Options Chain for DANA INC COM (DAN) - $20.03 as of 10/29/2025 3:07:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 18.90 | 22.20 | 20.55 | % | 20.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:10 PM EST | |||
| 2.00 | 17.90 | 21.20 | 19.55 | % | 9.78 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:10 PM EST | |||
| 3.00 | 16.90 | 20.20 | 18.55 | % | 6.18 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:10 PM EST | |||
| 4.00 | 15.90 | 19.20 | 17.55 | % | 4.39 | 0 | 0 | 8.13 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:10 PM EST | |||
| 5.00 | 14.90 | 18.20 | 16.55 | % | 3.31 | 0 | 0 | 6.90 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:10 PM EST | |||
| 6.00 | 13.90 | 17.20 | 15.55 | % | 2.59 | 0 | 0 | 6.01 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:10 PM EST | |||
| 7.00 | 12.90 | 16.20 | 14.55 | % | 2.08 | 0 | 0 | 5.31 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:10 PM EST | |||
| 8.00 | 11.90 | 15.20 | 13.55 | % | 1.69 | 0 | 0 | 4.73 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:10 PM EST | |||
| 9.00 | 10.90 | 14.20 | 12.55 | % | 1.39 | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:10 PM EST | |||
| 10.00 | 10.00 | 13.20 | 11.60 | 8.98 | 0.00 | 0.00% | 1.16 | 0 | 5 | 3.82 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/29/2025 4:00:10 PM EST |
| 11.00 | 9.40 | 12.30 | 10.85 | % | 0.99 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:10 PM EST | |||
| 12.00 | 8.40 | 11.30 | 9.85 | % | 0.82 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:10 PM EST | |||
| 13.00 | 7.40 | 10.20 | 8.80 | % | 0.68 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:10 PM EST | |||
| 14.00 | 6.40 | 9.20 | 7.80 | % | 0.56 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:10 PM EST | |||
| 15.00 | 5.80 | 8.20 | 7.00 | 6.77 | +1.75 | +34.87% | 0.47 | 10 | 14 | 2.24 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:10 PM EST |
| 16.00 | 4.60 | 7.30 | 5.95 | % | 0.37 | 0 | 0 | 2.06 | 0.99 | 0.00 | 0.00 | 10/29/2025 4:00:10 PM EST | |||
| 17.00 | 3.60 | 5.50 | 4.55 | 2.41 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.29 | 0.99 | 0.01 | 0.00 | 10/17/2025 | 10/29/2025 4:00:10 PM EST |
| 18.00 | 2.60 | 4.50 | 3.55 | 1.58 | 0.00 | 0.00% | 0.20 | 0 | 19 | 1.09 | 0.96 | 0.03 | -0.01 | 10/7/2025 | 10/29/2025 4:00:10 PM EST |
| 19.00 | 1.95 | 3.40 | 2.68 | 1.65 | 0.00 | 0.00% | 0.14 | 0 | 293 | 0.84 | 0.91 | 0.07 | -0.01 | 10/28/2025 | 10/29/2025 4:00:10 PM EST |
| 20.00 | 1.70 | 2.20 | 1.95 | 1.90 | +0.90 | +90.00% | 0.10 | 21 | 114 | 0.37 | 0.81 | 0.12 | -0.02 | 10/29/2025 | 10/29/2025 4:00:10 PM EST |
| 21.00 | 1.00 | 1.55 | 1.28 | 1.20 | +0.40 | +50.00% | 0.06 | 8 | 117 | 0.40 | 0.65 | 0.17 | -0.02 | 10/29/2025 | 10/29/2025 4:00:10 PM EST |
| 22.00 | 0.45 | 0.75 | 0.60 | 0.65 | +0.35 | +116.67% | 0.03 | 12 | 111 | 0.33 | 0.47 | 0.20 | -0.02 | 10/29/2025 | 10/29/2025 4:00:10 PM EST |
| 23.00 | 0.20 | 0.55 | 0.38 | 0.40 | +0.18 | +81.82% | 0.02 | 31 | 67 | 0.38 | 0.28 | 0.17 | -0.02 | 10/29/2025 | 10/29/2025 4:00:10 PM EST |
| 24.00 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.35 | 0.14 | 0.12 | -0.01 | 10/22/2025 | 10/29/2025 4:00:10 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.54 | 0.07 | 0.07 | -0.01 | 9/19/2025 | 10/29/2025 4:00:10 PM EST |
| 26.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.66 | 0.03 | 0.03 | 0.00 | 10/29/2025 4:00:10 PM EST | |||
| 27.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.91 | 0.01 | 0.01 | 0.00 | 10/29/2025 4:00:10 PM EST | |||
| 28.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.89 | 0.00 | 0.01 | 0.00 | 10/29/2025 4:00:10 PM EST | |||
| 29.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:10 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:10 PM EST | |||
| 31.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:10 PM EST | |||
| 32.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:10 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:10 PM EST | |||
| 34.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:10 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:10 PM EST | |||
| 36.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:10 PM EST | |||
| 37.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:10 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:10 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:10 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 5.98 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:10 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.16 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:10 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 4.54 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:10 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:10 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:10 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:10 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:10 PM EST | |||
| 11.00 | 0.00 | 2.15 | 1.08 | % | 0.10 | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:10 PM EST | |||
| 12.00 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:10 PM EST | |||
| 13.00 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:10 PM EST | |||
| 14.00 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:10 PM EST | |||
| 15.00 | 0.00 | 2.20 | 1.10 | 0.19 | 0.00 | 0.00% | 0.07 | 0 | 14 | 2.72 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/29/2025 4:00:10 PM EST |
| 16.00 | 0.00 | 2.25 | 1.13 | 0.30 | 0.00 | 0.00% | 0.07 | 0 | 25 | 2.48 | -0.01 | 0.00 | 0.00 | 10/17/2025 | 10/29/2025 4:00:10 PM EST |
| 17.00 | 0.00 | 0.30 | 0.15 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.90 | -0.01 | 0.01 | 0.00 | 10/9/2025 | 10/29/2025 4:00:10 PM EST |
| 18.00 | 0.00 | 0.85 | 0.43 | 0.10 | -0.15 | -60.00% | 0.02 | 29 | 2,045 | 0.73 | -0.04 | 0.03 | -0.01 | 10/29/2025 | 10/29/2025 4:00:10 PM EST |
| 19.00 | 0.10 | 0.60 | 0.35 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 62 | 0.61 | -0.09 | 0.07 | -0.01 | 10/28/2025 | 10/29/2025 4:00:10 PM EST |
| 20.00 | 0.00 | 0.60 | 0.30 | 0.33 | -0.67 | -67.00% | 0.01 | 5 | 37 | 0.62 | -0.19 | 0.12 | -0.02 | 10/29/2025 | 10/29/2025 4:00:10 PM EST |
| 21.00 | 0.00 | 1.70 | 0.85 | 1.82 | 0.00 | 0.00% | 0.04 | 0 | 67 | 0.97 | -0.35 | 0.17 | -0.02 | 10/21/2025 | 10/29/2025 4:00:10 PM EST |
| 22.00 | 0.35 | 1.50 | 0.93 | 1.10 | -1.45 | -56.87% | 0.04 | 9 | 19 | 0.63 | -0.53 | 0.20 | -0.02 | 10/29/2025 | 10/29/2025 4:00:10 PM EST |
| 23.00 | 0.60 | 2.35 | 1.48 | 1.85 | % | 0.06 | 1 | 0 | 0.74 | -0.72 | 0.17 | -0.02 | 10/29/2025 | 10/29/2025 4:00:10 PM EST | |
| 24.00 | 1.80 | 4.60 | 3.20 | % | 0.13 | 0 | 0 | 1.49 | -0.86 | 0.12 | -0.01 | 10/29/2025 4:00:10 PM EST | |||
| 25.00 | 2.80 | 5.60 | 4.20 | % | 0.17 | 0 | 0 | 1.63 | -0.93 | 0.07 | -0.01 | 10/29/2025 4:00:10 PM EST | |||
| 26.00 | 3.60 | 6.50 | 5.05 | % | 0.19 | 0 | 0 | 1.72 | -0.97 | 0.03 | 0.00 | 10/29/2025 4:00:10 PM EST | |||
| 27.00 | 4.80 | 7.50 | 6.15 | % | 0.23 | 0 | 0 | 1.84 | -0.99 | 0.01 | 0.00 | 10/29/2025 4:00:10 PM EST | |||
| 28.00 | 5.80 | 8.50 | 7.15 | % | 0.26 | 0 | 0 | 1.95 | -1.00 | 0.01 | 0.00 | 10/29/2025 4:00:10 PM EST | |||
| 29.00 | 6.80 | 9.50 | 8.15 | % | 0.28 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:10 PM EST | |||
| 30.00 | 7.80 | 10.50 | 9.15 | % | 0.30 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:10 PM EST | |||
| 31.00 | 8.80 | 11.50 | 10.15 | % | 0.33 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:10 PM EST | |||
| 32.00 | 9.80 | 12.50 | 11.15 | % | 0.35 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:10 PM EST | |||
| 33.00 | 10.70 | 13.50 | 12.10 | % | 0.37 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:10 PM EST | |||
| 34.00 | 11.70 | 14.50 | 13.10 | % | 0.39 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:10 PM EST | |||
| 35.00 | 12.70 | 15.50 | 14.10 | % | 0.40 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:10 PM EST | |||
| 36.00 | 13.70 | 16.50 | 15.10 | % | 0.42 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:10 PM EST | |||
| 37.00 | 14.70 | 17.50 | 16.10 | % | 0.44 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:10 PM EST |