Options Chain for DAYFORCE INC COM (DAY) - $71.74 as of 2/4/2025 9:07:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 39.90 | 44.10 | 41.10 | 0.00 | 0.00% | 0 | 5 | 2.13 | 1.00 | 0.00 | 0.00 | 10/30/2024 | 2/4/2025 4:00:06 PM EST |
| 35.00 | 34.90 | 39.00 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 40.00 | 30.20 | 34.20 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 45.00 | 25.00 | 29.20 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.01 | 2/4/2025 4:00:06 PM EST | |||
| 50.00 | 20.60 | 24.40 | % | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.01 | 2/4/2025 4:00:06 PM EST | |||
| 55.00 | 15.80 | 19.50 | 9.50 | 0.00 | 0.00% | 0 | 4 | 0.89 | 0.96 | 0.01 | -0.02 | 9/20/2024 | 2/4/2025 4:00:06 PM EST |
| 60.00 | 12.70 | 13.40 | 21.60 | 0.00 | 0.00% | 0 | 146 | 0.46 | 0.88 | 0.02 | -0.03 | 11/22/2024 | 2/4/2025 4:00:06 PM EST |
| 65.00 | 8.60 | 10.70 | 8.90 | +0.80 | +9.88% | 10 | 196 | 0.56 | 0.77 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 70.00 | 5.30 | 6.00 | 5.80 | +1.50 | +34.89% | 7 | 285 | 0.45 | 0.61 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 75.00 | 2.90 | 3.20 | 3.20 | +0.55 | +20.76% | 19 | 262 | 0.42 | 0.43 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 80.00 | 1.40 | 1.70 | 1.75 | +0.80 | +84.22% | 8 | 140 | 0.41 | 0.27 | 0.03 | -0.04 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 85.00 | 0.70 | 1.00 | 0.85 | 0.00 | 0.00% | 0 | 166 | 0.43 | 0.15 | 0.02 | -0.03 | 1/29/2025 | 2/4/2025 4:00:06 PM EST |
| 90.00 | 0.30 | 1.40 | 0.45 | 0.00 | 0.00% | 0 | 162 | 0.51 | 0.08 | 0.01 | -0.02 | 1/29/2025 | 2/4/2025 4:00:06 PM EST |
| 95.00 | 0.05 | 0.95 | 0.25 | 0.00 | 0.00% | 0 | 21 | 0.49 | 0.04 | 0.01 | -0.01 | 1/27/2025 | 2/4/2025 4:00:06 PM EST |
| 100.00 | 0.00 | 2.20 | 1.55 | 0.00 | 0.00% | 0 | 7 | 0.91 | 0.02 | 0.00 | -0.01 | 11/11/2024 | 2/4/2025 4:00:06 PM EST |
| 105.00 | 0.00 | 0.95 | % | 0 | 0 | 0.78 | 0.01 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 110.00 | 0.00 | 2.15 | 0.79 | 0.00 | 0.00% | 0 | 3 | 1.06 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 2/4/2025 4:00:06 PM EST |
| 115.00 | 0.00 | 2.15 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.15 | 0.45 | 0.00 | 0.00% | 0 | 3 | 2.20 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 2/4/2025 4:00:06 PM EST |
| 35.00 | 0.00 | 2.15 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 40.00 | 0.00 | 2.15 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 45.00 | 0.00 | 2.20 | 1.60 | 0.00 | 0.00% | 0 | 1 | 1.36 | 0.00 | 0.00 | -0.01 | 9/27/2024 | 2/4/2025 4:00:06 PM EST |
| 50.00 | 0.00 | 2.30 | 0.18 | 0.00 | 0.00% | 0 | 415 | 1.15 | -0.01 | 0.00 | -0.01 | 12/9/2024 | 2/4/2025 4:00:06 PM EST |
| 55.00 | 0.25 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 101 | 0.96 | -0.04 | 0.01 | -0.02 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 60.00 | 0.65 | 0.95 | 0.72 | -0.13 | -15.30% | 1 | 134 | 0.49 | -0.12 | 0.02 | -0.03 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 65.00 | 1.55 | 1.80 | 1.70 | +0.65 | +61.91% | 5 | 183 | 0.46 | -0.23 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 70.00 | 2.50 | 3.40 | 3.20 | -0.30 | -8.58% | 1 | 190 | 0.40 | -0.39 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 75.00 | 5.80 | 6.00 | 6.10 | -2.80 | -31.47% | 2 | 231 | 0.43 | -0.57 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 80.00 | 9.20 | 9.90 | 10.70 | 0.00 | 0.00% | 0 | 254 | 0.44 | -0.73 | 0.03 | -0.04 | 1/13/2025 | 2/4/2025 4:00:06 PM EST |
| 85.00 | 12.60 | 14.50 | 15.60 | 0.00 | 0.00% | 0 | 47 | 0.59 | -0.85 | 0.02 | -0.03 | 1/8/2025 | 2/4/2025 4:00:06 PM EST |
| 90.00 | 16.50 | 20.10 | % | 0 | 0 | 0.79 | -0.92 | 0.01 | -0.02 | 2/4/2025 4:00:06 PM EST | |||
| 95.00 | 20.70 | 25.30 | % | 0 | 0 | 0.85 | -0.96 | 0.01 | -0.01 | 2/4/2025 4:00:06 PM EST | |||
| 100.00 | 26.20 | 30.40 | 25.11 | 0.00 | 0.00% | 0 | 0 | 0.96 | -0.98 | 0.00 | -0.01 | 11/19/2024 | 2/4/2025 4:00:06 PM EST |
| 105.00 | 31.30 | 35.30 | % | 0 | 0 | 1.05 | -0.99 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 110.00 | 36.30 | 40.20 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 115.00 | 41.30 | 45.20 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST |