Options Chain for DAY ONE BIOPHARMACEUTICALS INC COM (DAWN) - $8.99 as of 11/7/2025 12:20:55 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 | 6.50 | 11.00 | 8.75 | % | 8.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:58:55 AM EST | |||
| 2.00 | 5.50 | 10.00 | 7.75 | % | 3.88 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:58:55 AM EST | |||
| 3.00 | 4.50 | 9.00 | 6.75 | % | 2.25 | 0 | 0 | 0.00 | 1.00 | 0.01 | 0.00 | 11/7/2025 11:58:55 AM EST | |||
| 4.00 | 3.50 | 8.00 | 5.75 | % | 1.44 | 0 | 0 | 7.25 | 0.95 | 0.03 | 0.00 | 11/7/2025 11:58:55 AM EST | |||
| 5.00 | 2.50 | 7.00 | 4.75 | % | 0.95 | 0 | 0 | 5.60 | 0.89 | 0.03 | -0.01 | 11/7/2025 11:58:55 AM EST | |||
| 6.00 | 1.80 | 5.70 | 3.75 | % | 0.62 | 0 | 0 | 4.11 | 0.82 | 0.04 | -0.01 | 11/7/2025 11:58:55 AM EST | |||
| 7.00 | 1.00 | 4.90 | 2.95 | % | 0.42 | 0 | 0 | 3.57 | 0.76 | 0.05 | -0.02 | 11/7/2025 11:58:55 AM EST | |||
| 8.00 | 2.05 | 5.00 | 3.53 | 3.30 | +1.20 | +57.15% | 0.44 | 3,429 | 22 | 2.59 | 0.69 | 0.05 | -0.02 | 11/7/2025 | 11/7/2025 11:58:55 AM EST |
| 9.00 | 1.80 | 3.20 | 2.50 | 2.45 | +0.85 | +53.13% | 0.28 | 7,169 | 22 | 1.99 | 0.64 | 0.05 | -0.02 | 11/7/2025 | 11/7/2025 11:58:55 AM EST |
| 10.00 | 1.00 | 2.40 | 1.70 | 1.84 | +0.64 | +53.34% | 0.17 | 4 | 1,151 | 1.63 | 0.58 | 0.06 | -0.03 | 11/7/2025 | 11/7/2025 11:58:55 AM EST |
| 11.00 | 0.75 | 1.70 | 1.23 | 1.35 | +0.60 | +80.00% | 0.11 | 2,003 | 4 | 1.69 | 0.53 | 0.06 | -0.03 | 11/7/2025 | 11/7/2025 11:58:55 AM EST |
| 12.00 | 0.00 | 4.20 | 2.10 | % | 0.18 | 0 | 0 | 4.17 | 0.48 | 0.06 | -0.03 | 11/7/2025 11:58:55 AM EST | |||
| 13.00 | 0.00 | 3.90 | 1.95 | % | 0.15 | 0 | 0 | 4.07 | 0.44 | 0.06 | -0.03 | 11/7/2025 11:58:55 AM EST | |||
| 14.00 | 0.00 | 3.60 | 1.80 | % | 0.13 | 0 | 0 | 3.95 | 0.40 | 0.05 | -0.03 | 11/7/2025 11:58:55 AM EST | |||
| 16.00 | 0.00 | 2.70 | 1.35 | % | 0.08 | 0 | 0 | 3.47 | 0.33 | 0.05 | -0.03 | 11/7/2025 11:58:55 AM EST | |||
| 17.00 | 0.00 | 3.80 | 1.90 | % | 0.11 | 0 | 0 | 4.49 | 0.30 | 0.05 | -0.03 | 11/7/2025 11:58:55 AM EST | |||
| 18.00 | 0.00 | 3.70 | 1.85 | % | 0.10 | 0 | 0 | 4.51 | 0.28 | 0.05 | -0.02 | 11/7/2025 11:58:55 AM 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 | 3.40 | 1.70 | % | 1.70 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:55 AM EST | |||
| 2.00 | 0.00 | 3.40 | 1.70 | % | 0.85 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:55 AM EST | |||
| 3.00 | 0.00 | 3.40 | 1.70 | % | 0.57 | 0 | 0 | 0.00 | 0.00 | 0.01 | 0.00 | 11/7/2025 11:58:55 AM EST | |||
| 4.00 | 0.00 | 3.40 | 1.70 | % | 0.42 | 0 | 0 | 9.71 | -0.05 | 0.03 | 0.00 | 11/7/2025 11:58:55 AM EST | |||
| 5.00 | 0.00 | 3.50 | 1.75 | % | 0.35 | 0 | 0 | 7.15 | -0.11 | 0.03 | -0.01 | 11/7/2025 11:58:55 AM EST | |||
| 6.00 | 0.00 | 3.70 | 1.85 | % | 0.31 | 0 | 0 | 5.94 | -0.18 | 0.04 | -0.01 | 11/7/2025 11:58:55 AM EST | |||
| 7.00 | 0.00 | 2.50 | 1.25 | 0.85 | 0.00 | 0.00% | 0.18 | 0 | 21 | 3.36 | -0.24 | 0.05 | -0.02 | 11/3/2025 | 11/7/2025 11:58:55 AM EST |
| 8.00 | 0.00 | 4.30 | 2.15 | % | 0.27 | 0 | 0 | 4.62 | -0.31 | 0.05 | -0.02 | 11/7/2025 11:58:55 AM EST | |||
| 9.00 | 0.50 | 4.70 | 2.60 | 1.20 | % | 0.29 | 1 | 0 | 2.33 | -0.36 | 0.05 | -0.02 | 11/7/2025 | 11/7/2025 11:58:55 AM EST | |
| 10.00 | 0.10 | 4.90 | 2.50 | % | 0.25 | 0 | 0 | 3.67 | -0.42 | 0.06 | -0.03 | 11/7/2025 11:58:55 AM EST | |||
| 11.00 | 0.50 | 4.90 | 2.70 | % | 0.25 | 0 | 0 | 2.99 | -0.47 | 0.06 | -0.03 | 11/7/2025 11:58:55 AM EST | |||
| 12.00 | 1.15 | 5.50 | 3.33 | % | 0.28 | 0 | 0 | 2.85 | -0.52 | 0.06 | -0.03 | 11/7/2025 11:58:55 AM EST | |||
| 13.00 | 2.10 | 6.50 | 4.30 | % | 0.33 | 0 | 0 | 3.03 | -0.56 | 0.06 | -0.03 | 11/7/2025 11:58:55 AM EST | |||
| 14.00 | 3.00 | 7.00 | 5.00 | % | 0.36 | 0 | 0 | 2.78 | -0.60 | 0.05 | -0.03 | 11/7/2025 11:58:55 AM EST | |||
| 16.00 | 4.70 | 9.00 | 6.85 | % | 0.43 | 0 | 0 | 3.04 | -0.67 | 0.05 | -0.03 | 11/7/2025 11:58:55 AM EST | |||
| 17.00 | 5.50 | 10.00 | 7.75 | % | 0.46 | 0 | 0 | 3.15 | -0.70 | 0.05 | -0.03 | 11/7/2025 11:58:55 AM EST | |||
| 18.00 | 6.60 | 11.00 | 8.80 | % | 0.49 | 0 | 0 | 3.26 | -0.72 | 0.05 | -0.02 | 11/7/2025 11:58:55 AM EST |