Options Chain for DAY ONE BIOPHARMACEUTICALS INC COM (DAWN) - $9.60 as of 12/26/2025 12:56:23 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 | 6.40 | 10.70 | 8.55 | % | 8.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:44 PM EST | |||
| 2.00 | 5.50 | 9.70 | 7.60 | % | 3.80 | 0 | 0 | 0.00 | 0.99 | 0.00 | 0.00 | 12/26/2025 3:59:44 PM EST | |||
| 3.00 | 4.50 | 8.80 | 6.65 | % | 2.22 | 0 | 0 | 7.64 | 0.97 | 0.01 | -0.01 | 12/26/2025 3:59:44 PM EST | |||
| 4.00 | 3.60 | 7.40 | 5.50 | % | 1.38 | 0 | 0 | 4.68 | 0.93 | 0.02 | -0.01 | 12/26/2025 3:59:44 PM EST | |||
| 5.00 | 2.70 | 6.90 | 4.80 | % | 0.96 | 0 | 0 | 4.39 | 0.89 | 0.03 | -0.01 | 12/26/2025 3:59:44 PM EST | |||
| 6.00 | 1.95 | 6.10 | 4.03 | % | 0.67 | 0 | 0 | 3.77 | 0.84 | 0.04 | -0.02 | 12/26/2025 3:59:44 PM EST | |||
| 7.00 | 1.25 | 5.50 | 3.38 | % | 0.48 | 0 | 0 | 3.47 | 0.79 | 0.04 | -0.02 | 12/26/2025 3:59:44 PM EST | |||
| 8.00 | 0.75 | 4.90 | 2.83 | % | 0.35 | 0 | 0 | 3.19 | 0.73 | 0.05 | -0.02 | 12/26/2025 3:59:44 PM EST | |||
| 9.00 | 0.35 | 4.60 | 2.48 | 2.70 | 0.00 | 0.00% | 0.28 | 0 | 1 | 3.19 | 0.66 | 0.06 | -0.02 | 12/19/2025 | 12/26/2025 3:59:44 PM EST |
| 10.00 | 0.10 | 2.80 | 1.45 | 2.28 | 0.00 | 0.00% | 0.14 | 0 | 44 | 1.13 | 0.60 | 0.06 | -0.02 | 12/22/2025 | 12/26/2025 3:59:44 PM EST |
| 11.00 | 0.10 | 3.90 | 2.00 | 2.01 | 0.00 | 0.00% | 0.18 | 0 | 25 | 1.71 | 0.53 | 0.07 | -0.02 | 12/22/2025 | 12/26/2025 3:59:44 PM EST |
| 12.00 | 0.25 | 3.60 | 1.93 | % | 0.16 | 0 | 0 | 1.83 | 0.48 | 0.07 | -0.02 | 12/26/2025 3:59:44 PM EST | |||
| 13.00 | 0.00 | 3.40 | 1.70 | % | 0.13 | 0 | 0 | 2.99 | 0.43 | 0.07 | -0.02 | 12/26/2025 3:59:44 PM EST | |||
| 14.00 | 0.00 | 2.70 | 1.35 | % | 0.10 | 0 | 0 | 2.64 | 0.38 | 0.06 | -0.02 | 12/26/2025 3:59:44 PM EST | |||
| 15.00 | 0.00 | 2.95 | 1.48 | % | 0.10 | 0 | 0 | 2.93 | 0.34 | 0.06 | -0.02 | 12/26/2025 3:59:44 PM EST | |||
| 16.00 | 0.00 | 2.80 | 1.40 | % | 0.09 | 0 | 0 | 2.93 | 0.30 | 0.06 | -0.02 | 12/26/2025 3:59:44 PM EST | |||
| 17.00 | 0.00 | 2.50 | 1.25 | % | 0.07 | 0 | 0 | 2.83 | 0.26 | 0.06 | -0.02 | 12/26/2025 3:59:44 PM EST | |||
| 18.00 | 0.00 | 2.60 | 1.30 | % | 0.07 | 0 | 0 | 2.99 | 0.23 | 0.05 | -0.02 | 12/26/2025 3:59:44 PM EST | |||
| 19.00 | 0.00 | 2.50 | 1.25 | % | 0.07 | 0 | 0 | 3.01 | 0.20 | 0.05 | -0.02 | 12/26/2025 3:59:44 PM EST | |||
| 20.00 | 0.00 | 2.45 | 1.23 | % | 0.06 | 0 | 0 | 3.05 | 0.18 | 0.05 | -0.01 | 12/26/2025 3:59:44 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 | 12/26/2025 3:59:44 PM EST | |||
| 2.00 | 0.00 | 2.15 | 1.08 | % | 0.54 | 0 | 0 | 0.00 | -0.01 | 0.00 | 0.00 | 12/26/2025 3:59:44 PM EST | |||
| 3.00 | 0.00 | 2.20 | 1.10 | % | 0.37 | 0 | 0 | 7.31 | -0.03 | 0.01 | -0.01 | 12/26/2025 3:59:44 PM EST | |||
| 4.00 | 0.00 | 2.25 | 1.13 | % | 0.28 | 0 | 0 | 5.38 | -0.07 | 0.02 | -0.01 | 12/26/2025 3:59:44 PM EST | |||
| 5.00 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.81 | -0.11 | 0.03 | -0.01 | 12/19/2025 | 12/26/2025 3:59:44 PM EST |
| 6.00 | 0.00 | 2.00 | 1.00 | 0.45 | 0.00 | 0.00% | 0.17 | 0 | 1 | 3.13 | -0.16 | 0.04 | -0.02 | 12/22/2025 | 12/26/2025 3:59:44 PM EST |
| 7.00 | 0.00 | 2.95 | 1.48 | % | 0.21 | 0 | 0 | 3.48 | -0.21 | 0.04 | -0.02 | 12/26/2025 3:59:44 PM EST | |||
| 8.00 | 0.00 | 3.40 | 1.70 | % | 0.21 | 0 | 0 | 3.26 | -0.27 | 0.05 | -0.02 | 12/26/2025 3:59:44 PM EST | |||
| 9.00 | 1.70 | 2.40 | 2.05 | 2.00 | +0.30 | +17.65% | 0.23 | 1 | 20 | 1.63 | -0.34 | 0.06 | -0.02 | 12/26/2025 | 12/26/2025 3:59:44 PM EST |
| 10.00 | 0.40 | 4.70 | 2.55 | % | 0.26 | 0 | 0 | 3.15 | -0.40 | 0.06 | -0.02 | 12/26/2025 3:59:44 PM EST | |||
| 11.00 | 1.10 | 5.10 | 3.10 | % | 0.28 | 0 | 0 | 2.89 | -0.47 | 0.07 | -0.02 | 12/26/2025 3:59:44 PM EST | |||
| 12.00 | 1.80 | 6.00 | 3.90 | % | 0.33 | 0 | 0 | 2.99 | -0.52 | 0.07 | -0.02 | 12/26/2025 3:59:44 PM EST | |||
| 13.00 | 2.55 | 6.70 | 4.63 | % | 0.36 | 0 | 0 | 2.93 | -0.57 | 0.07 | -0.02 | 12/26/2025 3:59:44 PM EST | |||
| 14.00 | 3.30 | 7.50 | 5.40 | % | 0.39 | 0 | 0 | 2.93 | -0.62 | 0.06 | -0.02 | 12/26/2025 3:59:44 PM EST | |||
| 15.00 | 4.10 | 8.30 | 6.20 | % | 0.41 | 0 | 0 | 2.92 | -0.66 | 0.06 | -0.02 | 12/26/2025 3:59:44 PM EST | |||
| 16.00 | 5.00 | 9.20 | 7.10 | % | 0.44 | 0 | 0 | 2.96 | -0.70 | 0.06 | -0.02 | 12/26/2025 3:59:44 PM EST | |||
| 17.00 | 5.80 | 10.10 | 7.95 | % | 0.47 | 0 | 0 | 3.00 | -0.74 | 0.06 | -0.02 | 12/26/2025 3:59:44 PM EST | |||
| 18.00 | 6.70 | 11.00 | 8.85 | % | 0.49 | 0 | 0 | 3.03 | -0.77 | 0.05 | -0.02 | 12/26/2025 3:59:44 PM EST | |||
| 19.00 | 7.70 | 11.90 | 9.80 | % | 0.52 | 0 | 0 | 3.05 | -0.80 | 0.05 | -0.02 | 12/26/2025 3:59:44 PM EST | |||
| 20.00 | 8.70 | 12.80 | 10.75 | % | 0.54 | 0 | 0 | 3.06 | -0.82 | 0.05 | -0.01 | 12/26/2025 3:59:44 PM EST |