Options Chain for DAY ONE BIOPHARMACEUTICALS INC COM (DAWN) - $12.78 as of 3/6/2026 2:46:58 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 | 18.50 | 22.40 | 20.45 | 6.60 | 0.00 | 0.00% | 20.45 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 3/6/2026 4:00:08 PM EST |
| 2.50 | 17.00 | 20.90 | 18.95 | 9.90 | 0.00 | 0.00% | 7.58 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 4:00:08 PM EST |
| 4.00 | 15.50 | 19.40 | 17.45 | 6.75 | 0.00 | 0.00% | 4.36 | 0 | 1 | 7.17 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 3/6/2026 4:00:08 PM EST |
| 5.00 | 14.50 | 16.50 | 15.50 | 6.50 | 0.00 | 0.00% | 3.10 | 0 | 1 | 2.88 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 3/6/2026 4:00:08 PM EST |
| 6.00 | 13.50 | 17.40 | 15.45 | 6.70 | 0.00 | 0.00% | 2.57 | 0 | 4 | 5.15 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 4:00:08 PM EST |
| 7.50 | 13.50 | 14.20 | 13.85 | 13.70 | +9.19 | +203.77% | 1.85 | 7 | 1,013 | 2.42 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:08 PM EST |
| 9.00 | 12.00 | 12.70 | 12.35 | 12.70 | +8.70 | +217.50% | 1.37 | 8 | 1,572 | 2.03 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:08 PM EST |
| 10.00 | 11.00 | 11.50 | 11.25 | 11.17 | +7.67 | +219.15% | 1.12 | 464 | 544 | 1.16 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:08 PM EST |
| 11.00 | 10.10 | 10.50 | 10.30 | 10.24 | +7.44 | +265.72% | 0.94 | 14,227 | 16,030 | 1.02 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:08 PM EST |
| 12.00 | 9.10 | 9.60 | 9.35 | 9.48 | +7.33 | +340.93% | 0.78 | 106 | 2,224 | 1.09 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:08 PM EST |
| 13.00 | 8.20 | 8.30 | 8.25 | 8.30 | +6.85 | +472.42% | 0.63 | 163 | 459 | 0.76 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:08 PM EST |
| 14.00 | 6.30 | 7.60 | 6.95 | 7.20 | +5.90 | +453.85% | 0.50 | 21 | 70 | 1.04 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:08 PM EST |
| 15.00 | 6.00 | 6.60 | 6.30 | 6.23 | +5.23 | +523.00% | 0.42 | 334 | 521 | 0.90 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:08 PM EST |
| 16.00 | 3.50 | 5.70 | 4.60 | 1.35 | 0.00 | 0.00% | 0.29 | 0 | 20 | 0.84 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 3/6/2026 4:00:08 PM EST |
| 17.00 | 2.50 | 6.40 | 4.45 | 3.90 | +3.30 | +550.00% | 0.26 | 4 | 9 | 1.53 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:08 PM EST |
| 18.00 | 3.00 | 3.70 | 3.35 | 3.30 | +3.05 | +1,220.00% | 0.19 | 259 | 282 | 0.58 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:08 PM EST |
| 19.00 | 0.30 | 4.50 | 2.40 | % | 0.13 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:08 PM EST | |||
| 20.00 | 1.35 | 1.65 | 1.50 | 1.35 | % | 0.07 | 60 | 0 | 0.34 | 0.98 | 0.08 | 0.00 | 3/6/2026 | 3/6/2026 4:00:08 PM EST | |
| 21.00 | 0.40 | 0.80 | 0.60 | 0.50 | -0.45 | -47.37% | 0.03 | 59 | 10 | 0.10 | 0.68 | 0.56 | 0.00 | 3/6/2026 | 3/6/2026 4:00:08 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.08 | % | 0.00 | 1,805 | 0 | 0.12 | 0.14 | 0.35 | 0.00 | 3/6/2026 | 3/6/2026 4:00:08 PM EST | |
| 23.00 | 0.00 | 0.15 | 0.08 | 0.05 | % | 0.00 | 16 | 0 | 0.23 | 0.00 | 0.02 | 0.00 | 3/6/2026 | 3/6/2026 4:00:08 PM EST | |
| 24.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.23 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:08 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:08 PM EST | |||
| 26.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:08 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:08 PM EST | |||
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:08 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:08 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:08 PM EST | |||
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.83 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 4:00:08 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.25 | -83.34% | 0.00 | 1,080 | 1,099 | 1.52 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:08 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.81 | -95.30% | 0.00 | 1 | 1,010 | 1.27 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:08 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.60 | -92.31% | 0.00 | 18 | 1,253 | 1.13 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:08 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.03 | -1.52 | -98.07% | 0.00 | 13 | 1,036 | 1.00 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:08 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.05 | -1.21 | -96.04% | 0.00 | 31 | 226 | 0.88 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:08 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.05 | -1.95 | -97.50% | 0.00 | 16 | 108 | 0.77 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:08 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.10 | -5.93 | -98.35% | 0.00 | 12 | 6 | 0.67 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:08 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 4.47 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.58 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 3/6/2026 4:00:08 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.04 | % | 0.00 | 23 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:08 PM EST | |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.01 | % | 0.00 | 143 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:08 PM EST | |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.05 | % | 0.00 | 54 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:08 PM EST | |
| 19.00 | 0.05 | 0.15 | 0.10 | 0.10 | % | 0.01 | 38 | 0 | 0.27 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:08 PM EST | |
| 20.00 | 0.15 | 0.20 | 0.18 | 0.15 | % | 0.01 | 5,756 | 0 | 0.32 | -0.02 | 0.08 | 0.00 | 3/6/2026 | 3/6/2026 4:00:08 PM EST | |
| 21.00 | 0.15 | 0.20 | 0.18 | 0.15 | % | 0.01 | 572 | 0 | 0.10 | -0.32 | 0.56 | 0.00 | 3/6/2026 | 3/6/2026 4:00:08 PM EST | |
| 22.00 | 0.40 | 0.90 | 0.65 | 0.85 | % | 0.03 | 7 | 0 | 0.15 | -0.86 | 0.35 | 0.00 | 3/6/2026 | 3/6/2026 4:00:08 PM EST | |
| 23.00 | 0.10 | 4.00 | 2.05 | 2.02 | % | 0.09 | 3 | 0 | 1.03 | -1.00 | 0.02 | 0.00 | 3/6/2026 | 3/6/2026 4:00:08 PM EST | |
| 24.00 | 0.70 | 4.90 | 2.80 | % | 0.12 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:08 PM EST | |||
| 25.00 | 1.70 | 5.70 | 3.70 | % | 0.15 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:08 PM EST | |||
| 26.00 | 4.40 | 5.20 | 4.80 | 4.98 | % | 0.18 | 15 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:08 PM EST |