Options Chain for DANA INC COM (DAN) - $32.04 as of 9/6/2026 8:45:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 15.50 | 17.90 | 16.70 | 12.86 | 0.00 | 0.00% | 1.11 | 0 | 3 | 3.69 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 9/4/2026 3:59:58 PM EST |
| 18.00 | 12.80 | 14.90 | 13.85 | % | 0.77 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 19.00 | 11.80 | 13.90 | 12.85 | % | 0.68 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 20.00 | 10.80 | 12.80 | 11.80 | % | 0.59 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 21.00 | 10.00 | 12.50 | 11.25 | % | 0.54 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 22.00 | 8.80 | 11.50 | 10.15 | % | 0.46 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 23.00 | 8.10 | 9.60 | 8.85 | % | 0.38 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 24.00 | 7.10 | 8.60 | 7.85 | % | 0.33 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 25.00 | 5.90 | 7.70 | 6.80 | % | 0.27 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 26.00 | 5.00 | 6.70 | 5.85 | 3.00 | 0.00 | 0.00% | 0.22 | 0 | 3 | 1.35 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 9/4/2026 3:59:58 PM EST |
| 27.00 | 4.00 | 5.70 | 4.85 | 4.99 | +3.59 | +256.43% | 0.18 | 7 | 25 | 1.20 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 28.00 | 3.10 | 4.80 | 3.95 | 4.00 | 0.00 | 0.00% | 0.14 | 0 | 7 | 1.09 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 9/4/2026 3:59:58 PM EST |
| 29.00 | 2.10 | 3.80 | 2.95 | 3.20 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.93 | 0.97 | 0.12 | 0.00 | 8/21/2026 | 9/4/2026 3:59:58 PM EST |
| 30.00 | 1.50 | 2.75 | 2.13 | 2.30 | +1.35 | +142.11% | 0.07 | 2 | 15 | 0.74 | 0.81 | 0.15 | -0.01 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 31.00 | 0.15 | 3.40 | 1.78 | 0.95 | 0.00 | 0.00% | 0.06 | 0 | 83 | 1.26 | 0.66 | 0.17 | -0.02 | 9/2/2026 | 9/4/2026 3:59:58 PM EST |
| 32.00 | 0.55 | 1.00 | 0.78 | 0.51 | 0.00 | 0.00% | 0.02 | 0 | 29 | 0.36 | 0.49 | 0.17 | -0.02 | 9/1/2026 | 9/4/2026 3:59:58 PM EST |
| 33.00 | 0.00 | 2.45 | 1.23 | 0.34 | 0.00 | 0.00% | 0.04 | 0 | 10 | 1.23 | 0.33 | 0.14 | -0.02 | 9/1/2026 | 9/4/2026 3:59:58 PM EST |
| 34.00 | 0.00 | 0.40 | 0.20 | 1.23 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.49 | 0.21 | 0.11 | -0.02 | 7/27/2026 | 9/4/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 1.75 | 0.88 | 0.52 | 0.00 | 0.00% | 0.03 | 0 | 55 | 1.22 | 0.12 | 0.07 | -0.01 | 6/26/2026 | 9/4/2026 3:59:58 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.88 | 0.07 | 0.05 | -0.01 | 6/26/2026 | 9/4/2026 3:59:58 PM EST |
| 37.00 | 0.00 | 1.00 | 0.50 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.11 | 0.03 | 0.03 | -0.01 | 8/26/2026 | 9/4/2026 3:59:58 PM EST |
| 38.00 | 0.00 | 0.95 | 0.48 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.18 | 0.02 | 0.01 | 0.00 | 4/15/2026 | 9/4/2026 3:59:58 PM EST |
| 40.00 | 0.00 | 0.95 | 0.48 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.35 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 9/4/2026 3:59:58 PM EST |
| 45.00 | 0.00 | 1.00 | 0.50 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.75 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 9/4/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 1.00 | 0.50 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 35 | 2.06 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 9/4/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 4.62 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 18.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 19.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 17 | 2.33 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/4/2026 3:59:58 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.98 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 3:59:58 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.72 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.81 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 9/4/2026 3:59:58 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.85 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/4/2026 3:59:58 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/4/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.33 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 9/4/2026 3:59:58 PM EST |
| 26.00 | 0.00 | 0.20 | 0.10 | 0.10 | -1.75 | -94.60% | 0.00 | 4 | 22 | 0.76 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.03 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 9/4/2026 3:59:58 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 2.17 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.88 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/4/2026 3:59:58 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.73 | -0.03 | 0.12 | 0.00 | 8/13/2026 | 9/4/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | 0.35 | -1.23 | -77.85% | 0.01 | 1 | 14 | 0.46 | -0.19 | 0.15 | -0.01 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 31.00 | 0.10 | 2.30 | 1.20 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.59 | -0.34 | 0.17 | -0.02 | 8/24/2026 | 9/4/2026 3:59:58 PM EST |
| 32.00 | 0.55 | 2.40 | 1.48 | 1.62 | -0.13 | -7.43% | 0.05 | 2 | 5 | 0.50 | -0.51 | 0.17 | -0.02 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 33.00 | 1.00 | 3.30 | 2.15 | 3.25 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.99 | -0.67 | 0.14 | -0.02 | 8/25/2026 | 9/4/2026 3:59:58 PM EST |
| 34.00 | 1.65 | 3.30 | 2.48 | 7.03 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.70 | -0.79 | 0.11 | -0.02 | 7/22/2026 | 9/4/2026 3:59:58 PM EST |
| 35.00 | 1.15 | 4.00 | 2.58 | 7.93 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.67 | -0.88 | 0.07 | -0.01 | 7/22/2026 | 9/4/2026 3:59:58 PM EST |
| 36.00 | 3.50 | 5.90 | 4.70 | 3.80 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.21 | -0.93 | 0.05 | -0.01 | 4/29/2026 | 9/4/2026 3:59:58 PM EST |
| 37.00 | 4.40 | 6.90 | 5.65 | % | 0.15 | 0 | 0 | 1.31 | -0.97 | 0.03 | -0.01 | 9/4/2026 3:59:58 PM EST | |||
| 38.00 | 5.50 | 7.10 | 6.30 | % | 0.17 | 0 | 0 | 1.01 | -0.98 | 0.01 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 40.00 | 7.20 | 9.90 | 8.55 | 6.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 9/4/2026 3:59:58 PM EST |
| 45.00 | 12.20 | 14.60 | 13.40 | % | 0.30 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 50.00 | 17.20 | 19.60 | 18.40 | % | 0.37 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 55.00 | 21.90 | 24.90 | 23.40 | % | 0.43 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST |