Options Chain for DAY ONE BIOPHARMACEUTICALS INC COM (DAWN) - $12.23 as of 2/21/2025 3:19:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 7.50 | 12.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 5.00 | 5.30 | 9.60 | 6.50 | 0.00 | 0.00% | 0 | 1 | 3.90 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 2/21/2025 3:59:59 PM EST |
| 7.50 | 2.75 | 6.30 | 5.90 | 0.00 | 0.00% | 0 | 2 | 2.35 | 0.95 | 0.03 | 0.00 | 12/24/2024 | 2/21/2025 3:59:59 PM EST |
| 10.00 | 1.10 | 4.10 | 2.63 | -0.01 | -0.38% | 2 | 74 | 1.67 | 0.78 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 12.50 | 0.70 | 1.40 | 1.00 | 0.00 | 0.00% | 0 | 239 | 0.59 | 0.55 | 0.09 | -0.01 | 2/12/2025 | 2/21/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 0.50 | 0.42 | 0.00 | 0.00% | 0 | 758 | 0.71 | 0.34 | 0.09 | -0.01 | 2/13/2025 | 2/21/2025 3:59:59 PM EST |
| 17.50 | 0.05 | 1.45 | 0.35 | 0.00 | 0.00% | 0 | 277 | 1.04 | 0.20 | 0.06 | -0.01 | 2/4/2025 | 2/21/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 3.30 | 0.28 | 0.00 | 0.00% | 0 | 109 | 2.76 | 0.11 | 0.04 | -0.01 | 1/7/2025 | 2/21/2025 3:59:59 PM EST |
| 22.50 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 51 | 1.30 | 0.06 | 0.03 | 0.00 | 1/22/2025 | 2/21/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.75 | 0.36 | 0.00 | 0.00% | 0 | 25 | 1.67 | 0.03 | 0.02 | 0.00 | 11/12/2024 | 2/21/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 3.30 | 0.75 | 0.00 | 0.00% | 0 | 2 | 3.39 | 0.01 | 0.00 | 0.00 | 10/31/2024 | 2/21/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 3.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 3.30 | % | 0 | 0 | 6.28 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 7.50 | 0.00 | 3.30 | % | 0 | 0 | 3.93 | -0.05 | 0.03 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 114 | 0.78 | -0.22 | 0.07 | -0.01 | 2/14/2025 | 2/21/2025 3:59:59 PM EST |
| 12.50 | 0.30 | 2.10 | 1.10 | 0.00 | 0.00% | 0 | 151 | 0.60 | -0.45 | 0.09 | -0.01 | 1/28/2025 | 2/21/2025 3:59:59 PM EST |
| 15.00 | 0.55 | 4.80 | 3.45 | 0.00 | 0.00% | 0 | 523 | 1.64 | -0.66 | 0.09 | -0.01 | 12/20/2024 | 2/21/2025 3:59:59 PM EST |
| 17.50 | 4.50 | 7.50 | 4.90 | 0.00 | 0.00% | 0 | 23 | 2.00 | -0.80 | 0.06 | -0.01 | 9/26/2024 | 2/21/2025 3:59:59 PM EST |
| 20.00 | 5.20 | 10.00 | % | 0 | 0 | 2.08 | -0.89 | 0.04 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 22.50 | 8.60 | 12.40 | % | 0 | 0 | 2.38 | -0.94 | 0.03 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 25.00 | 10.80 | 15.00 | % | 0 | 0 | 2.61 | -0.97 | 0.02 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 30.00 | 16.00 | 20.00 | % | 0 | 0 | 2.89 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST |