Options Chain for DANA INC COM (DAN) - $16.77 as of 5/30/2025 6:37:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 13.60 | 14.00 | % | 0 | 0 | 5.43 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 4.00 | 12.50 | 14.00 | % | 0 | 0 | 6.81 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 5.00 | 10.80 | 13.20 | % | 0 | 0 | 5.95 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 6.00 | 10.50 | 12.20 | 11.22 | 0.00 | 0.00% | 0 | 0 | 5.64 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:01 PM EST |
| 7.00 | 9.50 | 10.40 | 10.22 | 0.00 | 0.00% | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:01 PM EST |
| 8.00 | 8.50 | 9.80 | 8.90 | 0.00 | 0.00% | 0 | 5 | 3.74 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:01 PM EST |
| 9.00 | 7.50 | 8.40 | 7.90 | 0.00 | 0.00% | 0 | 16 | 2.74 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:01 PM EST |
| 10.00 | 6.40 | 8.30 | 1.85 | 0.00 | 0.00% | 0 | 125 | 2.85 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 5/30/2025 4:00:01 PM EST |
| 11.00 | 5.50 | 7.30 | 3.85 | 0.00 | 0.00% | 0 | 179 | 2.78 | 0.99 | 0.01 | 0.00 | 5/7/2025 | 5/30/2025 4:00:01 PM EST |
| 12.00 | 4.60 | 4.90 | 4.70 | 0.00 | 0.00% | 0 | 1,155 | 1.14 | 0.98 | 0.02 | -0.01 | 5/15/2025 | 5/30/2025 4:00:01 PM EST |
| 13.00 | 3.70 | 4.20 | 3.37 | 0.00 | 0.00% | 0 | 1,799 | 0.91 | 0.92 | 0.05 | -0.01 | 5/19/2025 | 5/30/2025 4:00:01 PM EST |
| 14.00 | 2.80 | 3.00 | 2.65 | 0.00 | 0.00% | 0 | 1,005 | 0.68 | 0.87 | 0.07 | -0.02 | 5/23/2025 | 5/30/2025 4:00:01 PM EST |
| 15.00 | 1.95 | 2.10 | 2.00 | -0.20 | -9.10% | 10 | 6,267 | 0.62 | 0.78 | 0.12 | -0.02 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 16.00 | 0.20 | 1.35 | 1.20 | -0.10 | -7.70% | 46 | 1,606 | 0.29 | 0.65 | 0.17 | -0.02 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 17.00 | 0.65 | 0.80 | 0.77 | -0.06 | -7.23% | 2 | 4,885 | 0.52 | 0.47 | 0.19 | -0.02 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 18.00 | 0.35 | 0.45 | 0.40 | -0.05 | -11.12% | 85 | 2,915 | 0.55 | 0.30 | 0.16 | -0.02 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 19.00 | 0.15 | 0.35 | 0.39 | 0.00 | 0.00% | 0 | 1,029 | 0.57 | 0.20 | 0.12 | -0.02 | 5/27/2025 | 5/30/2025 4:00:01 PM EST |
| 20.00 | 0.15 | 0.30 | 0.15 | -0.08 | -34.79% | 14 | 4,009 | 0.70 | 0.13 | 0.08 | -0.01 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 21.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 20 | 1.28 | 0.05 | 0.05 | -0.01 | 5/21/2025 | 5/30/2025 4:00:01 PM EST |
| 22.00 | 0.00 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.37 | 0.03 | 0.03 | 0.00 | 5/14/2025 | 5/30/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 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 | 0.65 | % | 0 | 0 | 6.62 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 5.75 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.88 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 1 | 3.65 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 5/30/2025 4:00:01 PM EST |
| 8.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 1,165 | 3.18 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 4:00:01 PM EST |
| 9.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 82 | 2.78 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 4:00:01 PM EST |
| 10.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 10,241 | 1.59 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:01 PM EST |
| 11.00 | 0.00 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 17,302 | 1.35 | -0.01 | 0.01 | 0.00 | 5/28/2025 | 5/30/2025 4:00:01 PM EST |
| 12.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 3,484 | 1.78 | -0.02 | 0.02 | -0.01 | 5/21/2025 | 5/30/2025 4:00:01 PM EST |
| 13.00 | 0.05 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 1,485 | 0.81 | -0.08 | 0.05 | -0.01 | 5/29/2025 | 5/30/2025 4:00:01 PM EST |
| 14.00 | 0.10 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 4,797 | 0.69 | -0.13 | 0.07 | -0.02 | 5/29/2025 | 5/30/2025 4:00:01 PM EST |
| 15.00 | 0.25 | 0.45 | 0.35 | -0.08 | -18.61% | 47 | 440 | 0.64 | -0.22 | 0.12 | -0.02 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 16.00 | 0.45 | 0.85 | 0.55 | -0.09 | -14.07% | 32 | 955 | 0.61 | -0.35 | 0.17 | -0.02 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 17.00 | 0.90 | 1.15 | 1.00 | +0.01 | +1.01% | 15 | 767 | 0.51 | -0.53 | 0.19 | -0.02 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 18.00 | 1.55 | 1.75 | 2.40 | 0.00 | 0.00% | 0 | 40 | 0.75 | -0.70 | 0.16 | -0.02 | 5/16/2025 | 5/30/2025 4:00:01 PM EST |
| 19.00 | 2.20 | 2.65 | 2.88 | 0.00 | 0.00% | 0 | 10 | 0.68 | -0.80 | 0.12 | -0.02 | 5/12/2025 | 5/30/2025 4:00:01 PM EST |
| 20.00 | 3.10 | 3.60 | % | 0 | 0 | 0.87 | -0.87 | 0.08 | -0.01 | 5/30/2025 4:00:01 PM EST | |||
| 21.00 | 4.10 | 4.60 | 4.70 | 0.00 | 0.00% | 0 | 13 | 0.91 | -0.95 | 0.05 | -0.01 | 5/22/2025 | 5/30/2025 4:00:01 PM EST |
| 22.00 | 5.20 | 5.60 | % | 0 | 0 | 1.12 | -0.97 | 0.03 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 25.00 | 8.10 | 8.60 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST |