Cboe Global Markets

DAC - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

DANAOS CORPORATION (dac)

2025-09-05 15:59:59 ET (Delayed)
Bid: 
86.26
Ask: 
96.75
Vol: 
55,923
Last: 
95.46
Change: 
+1.52 (+1.5923%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 September
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Sep 19 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
DAC 85.000
9.45
+0
8.3
12.4
0
0
0.9657
0.0123
0
DAC 90.000
4.3
+0
4.7
7.7
0
0.4
0.8608
0.0436
171
DAC 95.000
1.6
+0
1.3
2.95
0
0.22
0.5293
0.09
137
DAC 100.000
0.25
+0
0
0.95
0
0.27
0.1491
0.0531
25
DAC 105.000
0
+0
0
2.15
0
0.55
0.0279
0.0133
0
DAC 110.000
0.1
+0
0
2.15
0
0.7
0.0057
0.003
21
Fri Sep 19 2025
Strike
DAC 85.000
DAC 90.000
DAC 95.000
DAC 100.000
DAC 105.000
DAC 110.000
Puts
(EXPR: Fri Sep 19 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
DAC 85.000
0.29
+0
0
0.65
0
0.44
-0.0331
0.0123
48
DAC 90.000
1
+0
0
2.45
0
0.44
-0.1383
0.0437
45
DAC 95.000
3.8
+0
0
3.6
0
0.26
-0.4711
0.0905
3
DAC 100.000
0
+0
2.9
6.9
0
0.15
-0.8543
0.0539
0
DAC 105.000
0
+0
8.2
11.8
0
0.34
-0.9777
0.0134
0
DAC 110.000
0
+0
13.2
16.8
0
0.46
-0.9976
0.002
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.