Options Chain for DAY ONE BIOPHARMACEUTICALS INC COM (DAWN) - $11.16 as of 1/30/2026 2:56:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 6.20 | 10.30 | 8.25 | % | 2.75 | 0 | 0 | 7.79 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 4.00 | 5.30 | 9.30 | 7.30 | % | 1.82 | 0 | 0 | 5.74 | 0.99 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 5.00 | 4.30 | 8.30 | 6.30 | % | 1.26 | 0 | 0 | 4.58 | 0.98 | 0.01 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 6.00 | 3.30 | 7.30 | 5.30 | % | 0.88 | 0 | 0 | 3.77 | 0.95 | 0.02 | -0.01 | 1/30/2026 3:59:53 PM EST | |||
| 7.00 | 2.30 | 6.40 | 4.35 | % | 0.62 | 0 | 0 | 3.24 | 0.90 | 0.04 | -0.01 | 1/30/2026 3:59:53 PM EST | |||
| 8.00 | 1.40 | 5.50 | 3.45 | % | 0.43 | 0 | 0 | 2.79 | 0.84 | 0.05 | -0.01 | 1/30/2026 3:59:53 PM EST | |||
| 9.00 | 0.60 | 4.70 | 2.65 | % | 0.29 | 0 | 0 | 2.48 | 0.77 | 0.06 | -0.02 | 1/30/2026 3:59:53 PM EST | |||
| 10.00 | 0.05 | 4.20 | 2.13 | 2.51 | 0.00 | 0.00% | 0.21 | 0 | 13 | 2.40 | 0.69 | 0.08 | -0.02 | 1/27/2026 | 1/30/2026 3:59:53 PM EST |
| 11.00 | 0.00 | 2.80 | 1.40 | 2.25 | 0.00 | 0.00% | 0.13 | 0 | 23 | 1.70 | 0.60 | 0.08 | -0.02 | 1/26/2026 | 1/30/2026 3:59:53 PM EST |
| 12.00 | 0.00 | 3.30 | 1.65 | 2.00 | 0.00 | 0.00% | 0.14 | 0 | 6 | 2.25 | 0.52 | 0.09 | -0.02 | 1/26/2026 | 1/30/2026 3:59:53 PM EST |
| 13.00 | 0.00 | 2.90 | 1.45 | 1.70 | 0.00 | 0.00% | 0.11 | 0 | 93 | 2.18 | 0.44 | 0.09 | -0.02 | 1/26/2026 | 1/30/2026 3:59:53 PM EST |
| 14.00 | 0.00 | 2.70 | 1.35 | 1.10 | 0.00 | 0.00% | 0.10 | 0 | 87 | 2.22 | 0.37 | 0.08 | -0.02 | 1/27/2026 | 1/30/2026 3:59:53 PM EST |
| 15.00 | 0.00 | 2.50 | 1.25 | 0.83 | 0.00 | 0.00% | 0.08 | 0 | 261 | 2.24 | 0.31 | 0.08 | -0.02 | 1/23/2026 | 1/30/2026 3:59:53 PM EST |
| 16.00 | 0.00 | 2.40 | 1.20 | 1.50 | 0.00 | 0.00% | 0.07 | 0 | 1 | 2.31 | 0.25 | 0.07 | -0.02 | 1/21/2026 | 1/30/2026 3:59:53 PM EST |
| 17.00 | 0.00 | 2.30 | 1.15 | % | 0.07 | 0 | 0 | 2.36 | 0.21 | 0.06 | -0.01 | 1/30/2026 3:59:53 PM EST | |||
| 18.00 | 0.00 | 2.25 | 1.13 | 0.25 | 0.00 | 0.00% | 0.06 | 0 | 7 | 2.44 | 0.17 | 0.06 | -0.01 | 1/21/2026 | 1/30/2026 3:59:53 PM EST |
| 19.00 | 0.00 | 2.20 | 1.10 | % | 0.06 | 0 | 0 | 2.50 | 0.14 | 0.05 | -0.01 | 1/30/2026 3:59:53 PM EST | |||
| 20.00 | 0.00 | 2.20 | 1.10 | % | 0.06 | 0 | 0 | 2.59 | 0.11 | 0.04 | -0.01 | 1/30/2026 3:59:53 PM EST | |||
| 21.00 | 0.00 | 2.20 | 1.10 | % | 0.05 | 0 | 0 | 2.67 | 0.09 | 0.04 | -0.01 | 1/30/2026 3:59:53 PM EST | |||
| 22.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.72 | 0.07 | 0.03 | -0.01 | 1/30/2026 3:59:53 PM EST | |||
| 23.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.79 | 0.06 | 0.03 | -0.01 | 1/30/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 2.15 | 1.08 | % | 0.36 | 0 | 0 | 7.76 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 4.00 | 0.00 | 2.15 | 1.08 | % | 0.27 | 0 | 0 | 5.74 | -0.01 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 4.59 | -0.02 | 0.01 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 6.00 | 0.00 | 2.15 | 1.08 | % | 0.18 | 0 | 0 | 3.78 | -0.05 | 0.02 | -0.01 | 1/30/2026 3:59:53 PM EST | |||
| 7.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.07 | 0 | 30 | 1.08 | -0.10 | 0.04 | -0.01 | 1/20/2026 | 1/30/2026 3:59:53 PM EST |
| 8.00 | 0.00 | 2.35 | 1.18 | % | 0.15 | 0 | 0 | 2.81 | -0.16 | 0.05 | -0.01 | 1/30/2026 3:59:53 PM EST | |||
| 9.00 | 0.00 | 1.70 | 0.85 | % | 0.09 | 0 | 0 | 1.88 | -0.23 | 0.06 | -0.02 | 1/30/2026 3:59:53 PM EST | |||
| 10.00 | 0.00 | 2.90 | 1.45 | % | 0.14 | 0 | 0 | 2.31 | -0.31 | 0.08 | -0.02 | 1/30/2026 3:59:53 PM EST | |||
| 11.00 | 0.00 | 3.40 | 1.70 | % | 0.15 | 0 | 0 | 2.22 | -0.40 | 0.08 | -0.02 | 1/30/2026 3:59:53 PM EST | |||
| 12.00 | 0.05 | 4.00 | 2.03 | % | 0.17 | 0 | 0 | 2.18 | -0.48 | 0.09 | -0.02 | 1/30/2026 3:59:53 PM EST | |||
| 13.00 | 0.50 | 4.60 | 2.55 | % | 0.20 | 0 | 0 | 2.11 | -0.56 | 0.09 | -0.02 | 1/30/2026 3:59:53 PM EST | |||
| 14.00 | 1.20 | 5.40 | 3.30 | % | 0.24 | 0 | 0 | 2.15 | -0.63 | 0.08 | -0.02 | 1/30/2026 3:59:53 PM EST | |||
| 15.00 | 2.05 | 6.20 | 4.13 | % | 0.28 | 0 | 0 | 2.18 | -0.69 | 0.08 | -0.02 | 1/30/2026 3:59:53 PM EST | |||
| 16.00 | 2.95 | 7.10 | 5.03 | % | 0.31 | 0 | 0 | 2.24 | -0.75 | 0.07 | -0.02 | 1/30/2026 3:59:53 PM EST | |||
| 17.00 | 3.80 | 8.00 | 5.90 | % | 0.35 | 0 | 0 | 2.30 | -0.79 | 0.06 | -0.01 | 1/30/2026 3:59:53 PM EST | |||
| 18.00 | 4.80 | 8.90 | 6.85 | % | 0.38 | 0 | 0 | 2.35 | -0.83 | 0.06 | -0.01 | 1/30/2026 3:59:53 PM EST | |||
| 19.00 | 5.80 | 9.80 | 7.80 | % | 0.41 | 0 | 0 | 2.38 | -0.86 | 0.05 | -0.01 | 1/30/2026 3:59:53 PM EST | |||
| 20.00 | 6.70 | 10.80 | 8.75 | % | 0.44 | 0 | 0 | 2.47 | -0.89 | 0.04 | -0.01 | 1/30/2026 3:59:53 PM EST | |||
| 21.00 | 7.70 | 11.90 | 9.80 | % | 0.47 | 0 | 0 | 2.62 | -0.91 | 0.04 | -0.01 | 1/30/2026 3:59:53 PM EST | |||
| 22.00 | 8.70 | 12.90 | 10.80 | % | 0.49 | 0 | 0 | 2.70 | -0.93 | 0.03 | -0.01 | 1/30/2026 3:59:53 PM EST | |||
| 23.00 | 9.70 | 13.80 | 11.75 | % | 0.51 | 0 | 0 | 2.71 | -0.94 | 0.03 | -0.01 | 1/30/2026 3:59:53 PM EST |