Options Chain for DANA INC COM (DAN) - $34.14 as of 2/20/2026 1:05:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 27.10 | 31.20 | 29.15 | % | 5.83 | 0 | 0 | 7.54 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:16 PM EST | |||
| 9.00 | 23.10 | 27.20 | 25.15 | % | 2.79 | 0 | 0 | 5.03 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:16 PM EST | |||
| 10.00 | 22.10 | 26.20 | 24.15 | % | 2.42 | 0 | 0 | 4.65 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:16 PM EST | |||
| 11.00 | 21.20 | 25.30 | 23.25 | % | 2.11 | 0 | 0 | 4.31 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:16 PM EST | |||
| 12.00 | 20.10 | 24.30 | 22.20 | 8.84 | 0.00 | 0.00% | 1.85 | 0 | 5 | 4.01 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 2/20/2026 4:00:16 PM EST |
| 13.00 | 19.20 | 23.30 | 21.25 | % | 1.63 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:16 PM EST | |||
| 14.00 | 18.10 | 22.30 | 20.20 | 4.30 | 0.00 | 0.00% | 1.44 | 0 | 9 | 3.49 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 2/20/2026 4:00:16 PM EST |
| 15.00 | 17.40 | 21.00 | 19.20 | 7.83 | 0.00 | 0.00% | 1.28 | 0 | 47 | 3.27 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 2/20/2026 4:00:16 PM EST |
| 16.00 | 16.50 | 20.00 | 18.25 | 18.80 | 0.00 | 0.00% | 1.14 | 0 | 13 | 3.06 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:16 PM EST |
| 17.00 | 15.10 | 19.00 | 17.05 | 4.73 | 0.00 | 0.00% | 1.00 | 0 | 70 | 2.87 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 2/20/2026 4:00:16 PM EST |
| 18.00 | 14.50 | 18.00 | 16.25 | 8.80 | 0.00 | 0.00% | 0.90 | 0 | 116 | 2.68 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 2/20/2026 4:00:16 PM EST |
| 19.00 | 13.50 | 17.00 | 15.25 | 12.00 | 0.00 | 0.00% | 0.80 | 0 | 306 | 2.51 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 2/20/2026 4:00:16 PM EST |
| 20.00 | 12.70 | 15.30 | 14.00 | 15.50 | 0.00 | 0.00% | 0.70 | 0 | 592 | 1.96 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:16 PM EST |
| 21.00 | 11.70 | 14.40 | 13.05 | 9.50 | 0.00 | 0.00% | 0.62 | 0 | 127 | 1.88 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/20/2026 4:00:16 PM EST |
| 22.00 | 10.80 | 13.40 | 12.10 | 11.04 | 0.00 | 0.00% | 0.55 | 0 | 404 | 1.75 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:16 PM EST |
| 23.00 | 9.70 | 12.40 | 11.05 | 2.35 | 0.00 | 0.00% | 0.48 | 0 | 39 | 1.62 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 2/20/2026 4:00:16 PM EST |
| 24.00 | 8.90 | 11.00 | 9.95 | 9.91 | +6.67 | +205.87% | 0.41 | 1 | 29 | 1.30 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:16 PM EST |
| 25.00 | 7.90 | 9.90 | 8.90 | 10.30 | 0.00 | 0.00% | 0.36 | 0 | 276 | 1.14 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:16 PM EST |
| 26.00 | 7.00 | 9.00 | 8.00 | 6.35 | 0.00 | 0.00% | 0.31 | 0 | 15 | 1.08 | 1.00 | 0.01 | 0.00 | 2/9/2026 | 2/20/2026 4:00:16 PM EST |
| 27.00 | 6.00 | 8.10 | 7.05 | 6.50 | 0.00 | 0.00% | 0.26 | 0 | 101 | 1.02 | 0.97 | 0.02 | 0.00 | 2/11/2026 | 2/20/2026 4:00:16 PM EST |
| 28.00 | 5.10 | 7.20 | 6.15 | 4.40 | 0.00 | 0.00% | 0.22 | 0 | 55 | 0.96 | 0.94 | 0.03 | -0.01 | 2/6/2026 | 2/20/2026 4:00:16 PM EST |
| 29.00 | 4.20 | 6.20 | 5.20 | % | 0.18 | 0 | 0 | 0.86 | 0.89 | 0.04 | -0.01 | 2/20/2026 4:00:16 PM EST | |||
| 30.00 | 4.00 | 4.80 | 4.40 | 3.80 | 0.00 | 0.00% | 0.15 | 0 | 111 | 0.60 | 0.84 | 0.05 | -0.02 | 2/17/2026 | 2/20/2026 4:00:16 PM EST |
| 31.00 | 3.30 | 4.00 | 3.65 | 3.60 | 0.00 | 0.00% | 0.12 | 0 | 100 | 0.42 | 0.78 | 0.07 | -0.02 | 2/13/2026 | 2/20/2026 4:00:16 PM EST |
| 32.00 | 2.80 | 3.20 | 3.00 | 2.56 | 0.00 | 0.00% | 0.09 | 0 | 27 | 0.47 | 0.71 | 0.08 | -0.02 | 2/19/2026 | 2/20/2026 4:00:16 PM EST |
| 33.00 | 2.20 | 2.65 | 2.43 | 2.16 | -0.72 | -25.00% | 0.07 | 2 | 56 | 0.45 | 0.63 | 0.09 | -0.03 | 2/20/2026 | 2/20/2026 4:00:16 PM EST |
| 34.00 | 1.65 | 1.90 | 1.78 | 1.70 | -0.65 | -27.66% | 0.05 | 6 | 33 | 0.45 | 0.54 | 0.10 | -0.03 | 2/20/2026 | 2/20/2026 4:00:16 PM EST |
| 35.00 | 1.10 | 1.40 | 1.25 | 1.23 | -0.42 | -25.46% | 0.04 | 4 | 205 | 0.43 | 0.44 | 0.10 | -0.03 | 2/20/2026 | 2/20/2026 4:00:16 PM EST |
| 36.00 | 0.75 | 1.10 | 0.93 | 0.77 | -0.18 | -18.95% | 0.03 | 1 | 2 | 0.44 | 0.35 | 0.09 | -0.02 | 2/20/2026 | 2/20/2026 4:00:16 PM EST |
| 37.00 | 0.55 | 0.75 | 0.65 | 0.74 | -0.21 | -22.11% | 0.02 | 1 | 1 | 0.44 | 0.27 | 0.08 | -0.02 | 2/20/2026 | 2/20/2026 4:00:16 PM EST |
| 38.00 | 0.35 | 0.60 | 0.48 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.44 | 0.21 | 0.07 | -0.02 | 2/11/2026 | 2/20/2026 4:00:16 PM EST |
| 39.00 | 0.20 | 0.65 | 0.43 | % | 0.01 | 0 | 0 | 0.49 | 0.16 | 0.06 | -0.02 | 2/20/2026 4:00:16 PM EST | |||
| 40.00 | 0.15 | 0.75 | 0.45 | % | 0.01 | 0 | 0 | 0.54 | 0.12 | 0.04 | -0.01 | 2/20/2026 4:00:16 PM EST | |||
| 41.00 | 0.10 | 0.75 | 0.43 | % | 0.01 | 0 | 0 | 0.57 | 0.09 | 0.04 | -0.01 | 2/20/2026 4:00:16 PM EST | |||
| 42.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.79 | 0.05 | 0.02 | -0.01 | 2/20/2026 4:00:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 1.05 | 0.53 | % | 0.11 | 0 | 0 | 5.99 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:16 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:16 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:16 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.19 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 2/20/2026 4:00:16 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.42 | 0.00 | 0.00% | 0.03 | 0 | 5 | 2.96 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 2/20/2026 4:00:16 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.76 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 2/20/2026 4:00:16 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.57 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 2/20/2026 4:00:16 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.40 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 2/20/2026 4:00:16 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 1,062 | 2.24 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 2/20/2026 4:00:16 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 154 | 2.09 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 2/20/2026 4:00:16 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 37 | 1.95 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/20/2026 4:00:16 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.58 | 0.00 | 0.00% | 0.02 | 0 | 21 | 1.81 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 2/20/2026 4:00:16 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.68 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 2/20/2026 4:00:16 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 3.40 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.56 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 2/20/2026 4:00:16 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.45 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:16 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.34 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/20/2026 4:00:16 PM EST |
| 24.00 | 0.00 | 0.80 | 0.40 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 22 | 1.25 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/20/2026 4:00:16 PM EST |
| 25.00 | 0.00 | 0.80 | 0.40 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 27 | 1.15 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/20/2026 4:00:16 PM EST |
| 26.00 | 0.00 | 0.95 | 0.48 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.12 | 0.00 | 0.01 | 0.00 | 2/17/2026 | 2/20/2026 4:00:16 PM EST |
| 27.00 | 0.00 | 0.95 | 0.48 | 0.81 | 0.00 | 0.00% | 0.02 | 0 | 15 | 1.01 | -0.03 | 0.02 | 0.00 | 2/4/2026 | 2/20/2026 4:00:16 PM EST |
| 28.00 | 0.15 | 1.15 | 0.65 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.74 | -0.06 | 0.03 | -0.01 | 2/13/2026 | 2/20/2026 4:00:16 PM EST |
| 29.00 | 0.25 | 0.45 | 0.35 | 2.91 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.55 | -0.11 | 0.04 | -0.01 | 1/20/2026 | 2/20/2026 4:00:16 PM EST |
| 30.00 | 0.35 | 0.60 | 0.48 | 0.55 | -0.10 | -15.39% | 0.02 | 1 | 27 | 0.52 | -0.16 | 0.05 | -0.02 | 2/20/2026 | 2/20/2026 4:00:16 PM EST |
| 31.00 | 0.55 | 0.80 | 0.68 | 3.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.51 | -0.22 | 0.07 | -0.02 | 1/28/2026 | 2/20/2026 4:00:16 PM EST |
| 32.00 | 0.70 | 1.05 | 0.88 | 2.57 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.48 | -0.29 | 0.08 | -0.02 | 1/22/2026 | 2/20/2026 4:00:16 PM EST |
| 33.00 | 1.00 | 1.35 | 1.18 | 1.53 | +0.05 | +3.38% | 0.04 | 15 | 26 | 0.45 | -0.37 | 0.09 | -0.03 | 2/20/2026 | 2/20/2026 4:00:16 PM EST |
| 34.00 | 1.50 | 1.80 | 1.65 | % | 0.05 | 0 | 0 | 0.46 | -0.46 | 0.10 | -0.03 | 2/20/2026 4:00:16 PM EST | |||
| 35.00 | 1.95 | 2.35 | 2.15 | 1.70 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.44 | -0.56 | 0.10 | -0.03 | 2/18/2026 | 2/20/2026 4:00:16 PM EST |
| 36.00 | 2.60 | 2.95 | 2.78 | 3.22 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.43 | -0.65 | 0.09 | -0.02 | 2/19/2026 | 2/20/2026 4:00:16 PM EST |
| 37.00 | 3.30 | 3.70 | 3.50 | % | 0.09 | 0 | 0 | 0.43 | -0.73 | 0.08 | -0.02 | 2/20/2026 4:00:16 PM EST | |||
| 38.00 | 3.70 | 5.70 | 4.70 | % | 0.12 | 0 | 0 | 0.86 | -0.79 | 0.07 | -0.02 | 2/20/2026 4:00:16 PM EST | |||
| 39.00 | 4.60 | 6.50 | 5.55 | % | 0.14 | 0 | 0 | 0.88 | -0.84 | 0.06 | -0.02 | 2/20/2026 4:00:16 PM EST | |||
| 40.00 | 5.50 | 7.50 | 6.50 | % | 0.16 | 0 | 0 | 0.95 | -0.88 | 0.04 | -0.01 | 2/20/2026 4:00:16 PM EST | |||
| 41.00 | 6.30 | 8.40 | 7.35 | % | 0.18 | 0 | 0 | 0.99 | -0.91 | 0.04 | -0.01 | 2/20/2026 4:00:16 PM EST | |||
| 42.00 | 7.30 | 9.50 | 8.40 | % | 0.20 | 0 | 0 | 1.08 | -0.95 | 0.02 | -0.01 | 2/20/2026 4:00:16 PM EST |