Options Chain for DANA INC COM (DAN) - $36.40 as of 4/10/2026 7:11:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 19.10 | 21.50 | 20.30 | % | 1.27 | 0 | 0 | 7.28 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:11 AM EST | |||
| 17.00 | 18.10 | 20.50 | 19.30 | % | 1.14 | 0 | 0 | 6.83 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:11 AM EST | |||
| 18.00 | 17.10 | 19.50 | 18.30 | % | 1.02 | 0 | 0 | 6.41 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:11 AM EST | |||
| 19.00 | 16.10 | 18.50 | 17.30 | % | 0.91 | 0 | 0 | 6.01 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:11 AM EST | |||
| 20.00 | 15.10 | 17.50 | 16.30 | % | 0.82 | 0 | 0 | 5.63 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:11 AM EST | |||
| 21.00 | 14.10 | 16.50 | 15.30 | % | 0.73 | 0 | 0 | 5.27 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:11 AM EST | |||
| 22.00 | 13.10 | 15.50 | 14.30 | % | 0.65 | 0 | 0 | 4.93 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:11 AM EST | |||
| 23.00 | 12.10 | 14.40 | 13.25 | % | 0.58 | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:11 AM EST | |||
| 24.00 | 11.30 | 13.50 | 12.40 | % | 0.52 | 0 | 1 | 4.29 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:11 AM EST | |||
| 25.00 | 10.30 | 12.50 | 11.40 | % | 0.46 | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:11 AM EST | |||
| 26.00 | 9.50 | 11.00 | 10.25 | % | 0.39 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:11 AM EST | |||
| 27.00 | 8.50 | 10.00 | 9.25 | % | 0.34 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:11 AM EST | |||
| 28.00 | 7.50 | 9.00 | 8.25 | % | 0.29 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:11 AM EST | |||
| 29.00 | 6.60 | 8.10 | 7.35 | 6.52 | 0.00 | 0.00% | 0.25 | 0 | 11 | 2.45 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:59:11 AM EST |
| 30.00 | 5.60 | 7.10 | 6.35 | 5.50 | 0.00 | 0.00% | 0.21 | 0 | 2 | 2.21 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:59:11 AM EST |
| 31.00 | 4.90 | 5.50 | 5.20 | 3.15 | 0.00 | 0.00% | 0.17 | 0 | 130 | 1.34 | 0.99 | 0.01 | 0.00 | 3/24/2026 | 4/13/2026 10:59:11 AM EST |
| 32.00 | 3.80 | 4.90 | 4.35 | 2.13 | 0.00 | 0.00% | 0.14 | 0 | 16 | 1.54 | 0.98 | 0.02 | -0.01 | 3/23/2026 | 4/13/2026 10:59:11 AM EST |
| 33.00 | 2.80 | 3.90 | 3.35 | 3.30 | 0.00 | 0.00% | 0.10 | 0 | 78 | 1.31 | 0.93 | 0.06 | -0.04 | 4/9/2026 | 4/13/2026 10:59:11 AM EST |
| 34.00 | 2.00 | 3.20 | 2.60 | 1.18 | 0.00 | 0.00% | 0.08 | 0 | 21 | 1.29 | 0.84 | 0.11 | -0.08 | 3/24/2026 | 4/13/2026 10:59:11 AM EST |
| 35.00 | 1.25 | 1.55 | 1.40 | 1.65 | 0.00 | 0.00% | 0.04 | 0 | 171 | 0.48 | 0.73 | 0.17 | -0.08 | 4/9/2026 | 4/13/2026 10:59:11 AM EST |
| 36.00 | 0.60 | 0.80 | 0.70 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.45 | 0.55 | 0.24 | -0.08 | 4/10/2026 | 4/13/2026 10:59:11 AM EST |
| 37.00 | 0.20 | 0.40 | 0.30 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.44 | 0.31 | 0.22 | -0.07 | 4/9/2026 | 4/13/2026 10:59:11 AM EST |
| 38.00 | 0.05 | 0.20 | 0.13 | % | 0.00 | 0 | 12 | 0.42 | 0.15 | 0.14 | -0.05 | 4/13/2026 10:59:11 AM EST | |||
| 39.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 503 | 1.14 | 0.05 | 0.06 | -0.02 | 4/13/2026 10:59:11 AM EST | |||
| 40.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 3 | 1.02 | 0.01 | 0.02 | -0.01 | 4/13/2026 10:59:11 AM EST | |||
| 41.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.01 | 0.00 | 4/13/2026 10:59:11 AM EST | |||
| 42.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:11 AM EST | |||
| 43.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 2 | 1.38 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:11 AM EST | |||
| 44.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:11 AM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:11 AM EST | |||
| 46.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 6.04 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:11 AM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.66 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:11 AM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.30 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:11 AM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.96 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:11 AM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.64 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:11 AM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:11 AM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 1 | 4.03 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:11 AM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 30 | 3.75 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/13/2026 10:59:11 AM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:11 AM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 1 | 3.21 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:11 AM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | 2.96 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:11 AM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 11 | 2.71 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:11 AM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:59:11 AM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.23 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/13/2026 10:59:11 AM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 31 | 2.00 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/13/2026 10:59:11 AM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 65 | 1.77 | -0.01 | 0.01 | 0.00 | 4/9/2026 | 4/13/2026 10:59:11 AM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.54 | -0.02 | 0.02 | -0.01 | 4/8/2026 | 4/13/2026 10:59:11 AM EST |
| 33.00 | 0.05 | 0.75 | 0.40 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.92 | -0.07 | 0.06 | -0.04 | 4/9/2026 | 4/13/2026 10:59:11 AM EST |
| 34.00 | 0.10 | 0.25 | 0.18 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.56 | -0.16 | 0.11 | -0.08 | 4/8/2026 | 4/13/2026 10:59:11 AM EST |
| 35.00 | 0.25 | 0.40 | 0.33 | % | 0.01 | 0 | 2 | 0.50 | -0.27 | 0.17 | -0.08 | 4/13/2026 10:59:11 AM EST | |||
| 36.00 | 0.50 | 0.75 | 0.63 | % | 0.02 | 0 | 0 | 0.45 | -0.45 | 0.24 | -0.08 | 4/13/2026 10:59:11 AM EST | |||
| 37.00 | 1.05 | 1.35 | 1.20 | % | 0.03 | 0 | 1 | 0.44 | -0.69 | 0.22 | -0.07 | 4/13/2026 10:59:11 AM EST | |||
| 38.00 | 1.00 | 2.65 | 1.83 | % | 0.05 | 0 | 0 | 0.98 | -0.85 | 0.14 | -0.05 | 4/13/2026 10:59:11 AM EST | |||
| 39.00 | 1.90 | 3.50 | 2.70 | % | 0.07 | 0 | 0 | 1.06 | -0.95 | 0.06 | -0.02 | 4/13/2026 10:59:11 AM EST | |||
| 40.00 | 2.80 | 4.50 | 3.65 | % | 0.09 | 0 | 0 | 1.24 | -0.99 | 0.02 | -0.01 | 4/13/2026 10:59:11 AM EST | |||
| 41.00 | 3.70 | 5.50 | 4.60 | % | 0.11 | 0 | 0 | 1.40 | -1.00 | 0.01 | 0.00 | 4/13/2026 10:59:11 AM EST | |||
| 42.00 | 5.00 | 6.90 | 5.95 | % | 0.14 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:11 AM EST | |||
| 43.00 | 6.00 | 7.70 | 6.85 | % | 0.16 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:11 AM EST | |||
| 44.00 | 7.00 | 9.30 | 8.15 | % | 0.19 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:11 AM EST | |||
| 45.00 | 8.00 | 9.50 | 8.75 | % | 0.19 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:11 AM EST | |||
| 46.00 | 9.00 | 10.50 | 9.75 | % | 0.21 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:11 AM EST |