Options Chain for DANA INC COM (DAN) - $7.87 as of 11/20/2024 3:57:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 3.70 | 6.20 | % | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 4.00 | 3.80 | 4.10 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 5.00 | 2.75 | 3.10 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 6.00 | 1.80 | 2.15 | % | 0 | 0 | 1.11 | 0.99 | 0.04 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 7.00 | 0.90 | 1.30 | 1.25 | 0.00 | 0.00% | 0 | 21 | 0.53 | 0.85 | 0.23 | 0.00 | 11/5/2024 | 11/20/2024 4:00:00 PM EST |
| 8.00 | 0.35 | 0.40 | 0.36 | +0.16 | +80.00% | 10 | 8 | 0.43 | 0.51 | 0.39 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 9.00 | 0.00 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 37 | 0.54 | 0.19 | 0.26 | 0.00 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 10.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 30 | 1.00 | 0.04 | 0.09 | 0.00 | 11/11/2024 | 11/20/2024 4:00:00 PM EST |
| 11.00 | 0.00 | 0.20 | 0.05 | +0.04 | +400.00% | 1 | 34 | 1.06 | 0.01 | 0.02 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 12.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 223 | 2.00 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:00 PM EST |
| 13.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 423 | 2.18 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 11/20/2024 4:00:00 PM EST |
| 14.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 160 | 2.34 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 4:00:00 PM EST |
| 15.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 133 | 2.48 | 0.00 | 0.00 | 0.00 | 10/8/2024 | 11/20/2024 4:00:00 PM EST |
| 16.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 55 | 2.61 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 11/20/2024 4:00:00 PM EST |
| 17.00 | 0.00 | 0.20 | 0.40 | +0.30 | +300.00% | 1 | 55 | 1.85 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 18.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 7 | 2.83 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 11/20/2024 4:00:00 PM EST |
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 11/20/2024 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 | 4.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 6.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.15 | -0.01 | 0.04 | 0.00 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 7.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 547 | 0.64 | -0.15 | 0.23 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 8.00 | 0.35 | 0.50 | 0.46 | +0.11 | +31.43% | 12 | 71 | 0.45 | -0.49 | 0.39 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 9.00 | 0.90 | 1.35 | 1.21 | 0.00 | 0.00% | 0 | 31 | 0.58 | -0.81 | 0.26 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 10.00 | 1.85 | 2.25 | 2.24 | 0.00 | 0.00% | 0 | 16 | 0.74 | -0.96 | 0.09 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 11.00 | 2.90 | 3.30 | 3.21 | 0.00 | 0.00% | 0 | 4 | 1.11 | -0.99 | 0.02 | 0.00 | 11/4/2024 | 11/20/2024 4:00:00 PM EST |
| 12.00 | 3.90 | 4.20 | 4.20 | 0.00 | 0.00% | 0 | 9 | 1.10 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 13.00 | 4.90 | 5.30 | 0.85 | 0.00 | 0.00% | 0 | 24 | 1.45 | -1.00 | 0.00 | 0.00 | 5/31/2024 | 11/20/2024 4:00:00 PM EST |
| 14.00 | 5.90 | 6.30 | 5.63 | 0.00 | 0.00% | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 4:00:00 PM EST |
| 15.00 | 6.90 | 7.20 | 7.20 | 0.00 | 0.00% | 0 | 11 | 1.50 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 16.00 | 7.90 | 8.30 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 17.00 | 8.90 | 9.30 | 7.20 | 0.00 | 0.00% | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 9/13/2024 | 11/20/2024 4:00:00 PM EST |
| 18.00 | 9.90 | 10.20 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 19.00 | 10.90 | 11.30 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 20.00 | 11.90 | 12.30 | % | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 25.00 | 16.90 | 17.20 | % | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST |