00 | 47.10 | 50.90 | 49.00 | 45.50 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 6/2/2026 4:00:07 PM EST |
| 85.00 | 42.90 | 45.90 | 44.40 | % | 0.52 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 6/2/2026 4:00:07 PM EST | |||
| 90.00 | 37.60 | 40.90 | 39.25 | 32.80 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 6/2/2026 4:00:07 PM EST |
| 95.00 | 32.60 | 35.90 | 34.25 | % | 0.36 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 6/2/2026 4:00:07 PM EST | |||
| 100.00 | 27.60 | 31.00 | 29.30 | % | 0.29 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 6/2/2026 4:00:07 PM EST | |||
| 105.00 | 22.80 | 26.00 | 24.40 | % | 0.23 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 6/2/2026 4:00:07 PM EST | |||
| 110.00 | 17.30 | 21.10 | 19.20 | % | 0.17 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.03 | 6/2/2026 4:00:07 PM EST | |||
| 115.00 | 12.40 | 16.30 | 14.35 | 14.00 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.67 | 0.97 | 0.01 | -0.05 | 5/6/2026 | 6/2/2026 4:00:07 PM EST |
| 120.00 | 7.80 | 11.60 | 9.70 | 5.75 | 0.00 | 0.00% | 0.08 | 0 | 31 | 0.55 | 0.88 | 0.02 | -0.08 | 5/29/2026 | 6/2/2026 4:00:07 PM EST |
| 125.00 | 5.10 | 7.10 | 6.10 | 3.10 | 0.00 | 0.00% | 0.05 | 0 | 27 | 0.30 | 0.73 | 0.04 | -0.11 | 5/29/2026 | 6/2/2026 4:00:07 PM EST |
| 130.00 | 2.10 | 3.50 | 2.80 | 3.00 | +1.95 | +185.72% | 0.02 | 5 | 25 | 0.28 | 0.49 | 0.05 | -0.11 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 135.00 | 0.65 | 1.70 | 1.18 | 1.00 | -1.00 | -50.00% | 0.01 | 1 | 597 | 0.28 | 0.25 | 0.04 | -0.08 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 140.00 | 0.10 | 0.90 | 0.50 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.29 | 0.10 | 0.02 | -0.04 | 6/1/2026 | 6/2/2026 4:00:07 PM EST |
| 145.00 | 0.00 | 2.35 | 1.18 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.68 | 0.03 | 0.01 | -0.02 | 5/20/2026 | 6/2/2026 4:00:07 PM EST |
| 150.00 | 0.00 | 2.25 | 1.13 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.77 | 0.01 | 0.00 | 0.00 | 5/11/2026 | 6/2/2026 4:00:07 PM EST |
| 155.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 6/2/2026 4:00:07 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 6/2/2026 4:00:07 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 6/2/2026 4:00:07 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 6/2/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 6/2/2026 4:00:07 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 6/2/2026 4:00:07 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 6/2/2026 4:00:07 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 6/2/2026 4:00:07 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 6/2/2026 4:00:07 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 6/2/2026 4:00:07 PM EST | |||
| 90.00 | 0.00 | 0.95 | 0.48 | 0.17 | % | 0.01 | 8 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 4:00:07 PM EST | |
| 95.00 | 0.00 | 1.00 | 0.50 | 0.17 | % | 0.01 | 8 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 4:00:07 PM EST | |
| 100.00 | 0.00 | 2.20 | 1.10 | 0.18 | -0.02 | -10.00% | 0.01 | 5 | 5 | 1.20 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 105.00 | 0.00 | 1.70 | 0.85 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.95 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 6/2/2026 4:00:07 PM EST |
| 110.00 | 0.00 | 0.65 | 0.33 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.60 | -0.01 | 0.00 | -0.03 | 5/18/2026 | 6/2/2026 4:00:07 PM EST |
| 115.00 | 0.00 | 2.55 | 1.28 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.76 | -0.03 | 0.01 | -0.05 | 5/28/2026 | 6/2/2026 4:00:07 PM EST |
| 120.00 | 0.15 | 1.55 | 0.85 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 139 | 0.35 | -0.12 | 0.02 | -0.08 | 6/1/2026 | 6/2/2026 4:00:07 PM EST |
| 125.00 | 1.10 | 2.05 | 1.58 | 1.42 | 0.00 | 0.00% | 0.01 | 0 | 92 | 0.32 | -0.27 | 0.04 | -0.11 | 6/1/2026 | 6/2/2026 4:00:07 PM EST |
| 130.00 | 2.75 | 3.80 | 3.28 | 4.37 | 0.00 | 0.00% | 0.03 | 0 | 677 | 0.28 | -0.51 | 0.05 | -0.11 | 6/1/2026 | 6/2/2026 4:00:07 PM EST |
| 135.00 | 5.10 | 7.50 | 6.30 | 5.20 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.38 | -0.75 | 0.04 | -0.08 | 5/8/2026 | 6/2/2026 4:00:07 PM EST |
| 140.00 | 9.50 | 12.50 | 11.00 | % | 0.08 | 0 | 0 | 0.52 | -0.90 | 0.02 | -0.04 | 6/2/2026 4:00:07 PM EST | |||
| 145.00 | 14.20 | 18.10 | 16.15 | % | 0.11 | 0 | 0 | 0.68 | -0.97 | 0.01 | -0.02 | 6/2/2026 4:00:07 PM EST | |||
| 150.00 | 19.20 | 23.00 | 21.10 | % | 0.14 | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 6/2/2026 4:00:07 PM EST | |||
| 155.00 | 24.20 | 28.10 | 26.15 | % | 0.17 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 6/2/2026 4:00:07 PM EST | |||
| 160.00 | 29.20 | 33.10 | 31.15 | % | 0.19 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 6/2/2026 4:00:07 PM EST | |||
| 165.00 | 34.20 | 38.10 | 36.15 | % | 0.22 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 6/2/2026 4:00:07 PM EST | |||
| 170.00 | 39.20 | 43.10 | 41.15 | % | 0.24 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 6/2/2026 4:00:07 PM EST |