Options Chain for DANA INC COM (DAN) - $36.17 as of 5/29/2026 7:23:06 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 23.30 | 26.40 | 24.85 | % | 2.26 | 0 | 0 | 5.27 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:08 PM EST | |||
| 12.00 | 22.30 | 25.40 | 23.85 | % | 1.99 | 0 | 0 | 4.91 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:08 PM EST | |||
| 13.00 | 21.30 | 24.40 | 22.85 | % | 1.76 | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:08 PM EST | |||
| 14.00 | 20.30 | 23.50 | 21.90 | % | 1.56 | 0 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:08 PM EST | |||
| 15.00 | 19.30 | 22.50 | 20.90 | % | 1.39 | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:08 PM EST | |||
| 16.00 | 18.00 | 21.50 | 19.75 | % | 1.23 | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:08 PM EST | |||
| 17.00 | 17.00 | 20.40 | 18.70 | % | 1.10 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:08 PM EST | |||
| 18.00 | 16.30 | 19.40 | 17.85 | % | 0.99 | 0 | 1 | 3.32 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:08 PM EST | |||
| 19.00 | 15.00 | 18.40 | 16.70 | % | 0.88 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:08 PM EST | |||
| 20.00 | 14.20 | 17.50 | 15.85 | 18.98 | 0.00 | 0.00% | 0.79 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/29/2026 4:00:08 PM EST |
| 21.00 | 13.20 | 16.40 | 14.80 | % | 0.70 | 0 | 75 | 2.74 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:08 PM EST | |||
| 22.00 | 12.40 | 15.50 | 13.95 | % | 0.63 | 0 | 152 | 2.61 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:08 PM EST | |||
| 23.00 | 11.40 | 14.50 | 12.95 | % | 0.56 | 0 | 2 | 2.44 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:08 PM EST | |||
| 24.00 | 10.40 | 13.50 | 11.95 | % | 0.50 | 0 | 1 | 2.28 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:08 PM EST | |||
| 25.00 | 9.80 | 12.50 | 11.15 | 11.20 | 0.00 | 0.00% | 0.45 | 0 | 21 | 2.12 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 4:00:08 PM EST |
| 26.00 | 8.50 | 10.80 | 9.65 | % | 0.37 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:08 PM EST | |||
| 27.00 | 7.90 | 9.80 | 8.85 | 9.50 | 0.00 | 0.00% | 0.33 | 0 | 7 | 1.51 | 0.99 | 0.01 | 0.00 | 5/7/2026 | 5/29/2026 4:00:08 PM EST |
| 28.00 | 7.20 | 8.80 | 8.00 | % | 0.29 | 0 | 1 | 1.38 | 0.98 | 0.01 | -0.01 | 5/29/2026 4:00:08 PM EST | |||
| 29.00 | 6.20 | 7.80 | 7.00 | % | 0.24 | 0 | 1 | 1.25 | 0.97 | 0.02 | -0.01 | 5/29/2026 4:00:08 PM EST | |||
| 30.00 | 5.30 | 6.90 | 6.10 | 6.10 | 0.00 | 0.00% | 0.20 | 0 | 6 | 1.16 | 0.95 | 0.03 | -0.01 | 5/28/2026 | 5/29/2026 4:00:08 PM EST |
| 31.00 | 4.40 | 6.00 | 5.20 | 5.45 | 0.00 | 0.00% | 0.17 | 0 | 8 | 1.07 | 0.90 | 0.05 | -0.02 | 5/27/2026 | 5/29/2026 4:00:08 PM EST |
| 32.00 | 3.40 | 5.00 | 4.20 | 2.00 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.94 | 0.85 | 0.06 | -0.03 | 5/19/2026 | 5/29/2026 4:00:08 PM EST |
| 33.00 | 2.70 | 3.40 | 3.05 | 3.60 | -0.01 | -0.28% | 0.09 | 2 | 27 | 0.35 | 0.79 | 0.08 | -0.03 | 5/29/2026 | 5/29/2026 4:00:08 PM EST |
| 34.00 | 1.95 | 2.70 | 2.33 | 1.37 | 0.00 | 0.00% | 0.07 | 0 | 27 | 0.36 | 0.71 | 0.10 | -0.03 | 5/18/2026 | 5/29/2026 4:00:08 PM EST |
| 35.00 | 1.35 | 1.85 | 1.60 | 1.80 | -0.39 | -17.81% | 0.05 | 19 | 70 | 0.34 | 0.61 | 0.11 | -0.04 | 5/29/2026 | 5/29/2026 4:00:08 PM EST |
| 36.00 | 1.00 | 1.35 | 1.18 | 1.40 | +0.70 | +100.00% | 0.03 | 4 | 7 | 0.37 | 0.50 | 0.11 | -0.04 | 5/29/2026 | 5/29/2026 4:00:08 PM EST |
| 37.00 | 0.45 | 1.15 | 0.80 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 107 | 0.37 | 0.39 | 0.11 | -0.03 | 5/28/2026 | 5/29/2026 4:00:08 PM EST |
| 38.00 | 0.25 | 0.85 | 0.55 | 0.62 | -0.17 | -21.52% | 0.01 | 2 | 287 | 0.39 | 0.30 | 0.09 | -0.03 | 5/29/2026 | 5/29/2026 4:00:08 PM EST |
| 40.00 | 0.00 | 0.40 | 0.20 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 545 | 0.53 | 0.16 | 0.06 | -0.02 | 5/28/2026 | 5/29/2026 4:00:08 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.00 | 0.01 | 0.01 | 0.00 | 4/28/2026 | 5/29/2026 4:00:08 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 1.95 | 0.98 | 0.10 | 0.00 | 0.00% | 0.09 | 0 | 2 | 5.23 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/29/2026 4:00:08 PM EST |
| 12.00 | 0.00 | 1.15 | 0.58 | % | 0.05 | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:08 PM EST | |||
| 13.00 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:08 PM EST | |||
| 14.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 30 | 3.54 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:08 PM EST | |||
| 15.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:08 PM EST | |||
| 16.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:08 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:08 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:08 PM EST | |||
| 19.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:08 PM EST | |||
| 20.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,504 | 1.32 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 4:00:08 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 1 | 1.94 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:08 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:08 PM EST | |||
| 23.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 1 | 1.93 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:08 PM EST | |||
| 24.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:08 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:08 PM EST | |||
| 26.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:08 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 2 | 1.19 | -0.01 | 0.01 | 0.00 | 5/29/2026 4:00:08 PM EST | |||
| 28.00 | 0.00 | 0.40 | 0.20 | 0.13 | -0.17 | -56.67% | 0.01 | 40 | 47 | 0.88 | -0.02 | 0.01 | -0.01 | 5/29/2026 | 5/29/2026 4:00:08 PM EST |
| 29.00 | 0.00 | 1.15 | 0.58 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.16 | -0.03 | 0.02 | -0.01 | 4/15/2026 | 5/29/2026 4:00:08 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.86 | -0.05 | 0.03 | -0.01 | 4/29/2026 | 5/29/2026 4:00:08 PM EST |
| 31.00 | 0.10 | 0.55 | 0.33 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.56 | -0.10 | 0.05 | -0.02 | 5/22/2026 | 5/29/2026 4:00:08 PM EST |
| 32.00 | 0.10 | 0.70 | 0.40 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 117 | 0.50 | -0.15 | 0.06 | -0.03 | 5/26/2026 | 5/29/2026 4:00:08 PM EST |
| 33.00 | 0.25 | 0.90 | 0.58 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 145 | 0.49 | -0.21 | 0.08 | -0.03 | 5/28/2026 | 5/29/2026 4:00:08 PM EST |
| 34.00 | 0.50 | 1.15 | 0.83 | 0.77 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.48 | -0.29 | 0.10 | -0.03 | 5/28/2026 | 5/29/2026 4:00:08 PM EST |
| 35.00 | 1.05 | 1.35 | 1.20 | 1.30 | +0.05 | +4.00% | 0.03 | 5 | 17 | 0.48 | -0.39 | 0.11 | -0.04 | 5/29/2026 | 5/29/2026 4:00:08 PM EST |
| 36.00 | 1.30 | 2.00 | 1.65 | 1.80 | +0.30 | +20.00% | 0.05 | 4 | 3 | 0.47 | -0.50 | 0.11 | -0.04 | 5/29/2026 | 5/29/2026 4:00:08 PM EST |
| 37.00 | 1.95 | 2.80 | 2.38 | 3.30 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.52 | -0.61 | 0.11 | -0.03 | 5/7/2026 | 5/29/2026 4:00:08 PM EST |
| 38.00 | 2.90 | 3.40 | 3.15 | 4.97 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.56 | -0.70 | 0.09 | -0.03 | 5/21/2026 | 5/29/2026 4:00:08 PM EST |
| 40.00 | 3.70 | 5.10 | 4.40 | 4.79 | 0.00 | 0.00% | 0.11 | 0 | 12 | 0.59 | -0.84 | 0.06 | -0.02 | 5/1/2026 | 5/29/2026 4:00:08 PM EST |
| 45.00 | 8.30 | 10.60 | 9.45 | % | 0.21 | 0 | 0 | 1.14 | -0.99 | 0.01 | 0.00 | 5/29/2026 4:00:08 PM EST | |||
| 50.00 | 12.70 | 16.50 | 14.60 | % | 0.29 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:08 PM EST |