Options Chain for DAY ONE BIOPHARMACEUTICALS INC COM (DAWN) - $8.57 as of 11/19/2025 3:18:12 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 | 5.50 | 9.60 | 7.55 | % | 7.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:58 PM EST | |||
| 2.00 | 4.50 | 8.60 | 6.55 | % | 3.27 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:58 PM EST | |||
| 3.00 | 3.50 | 7.60 | 5.55 | % | 1.85 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:58 PM EST | |||
| 4.00 | 2.50 | 6.60 | 4.55 | % | 1.14 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:58 PM EST | |||
| 5.00 | 1.50 | 5.60 | 3.55 | % | 0.71 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:58 PM EST | |||
| 6.00 | 0.50 | 4.60 | 2.55 | 2.40 | 0.00 | 0.00% | 0.42 | 0 | 1 | 0.00 | 0.98 | 0.04 | -0.02 | 10/3/2025 | 11/19/2025 3:59:58 PM EST |
| 7.00 | 0.00 | 3.60 | 1.80 | 2.75 | 0.00 | 0.00% | 0.26 | 0 | 7,501 | 0.00 | 0.87 | 0.14 | -0.08 | 11/6/2025 | 11/19/2025 3:59:58 PM EST |
| 8.00 | 0.00 | 1.80 | 0.90 | 1.40 | 0.00 | 0.00% | 0.11 | 0 | 4,061 | 6.66 | 0.65 | 0.25 | -0.14 | 11/18/2025 | 11/19/2025 3:59:58 PM EST |
| 9.00 | 0.05 | 0.80 | 0.43 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 1,698 | 2.53 | 0.39 | 0.26 | -0.14 | 11/17/2025 | 11/19/2025 3:59:58 PM EST |
| 10.00 | 0.05 | 0.25 | 0.15 | 0.05 | -0.20 | -80.00% | 0.01 | 35 | 619 | 2.22 | 0.19 | 0.18 | -0.10 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 11.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.10 | 0 | 26 | 0.00 | 0.08 | 0.10 | -0.05 | 11/14/2025 | 11/19/2025 3:59:58 PM EST |
| 12.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 221 | 4.25 | 0.03 | 0.04 | -0.01 | 11/14/2025 | 11/19/2025 3:59:58 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 50 | 6.57 | 0.01 | 0.02 | 0.00 | 11/5/2025 | 11/19/2025 3:59:58 PM EST |
| 14.00 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.01 | 0.00 | 11/19/2025 3:59:58 PM EST | |||
| 15.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/19/2025 3:59:58 PM EST |
| 16.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:58 PM EST | |||
| 17.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:58 PM EST | |||
| 18.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:58 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 | 11/19/2025 3:59:58 PM EST | |||
| 2.00 | 0.00 | 2.15 | 1.08 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:58 PM EST | |||
| 3.00 | 0.00 | 2.15 | 1.08 | % | 0.36 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:58 PM EST | |||
| 4.00 | 0.00 | 2.15 | 1.08 | % | 0.27 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.03 | 1 | 30 | 7.22 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.06 | -0.04 | -40.00% | 0.06 | 2 | 145 | 3.67 | -0.02 | 0.04 | -0.02 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 7.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 106 | 3.01 | -0.13 | 0.14 | -0.08 | 11/6/2025 | 11/19/2025 3:59:58 PM EST |
| 8.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 474 | 2.38 | -0.35 | 0.25 | -0.14 | 11/14/2025 | 11/19/2025 3:59:58 PM EST |
| 9.00 | 0.00 | 2.55 | 1.28 | 0.60 | 0.00 | 0.00% | 0.14 | 0 | 1,430 | 8.85 | -0.61 | 0.26 | -0.14 | 11/13/2025 | 11/19/2025 3:59:58 PM EST |
| 10.00 | 0.00 | 3.70 | 1.85 | 1.00 | 0.00 | 0.00% | 0.18 | 0 | 129 | 0.00 | -0.81 | 0.18 | -0.10 | 11/14/2025 | 11/19/2025 3:59:58 PM EST |
| 11.00 | 0.40 | 4.60 | 2.50 | 2.07 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.00 | -0.92 | 0.10 | -0.05 | 11/13/2025 | 11/19/2025 3:59:58 PM EST |
| 12.00 | 1.70 | 5.50 | 3.60 | % | 0.30 | 0 | 0 | 0.00 | -0.97 | 0.04 | -0.01 | 11/19/2025 3:59:58 PM EST | |||
| 13.00 | 2.40 | 6.50 | 4.45 | % | 0.34 | 0 | 0 | 0.00 | -0.99 | 0.02 | 0.00 | 11/19/2025 3:59:58 PM EST | |||
| 14.00 | 3.40 | 7.50 | 5.45 | % | 0.39 | 0 | 0 | 0.00 | -1.00 | 0.01 | 0.00 | 11/19/2025 3:59:58 PM EST | |||
| 15.00 | 4.40 | 8.50 | 6.45 | 5.56 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 3:59:58 PM EST |
| 16.00 | 5.40 | 9.50 | 7.45 | % | 0.47 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:58 PM EST | |||
| 17.00 | 6.40 | 10.50 | 8.45 | % | 0.50 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:58 PM EST | |||
| 18.00 | 7.40 | 11.50 | 9.45 | % | 0.52 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:58 PM EST |