Options Chain for DANA INC COM (DAN) - $28.04 as of 7/23/2026 7:47:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 11.90 | 16.00 | 13.95 | 16.20 | 0.00 | 0.00% | 1.00 | 0 | 3 | 2.71 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 7/22/2026 4:00:01 PM EST |
| 15.00 | 11.70 | 15.00 | 13.35 | % | 0.89 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:01 PM EST | |||
| 16.00 | 9.90 | 13.50 | 11.70 | % | 0.73 | 0 | 1 | 2.30 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:01 PM EST | |||
| 17.00 | 9.00 | 12.40 | 10.70 | % | 0.63 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:01 PM EST | |||
| 18.00 | 8.00 | 11.20 | 9.60 | % | 0.53 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:01 PM EST | |||
| 19.00 | 7.00 | 10.20 | 8.60 | % | 0.45 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:01 PM EST | |||
| 20.00 | 6.00 | 9.50 | 7.75 | 6.50 | 0.00 | 0.00% | 0.39 | 0 | 20 | 1.67 | 1.00 | 0.01 | 0.00 | 7/9/2026 | 7/22/2026 4:00:01 PM EST |
| 21.00 | 5.10 | 8.30 | 6.70 | % | 0.32 | 0 | 0 | 1.42 | 0.98 | 0.02 | 0.00 | 7/22/2026 4:00:01 PM EST | |||
| 22.00 | 4.80 | 7.30 | 6.05 | % | 0.27 | 0 | 0 | 1.28 | 0.95 | 0.03 | -0.01 | 7/22/2026 4:00:01 PM EST | |||
| 23.00 | 3.20 | 5.90 | 4.55 | % | 0.20 | 0 | 0 | 0.96 | 0.91 | 0.04 | -0.01 | 7/22/2026 4:00:01 PM EST | |||
| 24.00 | 3.00 | 5.60 | 4.30 | 4.02 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.11 | 0.86 | 0.05 | -0.01 | 7/13/2026 | 7/22/2026 4:00:01 PM EST |
| 25.00 | 2.25 | 4.80 | 3.53 | % | 0.14 | 0 | 0 | 1.04 | 0.79 | 0.07 | -0.02 | 7/22/2026 4:00:01 PM EST | |||
| 26.00 | 1.50 | 3.90 | 2.70 | 2.15 | 0.00 | 0.00% | 0.10 | 0 | 41 | 0.93 | 0.71 | 0.08 | -0.02 | 7/21/2026 | 7/22/2026 4:00:01 PM EST |
| 27.00 | 1.55 | 2.60 | 2.08 | 1.42 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.50 | 0.62 | 0.10 | -0.02 | 7/17/2026 | 7/22/2026 4:00:01 PM EST |
| 28.00 | 0.90 | 2.45 | 1.68 | 1.58 | 0.00 | 0.00% | 0.06 | 0 | 146 | 0.54 | 0.52 | 0.10 | -0.02 | 7/22/2026 | 7/22/2026 4:00:01 PM EST |
| 29.00 | 0.55 | 1.85 | 1.20 | 0.80 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.51 | 0.42 | 0.10 | -0.02 | 7/17/2026 | 7/22/2026 4:00:01 PM EST |
| 30.00 | 0.50 | 1.00 | 0.75 | 0.82 | 0.00 | 0.00% | 0.03 | 0 | 32 | 0.47 | 0.32 | 0.09 | -0.02 | 7/22/2026 | 7/22/2026 4:00:01 PM EST |
| 31.00 | 0.10 | 1.10 | 0.60 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 54 | 0.48 | 0.24 | 0.08 | -0.02 | 7/20/2026 | 7/22/2026 4:00:01 PM EST |
| 32.00 | 0.00 | 0.80 | 0.40 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.67 | 0.17 | 0.07 | -0.02 | 7/2/2026 | 7/22/2026 4:00:01 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.73 | 0.12 | 0.05 | -0.01 | 6/12/2026 | 7/22/2026 4:00:01 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.80 | 0.08 | 0.04 | -0.01 | 5/27/2026 | 7/22/2026 4:00:01 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.86 | 0.05 | 0.03 | -0.01 | 6/16/2026 | 7/22/2026 4:00:01 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.92 | 0.03 | 0.02 | 0.00 | 7/22/2026 4:00:01 PM EST | |||
| 37.00 | 0.00 | 0.75 | 0.38 | 1.86 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.98 | 0.02 | 0.01 | 0.00 | 6/11/2026 | 7/22/2026 4:00:01 PM EST |
| 38.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.04 | 0.01 | 0.01 | 0.00 | 6/11/2026 | 7/22/2026 4:00:01 PM EST |
| 39.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 137 | 1.65 | 0.01 | 0.01 | 0.00 | 6/30/2026 | 7/22/2026 4:00:01 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 1.31 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.71 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/22/2026 4:00:01 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 7/22/2026 4:00:01 PM EST |
| 45.00 | 0.00 | 0.70 | 0.35 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 136 | 1.35 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 7/22/2026 4:00:01 PM EST |
| 50.00 | 0.00 | 0.70 | 0.35 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 163 | 1.54 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 7/22/2026 4:00:01 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:01 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:01 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:01 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:01 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:01 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.22 | 0.00 | 0.01 | 0.00 | 7/22/2026 4:00:01 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.10 | -0.02 | 0.02 | 0.00 | 7/22/2026 4:00:01 PM EST | |||
| 22.00 | 0.00 | 0.80 | 0.40 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.00 | -0.05 | 0.03 | -0.01 | 6/26/2026 | 7/22/2026 4:00:01 PM EST |
| 23.00 | 0.00 | 1.05 | 0.53 | 0.53 | 0.00 | 0.00% | 0.02 | 0 | 66 | 0.99 | -0.09 | 0.04 | -0.01 | 7/13/2026 | 7/22/2026 4:00:01 PM EST |
| 24.00 | 0.00 | 1.00 | 0.50 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.84 | -0.14 | 0.05 | -0.01 | 7/17/2026 | 7/22/2026 4:00:01 PM EST |
| 25.00 | 0.10 | 0.95 | 0.53 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.50 | -0.21 | 0.07 | -0.02 | 6/25/2026 | 7/22/2026 4:00:01 PM EST |
| 26.00 | 0.30 | 1.35 | 0.83 | 1.02 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.51 | -0.29 | 0.08 | -0.02 | 6/25/2026 | 7/22/2026 4:00:01 PM EST |
| 27.00 | 0.75 | 1.65 | 1.20 | 1.88 | 0.00 | 0.00% | 0.04 | 0 | 18 | 0.52 | -0.38 | 0.10 | -0.02 | 7/17/2026 | 7/22/2026 4:00:01 PM EST |
| 28.00 | 1.05 | 2.35 | 1.70 | 2.52 | 0.00 | 0.00% | 0.06 | 0 | 16 | 0.52 | -0.48 | 0.10 | -0.02 | 7/20/2026 | 7/22/2026 4:00:01 PM EST |
| 29.00 | 1.40 | 2.95 | 2.18 | 4.80 | 0.00 | 0.00% | 0.08 | 0 | 24 | 0.48 | -0.58 | 0.10 | -0.02 | 7/2/2026 | 7/22/2026 4:00:01 PM EST |
| 30.00 | 1.95 | 4.20 | 3.08 | 2.93 | 0.00 | 0.00% | 0.10 | 0 | 21 | 0.92 | -0.68 | 0.09 | -0.02 | 6/12/2026 | 7/22/2026 4:00:01 PM EST |
| 31.00 | 2.75 | 5.00 | 3.88 | 2.50 | 0.00 | 0.00% | 0.13 | 0 | 13 | 0.96 | -0.76 | 0.08 | -0.02 | 6/11/2026 | 7/22/2026 4:00:01 PM EST |
| 32.00 | 3.50 | 5.80 | 4.65 | 3.80 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.99 | -0.83 | 0.07 | -0.02 | 6/11/2026 | 7/22/2026 4:00:01 PM EST |
| 33.00 | 4.00 | 6.70 | 5.35 | % | 0.16 | 0 | 0 | 1.04 | -0.88 | 0.05 | -0.01 | 7/22/2026 4:00:01 PM EST | |||
| 34.00 | 5.30 | 7.60 | 6.45 | % | 0.19 | 0 | 0 | 1.09 | -0.92 | 0.04 | -0.01 | 7/22/2026 4:00:01 PM EST | |||
| 35.00 | 5.80 | 8.50 | 7.15 | 7.90 | 0.00 | 0.00% | 0.20 | 0 | 25 | 1.13 | -0.95 | 0.03 | -0.01 | 6/29/2026 | 7/22/2026 4:00:01 PM EST |
| 36.00 | 7.50 | 10.20 | 8.85 | 3.10 | 0.00 | 0.00% | 0.25 | 0 | 5 | 1.44 | -0.97 | 0.02 | 0.00 | 6/10/2026 | 7/22/2026 4:00:01 PM EST |
| 37.00 | 7.90 | 11.20 | 9.55 | 3.60 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.51 | -0.98 | 0.01 | 0.00 | 6/10/2026 | 7/22/2026 4:00:01 PM EST |
| 38.00 | 8.80 | 11.40 | 10.10 | 4.10 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.29 | -0.99 | 0.01 | 0.00 | 6/10/2026 | 7/22/2026 4:00:01 PM EST |
| 39.00 | 10.40 | 12.40 | 11.40 | 4.90 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.35 | -0.99 | 0.01 | 0.00 | 6/9/2026 | 7/22/2026 4:00:01 PM EST |
| 40.00 | 11.40 | 13.40 | 12.40 | % | 0.31 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:01 PM EST | |||
| 41.00 | 12.40 | 14.40 | 13.40 | 6.08 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 7/22/2026 4:00:01 PM EST |
| 45.00 | 16.40 | 18.80 | 17.60 | 9.66 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 7/22/2026 4:00:01 PM EST |
| 50.00 | 20.90 | 24.10 | 22.50 | % | 0.45 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:01 PM EST | |||
| 55.00 | 25.90 | 29.10 | 27.50 | % | 0.50 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:01 PM EST |