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)

2025-07-14 15:59:58 ET (Delayed)
Bid: 
11
Ask: 
17.59
Vol: 
1,576,369
Last: 
17
Change: 
+0.28 (+1.6346%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 July
 
Options Chain
Total Records: 7
Calls
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
DAN 14.000
3.5
+0
1.15
3.2
0
1.62
0.9979
0.0046
101
DAN 15.000
2.31
+0
2
2.8
0
1.44
0.9893
0.0273
36
DAN 16.000
1.16
+0.56
0
1.25
5
0
0.9224
0.1699
572
DAN 17.000
0.2
-0.1
0.3
0.5
10
0.48
0.5851
0.4909
1778
DAN 18.000
0.15
+0
0
0.15
0
0.47
0.1726
0.2996
1899
DAN 19.000
0.09
+0.015
0
0.05
5
0.6
0.0352
0.0811
1943
DAN 20.000
0.05
-0.325
0
0.2
5
1.13
0.007
0.0182
4284
Fri Jul 18 2025
Strike
DAN 14.000
DAN 15.000
DAN 16.000
DAN 17.000
DAN 18.000
DAN 19.000
DAN 20.000
Puts
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
DAN 14.000
0.27
+0
0
0.05
0
1.08
-0.0018
0.0046
200
DAN 15.000
0.11
+0
0
0.45
0
1.39
-0.0104
0.0273
1357
DAN 16.000
0.1
+0
0
0.1
0
0.54
-0.0774
0.1702
432
DAN 17.000
0.3
-0.125
0.25
0.4
8
0.55
-0.4157
0.4929
779
DAN 18.000
1
-0.175
0
1.75
1
0.34
-0.8298
0.301
544
DAN 19.000
1.65
+0
1.5
2.15
0
0
-0.9677
0.0824
0
DAN 20.000
3.41
+0
2.5
3.2
0
0
-0.9962
0.0165
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.