Options Chain for DANA INC COM (DAN) - $12.24 as of 4/26/2024 3:07:54 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
3.00 | 9.20 | 9.80 | % | 0 | 0 | 5.07 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
4.00 | 8.20 | 8.70 | % | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
5.00 | 7.10 | 8.30 | % | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
6.00 | 6.30 | 7.90 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
7.00 | 4.10 | 5.80 | % | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
8.00 | 4.00 | 4.80 | % | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
9.00 | 3.40 | 4.40 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
10.00 | 2.35 | 3.10 | 2.11 | 0.00 | 0.00% | 0 | 1 | 1.52 | 0.99 | 0.05 | 0.00 | 4/19/2024 | 4/26/2024 4:00:00 PM EST |
11.00 | 1.45 | 1.60 | % | 0 | 0 | 0.45 | 0.87 | 0.16 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
12.00 | 0.75 | 0.85 | 0.72 | 0.00 | 0.00% | 0 | 445 | 0.47 | 0.65 | 0.28 | -0.01 | 4/22/2024 | 4/26/2024 4:00:00 PM EST |
13.00 | 0.30 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 224 | 0.46 | 0.35 | 0.29 | -0.01 | 4/24/2024 | 4/26/2024 4:00:00 PM EST |
14.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 160 | 0.53 | 0.13 | 0.17 | -0.01 | 4/24/2024 | 4/26/2024 4:00:00 PM EST |
15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.34 | 0.04 | 0.06 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
16.00 | 0.00 | 0.75 | % | 0 | 0 | 1.54 | 0.01 | 0.02 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
17.00 | 0.00 | 0.75 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
19.00 | 0.00 | 0.75 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
3.00 | 0.00 | 0.75 | % | 0 | 0 | 6.41 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
4.00 | 0.00 | 0.75 | % | 0 | 0 | 5.15 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
6.00 | 0.00 | 0.75 | % | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
8.00 | 0.00 | 0.75 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
9.00 | 0.00 | 0.75 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
10.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.73 | -0.01 | 0.05 | 0.00 | 3/18/2024 | 4/26/2024 4:00:00 PM EST |
11.00 | 0.05 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 65 | 0.47 | -0.13 | 0.16 | -0.01 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
12.00 | 0.35 | 0.40 | 0.55 | 0.00 | 0.00% | 0 | 175 | 0.48 | -0.35 | 0.28 | -0.01 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
13.00 | 0.85 | 1.65 | 1.00 | 0.00 | 0.00% | 0 | 10 | 0.86 | -0.65 | 0.29 | -0.01 | 4/22/2024 | 4/26/2024 4:00:00 PM EST |
14.00 | 0.00 | 2.00 | % | 0 | 0 | 1.13 | -0.87 | 0.17 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
15.00 | 1.05 | 2.80 | % | 0 | 0 | 0.80 | -0.96 | 0.06 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
16.00 | 3.00 | 4.00 | % | 0 | 0 | 0.97 | -0.99 | 0.02 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
17.00 | 4.50 | 5.10 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
18.00 | 5.40 | 6.60 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
19.00 | 6.50 | 7.00 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
20.00 | 7.40 | 7.70 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
25.00 | 12.50 | 14.10 | % | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST |