Options Chain for DANAOS CORPORATION SHS (DAC) - $71.96 as of 4/19/2024 3:48:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 35.50 | 40.00 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 4/19/2024 1:58:52 PM EST | |||
| 40.00 | 30.50 | 35.00 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 4/19/2024 1:58:52 PM EST | |||
| 45.00 | 25.50 | 30.00 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 4/19/2024 1:58:52 PM EST | |||
| 50.00 | 20.50 | 25.00 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | -0.01 | 4/19/2024 1:58:52 PM EST | |||
| 55.00 | 15.50 | 20.30 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.01 | 4/19/2024 1:58:52 PM EST | |||
| 60.00 | 10.50 | 15.40 | % | 0 | 0 | 0.99 | 0.98 | 0.01 | -0.01 | 4/19/2024 1:58:52 PM EST | |||
| 65.00 | 6.10 | 10.50 | 8.01 | 0.00 | 0.00% | 0 | 2 | 0.72 | 0.90 | 0.03 | -0.03 | 4/2/2024 | 4/19/2024 1:58:52 PM EST |
| 70.00 | 3.50 | 4.90 | 4.32 | +0.34 | +8.55% | 1 | 31 | 0.32 | 0.69 | 0.05 | -0.05 | 4/19/2024 | 4/19/2024 1:58:52 PM EST |
| 75.00 | 1.30 | 1.95 | 1.59 | +0.24 | +17.78% | 23 | 178 | 0.31 | 0.39 | 0.06 | -0.05 | 4/19/2024 | 4/19/2024 1:58:52 PM EST |
| 80.00 | 0.20 | 0.70 | 0.48 | -0.02 | -4.00% | 2 | 88 | 0.30 | 0.14 | 0.04 | -0.02 | 4/19/2024 | 4/19/2024 1:58:52 PM EST |
| 85.00 | 0.00 | 4.80 | 0.35 | 0.00 | 0.00% | 0 | 3 | 1.11 | 0.04 | 0.01 | -0.01 | 4/3/2024 | 4/19/2024 1:58:52 PM EST |
| 90.00 | 0.00 | 0.70 | % | 0 | 0 | 0.61 | 0.01 | 0.00 | 0.00 | 4/19/2024 1:58:52 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 4/19/2024 1:58:52 PM EST | |||
| 100.00 | 0.00 | 1.00 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 4/19/2024 1:58:52 PM EST | |||
| 105.00 | 0.00 | 1.00 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 4/19/2024 1:58:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.00 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 4/19/2024 1:58:52 PM EST | |||
| 40.00 | 0.00 | 1.00 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 4/19/2024 1:58:52 PM EST | |||
| 45.00 | 0.00 | 1.00 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 4/19/2024 1:58:52 PM EST | |||
| 50.00 | 0.00 | 1.00 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.01 | 4/19/2024 1:58:52 PM EST | |||
| 55.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.82 | 0.00 | 0.00 | -0.01 | 4/5/2024 | 4/19/2024 1:58:52 PM EST |
| 60.00 | 0.00 | 1.25 | 0.50 | 0.00 | 0.00% | 0 | 5 | 0.63 | -0.02 | 0.01 | -0.01 | 3/18/2024 | 4/19/2024 1:58:52 PM EST |
| 65.00 | 0.10 | 1.30 | 0.52 | 0.00 | 0.00% | 0 | 103 | 0.39 | -0.10 | 0.03 | -0.03 | 4/17/2024 | 4/19/2024 1:58:52 PM EST |
| 70.00 | 0.65 | 1.70 | 1.30 | -0.25 | -16.13% | 1 | 251 | 0.30 | -0.31 | 0.05 | -0.05 | 4/19/2024 | 4/19/2024 1:58:52 PM EST |
| 75.00 | 3.20 | 4.20 | 3.90 | -0.50 | -11.37% | 3 | 147 | 0.31 | -0.61 | 0.06 | -0.05 | 4/19/2024 | 4/19/2024 1:58:52 PM EST |
| 80.00 | 6.00 | 9.80 | % | 0 | 0 | 0.69 | -0.86 | 0.04 | -0.02 | 4/19/2024 1:58:52 PM EST | |||
| 85.00 | 10.00 | 14.50 | % | 0 | 0 | 0.83 | -0.96 | 0.01 | -0.01 | 4/19/2024 1:58:52 PM EST | |||
| 90.00 | 15.00 | 19.50 | % | 0 | 0 | 1.01 | -0.99 | 0.00 | 0.00 | 4/19/2024 1:58:52 PM EST | |||
| 95.00 | 20.00 | 24.50 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/19/2024 1:58:52 PM EST | |||
| 100.00 | 25.10 | 29.50 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/19/2024 1:58:52 PM EST | |||
| 105.00 | 30.00 | 34.80 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/19/2024 1:58:52 PM EST |