Cboe Global Markets

DAN - Quotes Dashboard

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

Options analytics provided by Datashop

Dana Inc (dan)

2025-05-23 15:59:59 ET (Delayed)
Bid: 
16.51
Ask: 
16.82
Vol: 
1,937,074
Last: 
16.42
Change: 
+0.24 (+1.4616%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
DAN 14.000
2.65
+0.075
2.7
2.9
3
0.7
0.8305
0.0811
1005
DAN 15.000
2.05
+0.25
1.9
2.05
2,010
0.62
0.7387
0.1161
6390
DAN 16.000
1.32
+0.195
1.25
1.35
2,001
0.58
0.6062
0.1477
4846
DAN 17.000
0.9
+0.225
0.75
0.85
11
0.56
0.4529
0.1557
544
DAN 18.000
0.5
+0.1
0.4
0.5
1,530
0.55
0.3175
0.1374
2860
DAN 19.000
0.35
+0.125
0.2
0.4
1,507
0.59
0.2183
0.1091
348
Fri Jun 20 2025
Strike
DAN 14.000
DAN 15.000
DAN 16.000
DAN 17.000
DAN 18.000
DAN 19.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
DAN 14.000
0.32
+0
0.2
0.4
0
0.68
-0.1706
0.0815
5340
DAN 15.000
0.5
-0.025
0.4
0.55
125
0.61
-0.2631
0.1168
370
DAN 16.000
1.05
+0
0.75
0.85
0
0.57
-0.3968
0.149
947
DAN 17.000
1.65
+0
1.25
1.35
0
0.55
-0.5518
0.1576
765
DAN 18.000
2.4
+0
1.9
2.05
0
0.55
-0.689
0.1398
40
DAN 19.000
2.88
+0
2.7
2.9
0
0.57
-0.7899
0.1118
10
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.