Options Chain for DANA INC COM (DAN) - $16.35 as of 7/25/2025 12:37:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 5.80 | 6.40 | 6.10 | 6.34 | 0.00 | 0.00% | 0.61 | 0 | 2 | 1.84 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 11.00 | 5.00 | 5.80 | 5.40 | % | 0.49 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 12.00 | 3.90 | 4.80 | 4.35 | % | 0.36 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 13.00 | 3.00 | 3.80 | 3.40 | % | 0.26 | 0 | 0 | 1.42 | 0.97 | 0.05 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 14.00 | 2.05 | 2.65 | 2.35 | % | 0.17 | 0 | 0 | 0.74 | 0.87 | 0.11 | -0.01 | 7/25/2025 11:58:59 AM EST | |||
| 15.00 | 1.15 | 2.10 | 1.63 | % | 0.11 | 0 | 0 | 0.71 | 0.72 | 0.17 | -0.01 | 7/25/2025 11:58:59 AM EST | |||
| 16.00 | 0.50 | 0.80 | 0.65 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 96 | 0.44 | 0.51 | 0.22 | -0.02 | 7/23/2025 | 7/25/2025 11:58:59 AM EST |
| 17.00 | 0.25 | 0.35 | 0.30 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 56 | 0.46 | 0.31 | 0.20 | -0.01 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 18.00 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 154 | 0.88 | 0.16 | 0.13 | -0.01 | 7/23/2025 | 7/25/2025 11:58:59 AM EST |
| 19.00 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.02 | 0.07 | 0.07 | -0.01 | 7/11/2025 | 7/25/2025 11:58:59 AM EST |
| 20.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 104 | 0.95 | 0.03 | 0.04 | 0.00 | 7/16/2025 | 7/25/2025 11:58:59 AM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 50 | 1.42 | 0.01 | 0.01 | 0.00 | 7/8/2025 | 7/25/2025 11:58:59 AM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/25/2025 11:58:59 AM EST |
| 13.00 | 0.00 | 0.65 | 0.33 | % | 0.03 | 0 | 0 | 1.27 | -0.03 | 0.05 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 14.00 | 0.00 | 0.60 | 0.30 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 100 | 0.95 | -0.13 | 0.11 | -0.01 | 7/18/2025 | 7/25/2025 11:58:59 AM EST |
| 15.00 | 0.30 | 0.40 | 0.35 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 368 | 0.49 | -0.28 | 0.17 | -0.01 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 16.00 | 0.70 | 0.75 | 0.73 | 0.61 | 0.00 | 0.00% | 0.05 | 0 | 372 | 0.46 | -0.49 | 0.22 | -0.02 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 17.00 | 1.20 | 1.55 | 1.38 | 1.05 | 0.00 | 0.00% | 0.08 | 0 | 358 | 0.46 | -0.69 | 0.20 | -0.01 | 7/23/2025 | 7/25/2025 11:58:59 AM EST |
| 18.00 | 1.90 | 2.25 | 2.08 | 2.05 | 0.00 | 0.00% | 0.12 | 0 | 61 | 0.56 | -0.84 | 0.13 | -0.01 | 7/22/2025 | 7/25/2025 11:58:59 AM EST |
| 19.00 | 2.70 | 3.30 | 3.00 | 1.80 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.76 | -0.93 | 0.07 | -0.01 | 7/2/2025 | 7/25/2025 11:58:59 AM EST |
| 20.00 | 3.80 | 4.20 | 4.00 | % | 0.20 | 0 | 0 | 0.78 | -0.97 | 0.04 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 21.00 | 4.90 | 5.20 | 5.05 | % | 0.24 | 0 | 0 | 0.90 | -0.99 | 0.01 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 22.00 | 5.90 | 6.20 | 6.05 | % | 0.27 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 23.00 | 6.90 | 7.30 | 7.10 | % | 0.31 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 24.00 | 7.70 | 8.30 | 8.00 | % | 0.33 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 25.00 | 8.80 | 9.30 | 9.05 | % | 0.36 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 26.00 | 9.70 | 10.20 | 9.95 | % | 0.38 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST |