Options Chain for DAYFORCE INC COM (DAY) - $58.85 as of 5/5/2025 7:56:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 27.10 | 30.90 | 26.40 | 0.00 | 0.00% | 0 | 13 | 1.94 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 3:59:58 PM EST |
| 35.00 | 23.50 | 24.80 | 16.75 | 0.00 | 0.00% | 0 | 20 | 1.15 | 1.00 | 0.00 | -0.01 | 4/8/2025 | 5/5/2025 3:59:58 PM EST |
| 40.00 | 18.20 | 21.20 | 13.50 | 0.00 | 0.00% | 0 | 5 | 1.28 | 0.98 | 0.00 | -0.01 | 4/7/2025 | 5/5/2025 3:59:58 PM EST |
| 45.00 | 13.70 | 16.40 | 10.00 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.92 | 0.01 | -0.02 | 3/14/2025 | 5/5/2025 3:59:58 PM EST |
| 50.00 | 8.60 | 11.70 | % | 0 | 0 | 0.80 | 0.83 | 0.02 | -0.04 | 5/5/2025 3:59:58 PM EST | |||
| 55.00 | 5.30 | 6.10 | 3.60 | 0.00 | 0.00% | 0 | 11 | 0.44 | 0.68 | 0.04 | -0.04 | 4/4/2025 | 5/5/2025 3:59:58 PM EST |
| 60.00 | 2.90 | 3.30 | 2.80 | 0.00 | 0.00% | 0 | 26 | 0.43 | 0.48 | 0.04 | -0.04 | 4/16/2025 | 5/5/2025 3:59:58 PM EST |
| 65.00 | 1.20 | 1.55 | 1.53 | +0.18 | +13.34% | 10 | 22 | 0.42 | 0.27 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 70.00 | 0.50 | 0.65 | 1.00 | 0.00 | 0.00% | 0 | 587 | 0.42 | 0.13 | 0.03 | -0.02 | 4/24/2025 | 5/5/2025 3:59:58 PM EST |
| 75.00 | 0.20 | 0.35 | 0.30 | -0.10 | -25.00% | 1 | 178 | 0.44 | 0.06 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 242 | 0.66 | 0.02 | 0.01 | -0.01 | 4/2/2025 | 5/5/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 152 | 0.75 | 0.01 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 1.75 | 0.40 | 0.00 | 0.00% | 0 | 74 | 1.05 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 5/5/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 0.35 | 0.55 | 0.00 | 0.00% | 0 | 2 | 0.78 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 5/5/2025 3:59:58 PM EST |
| 100.00 | 0.00 | 0.75 | 1.32 | 0.00 | 0.00% | 0 | 50 | 0.98 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 5/5/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 110.00 | 0.00 | 1.35 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 115.00 | 0.00 | 1.35 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 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 | 0.75 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 35.00 | 0.05 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.11 | 0.00 | 0.00 | -0.01 | 1/22/2025 | 5/5/2025 3:59:58 PM EST |
| 40.00 | 0.10 | 0.95 | % | 0 | 0 | 0.94 | -0.02 | 0.00 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 45.00 | 0.40 | 0.60 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.08 | 0.01 | -0.02 | 3/25/2025 | 5/5/2025 3:59:58 PM EST |
| 50.00 | 0.05 | 1.10 | 2.15 | 0.00 | 0.00% | 0 | 8 | 0.52 | -0.17 | 0.02 | -0.04 | 4/16/2025 | 5/5/2025 3:59:58 PM EST |
| 55.00 | 1.90 | 2.65 | 4.50 | 0.00 | 0.00% | 0 | 993 | 0.47 | -0.32 | 0.04 | -0.04 | 4/17/2025 | 5/5/2025 3:59:58 PM EST |
| 60.00 | 4.00 | 4.50 | 4.10 | 0.00 | 0.00% | 0 | 164 | 0.43 | -0.52 | 0.04 | -0.04 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 65.00 | 7.40 | 8.00 | 10.40 | 0.00 | 0.00% | 0 | 94 | 0.43 | -0.73 | 0.04 | -0.03 | 3/10/2025 | 5/5/2025 3:59:58 PM EST |
| 70.00 | 9.80 | 13.00 | 17.32 | 0.00 | 0.00% | 0 | 23 | 0.33 | -0.87 | 0.03 | -0.02 | 4/22/2025 | 5/5/2025 3:59:58 PM EST |
| 75.00 | 14.60 | 17.60 | 16.30 | 0.00 | 0.00% | 0 | 6 | 0.74 | -0.94 | 0.01 | -0.01 | 3/3/2025 | 5/5/2025 3:59:58 PM EST |
| 80.00 | 19.70 | 22.60 | 7.60 | 0.00 | 0.00% | 0 | 7 | 0.84 | -0.98 | 0.01 | -0.01 | 12/3/2024 | 5/5/2025 3:59:58 PM EST |
| 85.00 | 24.50 | 28.60 | 10.70 | 0.00 | 0.00% | 0 | 1 | 1.02 | -0.99 | 0.00 | 0.00 | 11/11/2024 | 5/5/2025 3:59:58 PM EST |
| 90.00 | 29.50 | 33.60 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 95.00 | 34.50 | 38.50 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 100.00 | 39.50 | 43.40 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 105.00 | 44.50 | 48.50 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 110.00 | 49.50 | 53.50 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 115.00 | 54.50 | 58.50 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST |