Options Chain for DANA INC COM (DAN) - $21.25 as of 9/12/2025 3:27:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 17.80 | 18.70 | 18.25 | 12.80 | 0.00 | 0.00% | 6.08 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 9/12/2025 4:00:05 PM EST |
| 4.00 | 16.60 | 17.60 | 17.10 | 11.50 | 0.00 | 0.00% | 4.28 | 0 | 0 | 9.73 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 9/12/2025 4:00:05 PM EST |
| 5.00 | 15.80 | 16.60 | 16.20 | 15.55 | 0.00 | 0.00% | 3.24 | 0 | 1 | 8.41 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:05 PM EST |
| 6.00 | 14.70 | 15.40 | 15.05 | % | 2.51 | 0 | 0 | 6.53 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 7.00 | 13.80 | 14.70 | 14.25 | % | 2.04 | 0 | 0 | 6.86 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 8.00 | 12.90 | 13.50 | 13.20 | 8.20 | 0.00 | 0.00% | 1.65 | 0 | 0 | 5.49 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 9/12/2025 4:00:05 PM EST |
| 9.00 | 11.80 | 12.40 | 12.10 | 4.46 | 0.00 | 0.00% | 1.34 | 0 | 10 | 4.57 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 9/12/2025 4:00:05 PM EST |
| 10.00 | 10.70 | 11.70 | 11.20 | 2.20 | 0.00 | 0.00% | 1.12 | 0 | 5 | 4.89 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 9/12/2025 4:00:05 PM EST |
| 11.00 | 9.90 | 10.40 | 10.15 | 5.52 | 0.00 | 0.00% | 0.92 | 0 | 74 | 3.64 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 9/12/2025 4:00:05 PM EST |
| 12.00 | 8.80 | 9.40 | 9.10 | 8.53 | 0.00 | 0.00% | 0.76 | 0 | 29 | 3.23 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 4:00:05 PM EST |
| 13.00 | 7.80 | 8.50 | 8.15 | 7.40 | 0.00 | 0.00% | 0.63 | 0 | 409 | 3.28 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 4:00:05 PM EST |
| 14.00 | 6.90 | 7.50 | 7.20 | 3.70 | 0.00 | 0.00% | 0.51 | 0 | 98 | 2.71 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 9/12/2025 4:00:05 PM EST |
| 15.00 | 5.90 | 7.30 | 6.60 | 3.82 | 0.00 | 0.00% | 0.44 | 0 | 1,768 | 3.81 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 9/12/2025 4:00:05 PM EST |
| 16.00 | 4.70 | 5.10 | 4.90 | 5.30 | 0.00 | 0.00% | 0.31 | 0 | 461 | 1.45 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:05 PM EST |
| 17.00 | 3.90 | 4.30 | 4.10 | 3.80 | 0.00 | 0.00% | 0.24 | 0 | 635 | 1.39 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:05 PM EST |
| 18.00 | 3.00 | 4.10 | 3.55 | 3.28 | 0.00 | 0.00% | 0.20 | 0 | 317 | 0.94 | 1.00 | 0.01 | 0.00 | 9/11/2025 | 9/12/2025 4:00:05 PM EST |
| 19.00 | 1.85 | 2.25 | 2.05 | 2.39 | 0.00 | 0.00% | 0.11 | 0 | 81 | 0.77 | 0.97 | 0.06 | -0.01 | 9/11/2025 | 9/12/2025 4:00:05 PM EST |
| 20.00 | 1.10 | 1.25 | 1.18 | 1.15 | -0.25 | -17.86% | 0.06 | 410 | 1,126 | 0.35 | 0.83 | 0.21 | -0.03 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 21.00 | 0.40 | 0.50 | 0.45 | 0.45 | -0.12 | -21.06% | 0.02 | 7 | 267 | 0.35 | 0.54 | 0.38 | -0.03 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 22.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 393 | 0.36 | 0.21 | 0.26 | -0.02 | 9/9/2025 | 9/12/2025 4:00:05 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.26 | 0.04 | 0.08 | -0.01 | 9/12/2025 4:00:05 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.50 | 0.00 | 0.01 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 63 | 1.72 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 4:00:05 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 9/12/2025 4:00:05 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.05 | 0 | 1 | 6.40 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 9/12/2025 4:00:05 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 260 | 5.72 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 9/12/2025 4:00:05 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.04 | 0 | 168 | 5.13 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 9/12/2025 4:00:05 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 53 | 4.60 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 9/12/2025 4:00:05 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 288 | 4.11 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 9/12/2025 4:00:05 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 465 | 3.66 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 4:00:05 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 282 | 3.25 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 4:00:05 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 323 | 1.86 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 4:00:05 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 439 | 2.48 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 4:00:05 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 251 | 2.12 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 9/12/2025 4:00:05 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 161 | 1.77 | 0.00 | 0.01 | 0.00 | 8/21/2025 | 9/12/2025 4:00:05 PM EST |
| 19.00 | 0.00 | 0.45 | 0.23 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 91 | 1.10 | -0.03 | 0.06 | -0.01 | 8/13/2025 | 9/12/2025 4:00:05 PM EST |
| 20.00 | 0.05 | 0.20 | 0.13 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.51 | -0.17 | 0.21 | -0.03 | 9/4/2025 | 9/12/2025 4:00:05 PM EST |
| 21.00 | 0.35 | 0.45 | 0.40 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 146 | 0.37 | -0.46 | 0.38 | -0.03 | 9/8/2025 | 9/12/2025 4:00:05 PM EST |
| 22.00 | 0.90 | 1.10 | 1.00 | 4.70 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.42 | -0.79 | 0.26 | -0.02 | 6/11/2025 | 9/12/2025 4:00:05 PM EST |
| 23.00 | 1.50 | 2.20 | 1.85 | % | 0.08 | 0 | 0 | 0.76 | -0.96 | 0.08 | -0.01 | 9/12/2025 4:00:05 PM EST | |||
| 24.00 | 2.40 | 3.40 | 2.90 | % | 0.12 | 0 | 0 | 1.20 | -1.00 | 0.01 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 25.00 | 3.60 | 4.40 | 4.00 | % | 0.16 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 26.00 | 4.40 | 5.40 | 4.90 | % | 0.19 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 27.00 | 5.50 | 6.30 | 5.90 | % | 0.22 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 28.00 | 6.50 | 7.30 | 6.90 | % | 0.25 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST |