Options Chain for DAY ONE BIOPHARMACEUTICALS INC COM (DAWN) - $9.43 as of 11/26/2025 2:58:20 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.30 | 10.50 | 8.40 | % | 8.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 2.50 | 4.80 | 9.00 | 6.90 | % | 2.76 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 4.00 | 3.50 | 7.50 | 5.50 | % | 1.38 | 0 | 0 | 0.00 | 0.97 | 0.01 | -0.01 | 11/26/2025 3:59:59 PM EST | |||
| 5.00 | 2.80 | 6.90 | 4.85 | 4.46 | 0.00 | 0.00% | 0.97 | 0 | 62 | 4.61 | 0.93 | 0.03 | -0.01 | 11/5/2025 | 11/26/2025 3:59:59 PM EST |
| 6.00 | 2.10 | 6.20 | 4.15 | % | 0.69 | 0 | 0 | 4.07 | 0.88 | 0.04 | -0.01 | 11/26/2025 3:59:59 PM EST | |||
| 7.50 | 1.40 | 4.80 | 3.10 | 3.25 | -0.34 | -9.48% | 0.41 | 2 | 7,578 | 3.08 | 0.77 | 0.06 | -0.02 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 9.00 | 2.05 | 3.50 | 2.78 | 2.75 | +0.25 | +10.00% | 0.31 | 52 | 7,668 | 1.57 | 0.66 | 0.08 | -0.02 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 10.00 | 0.90 | 2.40 | 1.65 | 2.40 | -0.05 | -2.05% | 0.16 | 3 | 5,841 | 1.28 | 0.58 | 0.08 | -0.02 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 11.00 | 0.05 | 4.00 | 2.03 | 2.07 | 0.00 | 0.00% | 0.18 | 0 | 24 | 1.77 | 0.51 | 0.08 | -0.02 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 12.50 | 1.20 | 2.60 | 1.90 | 1.65 | 0.00 | 0.00% | 0.15 | 0 | 2,563 | 1.96 | 0.41 | 0.08 | -0.02 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 14.00 | 0.00 | 3.30 | 1.65 | 1.05 | 0.00 | 0.00% | 0.12 | 0 | 17 | 3.18 | 0.32 | 0.07 | -0.02 | 11/11/2025 | 11/26/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 3.20 | 1.60 | 1.65 | 0.00 | 0.00% | 0.11 | 0 | 300 | 3.24 | 0.28 | 0.07 | -0.02 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 16.00 | 0.00 | 3.00 | 1.50 | % | 0.09 | 0 | 0 | 3.20 | 0.24 | 0.06 | -0.02 | 11/26/2025 3:59:59 PM EST | |||
| 17.00 | 0.00 | 2.80 | 1.40 | % | 0.08 | 0 | 0 | 3.17 | 0.20 | 0.06 | -0.01 | 11/26/2025 3:59:59 PM EST | |||
| 18.00 | 0.00 | 2.80 | 1.40 | 0.90 | 0.00 | 0.00% | 0.08 | 0 | 400 | 3.26 | 0.17 | 0.05 | -0.01 | 11/20/2025 | 11/26/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 2.15 | 1.08 | % | 1.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 2.50 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.43 | 0 | 1 | 9.90 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 11/26/2025 3:59:59 PM EST |
| 4.00 | 0.00 | 1.80 | 0.90 | % | 0.23 | 0 | 0 | 4.83 | -0.03 | 0.01 | -0.01 | 11/26/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 1.90 | 0.95 | 0.75 | 0.00 | 0.00% | 0.19 | 0 | 34 | 3.98 | -0.07 | 0.03 | -0.01 | 11/10/2025 | 11/26/2025 3:59:59 PM EST |
| 6.00 | 0.00 | 2.85 | 1.43 | % | 0.24 | 0 | 0 | 4.39 | -0.12 | 0.04 | -0.01 | 11/26/2025 3:59:59 PM EST | |||
| 7.50 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.14 | 0 | 1,230 | 2.59 | -0.23 | 0.06 | -0.02 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 9.00 | 0.60 | 2.40 | 1.50 | 2.32 | -0.03 | -1.28% | 0.17 | 4 | 1,058 | 1.35 | -0.34 | 0.08 | -0.02 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 10.00 | 1.10 | 3.00 | 2.05 | 3.00 | +0.05 | +1.70% | 0.20 | 173 | 1,915 | 1.33 | -0.42 | 0.08 | -0.02 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 11.00 | 1.45 | 5.60 | 3.53 | % | 0.32 | 0 | 0 | 3.51 | -0.49 | 0.08 | -0.02 | 11/26/2025 3:59:59 PM EST | |||
| 12.50 | 2.60 | 6.70 | 4.65 | 4.52 | 0.00 | 0.00% | 0.37 | 0 | 1 | 3.46 | -0.59 | 0.08 | -0.02 | 11/6/2025 | 11/26/2025 3:59:59 PM EST |
| 14.00 | 3.70 | 7.90 | 5.80 | % | 0.41 | 0 | 0 | 3.46 | -0.68 | 0.07 | -0.02 | 11/26/2025 3:59:59 PM EST | |||
| 15.00 | 4.60 | 8.70 | 6.65 | % | 0.44 | 0 | 0 | 3.45 | -0.72 | 0.07 | -0.02 | 11/26/2025 3:59:59 PM EST | |||
| 16.00 | 5.50 | 9.60 | 7.55 | % | 0.47 | 0 | 0 | 3.50 | -0.76 | 0.06 | -0.02 | 11/26/2025 3:59:59 PM EST | |||
| 17.00 | 6.30 | 10.40 | 8.35 | % | 0.49 | 0 | 0 | 3.47 | -0.80 | 0.06 | -0.01 | 11/26/2025 3:59:59 PM EST | |||
| 18.00 | 7.20 | 11.30 | 9.25 | % | 0.51 | 0 | 0 | 3.51 | -0.83 | 0.05 | -0.01 | 11/26/2025 3:59:59 PM EST |