Options Chain for DANA INC COM (DAN) - $12.48 as of 4/29/2024 12:55:54 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
3.00 | 9.50 | 10.10 | % | 0 | 0 | 6.13 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:54 PM EST | |||
4.00 | 8.50 | 9.70 | % | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:54 PM EST | |||
5.00 | 7.50 | 8.80 | % | 0 | 0 | 5.75 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:54 PM EST | |||
6.00 | 6.40 | 7.30 | % | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:54 PM EST | |||
7.00 | 5.40 | 6.10 | % | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:54 PM EST | |||
8.00 | 4.50 | 5.80 | % | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:54 PM EST | |||
9.00 | 3.50 | 4.20 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:54 PM EST | |||
10.00 | 2.40 | 3.40 | 2.11 | 0.00 | 0.00% | 0 | 1 | 2.11 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/29/2024 12:58:54 PM EST |
11.00 | 1.60 | 1.75 | % | 0 | 0 | 0.68 | 0.90 | 0.15 | 0.00 | 4/29/2024 12:58:54 PM EST | |||
12.00 | 0.80 | 0.95 | 0.72 | 0.00 | 0.00% | 0 | 445 | 0.49 | 0.67 | 0.26 | -0.01 | 4/22/2024 | 4/29/2024 12:58:54 PM EST |
13.00 | 0.30 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 224 | 0.49 | 0.39 | 0.29 | -0.01 | 4/24/2024 | 4/29/2024 12:58:54 PM EST |
14.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 160 | 0.46 | 0.15 | 0.18 | -0.01 | 4/24/2024 | 4/29/2024 12:58:54 PM EST |
15.00 | 0.00 | 0.05 | % | 0 | 0 | 0.54 | 0.04 | 0.07 | 0.00 | 4/29/2024 12:58:54 PM EST | |||
16.00 | 0.00 | 0.75 | % | 0 | 0 | 1.61 | 0.01 | 0.02 | 0.00 | 4/29/2024 12:58:54 PM EST | |||
17.00 | 0.00 | 0.75 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:54 PM EST | |||
18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:54 PM EST | |||
19.00 | 0.00 | 0.75 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:54 PM EST | |||
20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:54 PM EST | |||
25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:54 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 | 6.91 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:54 PM EST | |||
4.00 | 0.00 | 0.75 | % | 0 | 0 | 5.56 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:54 PM EST | |||
5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.59 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:54 PM EST | |||
6.00 | 0.00 | 0.75 | % | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:54 PM EST | |||
7.00 | 0.00 | 0.75 | % | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:54 PM EST | |||
8.00 | 0.00 | 0.75 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:54 PM EST | |||
9.00 | 0.00 | 0.75 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:54 PM EST | |||
10.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.75 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/29/2024 12:58:54 PM EST |
11.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 65 | 0.62 | -0.10 | 0.15 | 0.00 | 4/25/2024 | 4/29/2024 12:58:54 PM EST |
12.00 | 0.25 | 0.35 | 0.55 | 0.00 | 0.00% | 0 | 175 | 0.48 | -0.33 | 0.26 | -0.01 | 4/25/2024 | 4/29/2024 12:58:54 PM EST |
13.00 | 0.75 | 0.85 | 1.00 | 0.00 | 0.00% | 0 | 10 | 0.47 | -0.61 | 0.29 | -0.01 | 4/22/2024 | 4/29/2024 12:58:54 PM EST |
14.00 | 1.50 | 2.45 | % | 0 | 0 | 1.81 | -0.85 | 0.18 | -0.01 | 4/29/2024 12:58:54 PM EST | |||
15.00 | 2.25 | 2.95 | % | 0 | 0 | 1.04 | -0.96 | 0.07 | 0.00 | 4/29/2024 12:58:54 PM EST | |||
16.00 | 3.20 | 3.70 | % | 0 | 0 | 1.05 | -0.99 | 0.02 | 0.00 | 4/29/2024 12:58:54 PM EST | |||
17.00 | 4.20 | 4.70 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:54 PM EST | |||
18.00 | 5.20 | 5.90 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:54 PM EST | |||
19.00 | 6.20 | 6.80 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:54 PM EST | |||
20.00 | 7.20 | 7.90 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:54 PM EST | |||
25.00 | 12.20 | 12.70 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:54 PM EST |