Options Chain for DANAOS CORPORATION SHS (DAC) - $165.82 as of 10/6/2026 10:45:48 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 107.60 | 111.20 | 109.40 | % | 1.99 | 0 | 0 | 4.29 | 1.00 | 0.00 | 0.00 | 10/6/2026 10:59:00 AM EST | |||
| 60.00 | 102.70 | 106.20 | 104.45 | % | 1.74 | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 10/6/2026 10:59:00 AM EST | |||
| 65.00 | 97.80 | 101.40 | 99.60 | % | 1.53 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 10/6/2026 10:59:00 AM EST | |||
| 70.00 | 92.60 | 96.20 | 94.40 | % | 1.35 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 10/6/2026 10:59:00 AM EST | |||
| 75.00 | 87.80 | 91.40 | 89.60 | % | 1.19 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 10/6/2026 10:59:00 AM EST | |||
| 80.00 | 82.70 | 86.00 | 84.35 | % | 1.05 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 10/6/2026 10:59:00 AM EST | |||
| 85.00 | 77.60 | 81.50 | 79.55 | % | 0.94 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 10/6/2026 10:59:00 AM EST | |||
| 90.00 | 72.60 | 76.30 | 74.45 | % | 0.83 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 10/6/2026 10:59:00 AM EST | |||
| 95.00 | 67.60 | 71.30 | 69.45 | % | 0.73 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 10/6/2026 10:59:00 AM EST | |||
| 100.00 | 62.80 | 66.50 | 64.65 | % | 0.65 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 10/6/2026 10:59:00 AM EST | |||
| 105.00 | 57.60 | 61.50 | 59.55 | 17.06 | 0.00 | 0.00% | 0.57 | 0 | 2 | 2.00 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 10/6/2026 10:59:00 AM EST |
| 110.00 | 52.80 | 56.30 | 54.55 | 41.66 | 0.00 | 0.00% | 0.50 | 0 | 8 | 1.86 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 10/6/2026 10:59:00 AM EST |
| 115.00 | 47.90 | 51.50 | 49.70 | 48.95 | 0.00 | 0.00% | 0.43 | 0 | 173 | 1.69 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/6/2026 10:59:00 AM EST |
| 120.00 | 43.70 | 46.20 | 44.95 | 41.40 | 0.00 | 0.00% | 0.37 | 0 | 62 | 1.54 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/6/2026 10:59:00 AM EST |
| 125.00 | 38.30 | 40.80 | 39.55 | 39.81 | 0.00 | 0.00% | 0.32 | 0 | 51 | 1.38 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 10:59:00 AM EST |
| 130.00 | 32.70 | 36.60 | 34.65 | 31.00 | 0.00 | 0.00% | 0.27 | 0 | 63 | 1.23 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/6/2026 10:59:00 AM EST |
| 135.00 | 27.80 | 31.60 | 29.70 | 20.05 | 0.00 | 0.00% | 0.22 | 0 | 35 | 1.09 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 10/6/2026 10:59:00 AM EST |
| 140.00 | 22.80 | 26.20 | 24.50 | 16.26 | 0.00 | 0.00% | 0.17 | 0 | 34 | 0.94 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 10/6/2026 10:59:00 AM EST |
| 145.00 | 18.50 | 20.90 | 19.70 | 11.75 | 0.00 | 0.00% | 0.14 | 0 | 43 | 0.77 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 10/6/2026 10:59:00 AM EST |
| 150.00 | 13.20 | 16.00 | 14.60 | 15.85 | 0.00 | 0.00% | 0.10 | 0 | 209 | 0.67 | 1.00 | 0.01 | 0.00 | 10/5/2026 | 10/6/2026 10:59:00 AM EST |
| 155.00 | 9.00 | 11.30 | 10.15 | 7.70 | 0.00 | 0.00% | 0.07 | 0 | 223 | 0.54 | 0.88 | 0.03 | -0.06 | 10/2/2026 | 10/6/2026 10:59:00 AM EST |
| 160.00 | 4.60 | 6.30 | 5.45 | 5.83 | +1.48 | +34.03% | 0.03 | 1 | 57 | 0.36 | 0.71 | 0.05 | -0.10 | 10/6/2026 | 10/6/2026 10:59:00 AM EST |
| 165.00 | 1.60 | 2.50 | 2.05 | 1.95 | -0.30 | -13.34% | 0.01 | 1 | 279 | 0.28 | 0.46 | 0.05 | -0.12 | 10/6/2026 | 10/6/2026 10:59:00 AM EST |
| 170.00 | 0.20 | 1.10 | 0.65 | 0.90 | 0.00 | 0.00% | 0.00 | 2 | 200 | 0.22 | 0.21 | 0.04 | -0.08 | 10/6/2026 | 10/6/2026 10:59:00 AM EST |
| 175.00 | 0.00 | 2.45 | 1.23 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.58 | 0.07 | 0.02 | -0.04 | 10/2/2026 | 10/6/2026 10:59:00 AM EST |
| 180.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.68 | 0.02 | 0.01 | -0.01 | 10/6/2026 10:59:00 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 10/6/2026 10:59:00 AM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 10/6/2026 10:59:00 AM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 10/6/2026 10:59:00 AM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 10/6/2026 10:59:00 AM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 3.32 | 0.00 | 0.00 | 0.00 | 10/6/2026 10:59:00 AM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.09 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 10/6/2026 10:59:00 AM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.86 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 10/6/2026 10:59:00 AM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.65 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 10/6/2026 10:59:00 AM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 1.93 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.45 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 10/6/2026 10:59:00 AM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.26 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 10/6/2026 10:59:00 AM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 10/6/2026 10:59:00 AM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.91 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/6/2026 10:59:00 AM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 104 | 1.74 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/6/2026 10:59:00 AM EST |
| 120.00 | 0.00 | 2.10 | 1.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 189 | 1.57 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/6/2026 10:59:00 AM EST |
| 125.00 | 0.00 | 1.40 | 0.70 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.27 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 10/6/2026 10:59:00 AM EST |
| 130.00 | 0.00 | 1.75 | 0.88 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 117 | 1.19 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/6/2026 10:59:00 AM EST |
| 135.00 | 0.00 | 1.75 | 0.88 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 212 | 1.05 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 10/6/2026 10:59:00 AM EST |
| 140.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 220 | 0.90 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 10:59:00 AM EST |
| 145.00 | 0.00 | 1.75 | 0.88 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.76 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/6/2026 10:59:00 AM EST |
| 150.00 | 0.00 | 0.50 | 0.25 | 0.32 | -0.03 | -8.58% | 0.00 | 1 | 363 | 0.41 | 0.00 | 0.01 | 0.00 | 10/6/2026 | 10/6/2026 10:59:00 AM EST |
| 155.00 | 0.15 | 1.35 | 0.75 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.32 | -0.12 | 0.03 | -0.06 | 10/2/2026 | 10/6/2026 10:59:00 AM EST |
| 160.00 | 0.10 | 1.65 | 0.88 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.21 | -0.29 | 0.05 | -0.10 | 10/5/2026 | 10/6/2026 10:59:00 AM EST |
| 165.00 | 2.35 | 4.60 | 3.48 | 2.49 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.27 | -0.54 | 0.05 | -0.12 | 10/5/2026 | 10/6/2026 10:59:00 AM EST |
| 170.00 | 5.50 | 8.50 | 7.00 | % | 0.04 | 0 | 0 | 0.45 | -0.79 | 0.04 | -0.08 | 10/6/2026 10:59:00 AM EST | |||
| 175.00 | 10.10 | 12.70 | 11.40 | % | 0.07 | 0 | 0 | 0.54 | -0.93 | 0.02 | -0.04 | 10/6/2026 10:59:00 AM EST | |||
| 180.00 | 14.90 | 18.40 | 16.65 | % | 0.09 | 0 | 0 | 0.72 | -0.98 | 0.01 | -0.01 | 10/6/2026 10:59:00 AM EST |