Options Chain for DANAOS CORPORATION SHS (DAC) - $94.65 as of 9/16/2025 8:37:17 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 | 47.70 | 51.30 | 49.50 | % | 1.10 | 0 | 0 | 6.22 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:55 PM EST | |||
| 50.00 | 42.80 | 46.30 | 44.55 | % | 0.89 | 0 | 0 | 5.48 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:55 PM EST | |||
| 55.00 | 37.80 | 41.40 | 39.60 | % | 0.72 | 0 | 0 | 4.88 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:55 PM EST | |||
| 60.00 | 32.90 | 36.40 | 34.65 | % | 0.58 | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:55 PM EST | |||
| 65.00 | 28.40 | 31.70 | 30.05 | % | 0.46 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:55 PM EST | |||
| 70.00 | 22.80 | 26.70 | 24.75 | % | 0.35 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:55 PM EST | |||
| 75.00 | 17.90 | 21.50 | 19.70 | % | 0.26 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:55 PM EST | |||
| 80.00 | 12.90 | 16.00 | 14.45 | % | 0.18 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:55 PM EST | |||
| 85.00 | 7.90 | 11.00 | 9.45 | 9.45 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 9/16/2025 3:59:55 PM EST |
| 90.00 | 3.60 | 6.40 | 5.00 | 5.90 | 0.00 | 0.00% | 0.06 | 0 | 172 | 1.06 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 3:59:55 PM EST |
| 95.00 | 0.10 | 0.75 | 0.43 | 0.35 | -0.75 | -68.19% | 0.00 | 2 | 1,367 | 0.14 | 0.47 | 0.28 | -0.10 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 100.00 | 0.00 | 0.60 | 0.30 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.67 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/16/2025 3:59:55 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:55 PM EST | |||
| 110.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.21 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 9/16/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:55 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:55 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:55 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:55 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 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:55 PM EST | |||
| 50.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 5.27 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:55 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 5.27 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:55 PM EST | |||
| 70.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:55 PM EST | |||
| 75.00 | 0.00 | 0.95 | 0.48 | 1.34 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 9/16/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/16/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.81 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/16/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 0.20 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.46 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/16/2025 3:59:55 PM EST |
| 95.00 | 0.00 | 1.30 | 0.65 | 1.13 | +0.48 | +73.85% | 0.01 | 1 | 33 | 0.43 | -0.53 | 0.28 | -0.10 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 100.00 | 4.00 | 6.80 | 5.40 | % | 0.05 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:55 PM EST | |||
| 105.00 | 9.20 | 11.60 | 10.40 | % | 0.10 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:55 PM EST | |||
| 110.00 | 13.70 | 16.70 | 15.20 | % | 0.14 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:55 PM EST | |||
| 115.00 | 19.10 | 22.20 | 20.65 | % | 0.18 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:55 PM EST | |||
| 120.00 | 23.40 | 27.10 | 25.25 | % | 0.21 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:55 PM EST | |||
| 125.00 | 29.30 | 32.00 | 30.65 | % | 0.25 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:55 PM EST | |||
| 130.00 | 33.80 | 37.40 | 35.60 | % | 0.27 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:55 PM EST |