Options Chain for DAY ONE BIOPHARMACEUTICALS INC COM (DAWN) - $6.41 as of 6/20/2025 3:27:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 1.55 | 6.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 4.40 | 1.75 | 0.00 | 0.00% | 0 | 114 | 1.98 | 0.89 | 0.15 | -0.01 | 6/17/2025 | 6/20/2025 3:59:52 PM EST |
| 7.50 | 0.00 | 0.50 | 0.55 | 0.00 | 0.00% | 0 | 24 | 1.24 | 0.24 | 0.23 | -0.01 | 6/10/2025 | 6/20/2025 3:59:52 PM EST |
| 10.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 520 | 2.43 | 0.02 | 0.03 | 0.00 | 6/12/2025 | 6/20/2025 3:59:52 PM EST |
| 12.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 1,150 | 1.39 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/20/2025 3:59:52 PM EST |
| 15.00 | 0.00 | 3.30 | 0.15 | 0.00 | 0.00% | 0 | 814 | 7.14 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/20/2025 3:59:52 PM EST |
| 17.50 | 0.00 | 3.30 | 0.05 | 0.00 | 0.00% | 0 | 48 | 7.44 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 6/20/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 3.30 | 0.05 | 0.00 | 0.00% | 0 | 41 | 7.67 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/20/2025 3:59:52 PM EST |
| 22.50 | 0.00 | 3.30 | 0.41 | 0.00 | 0.00% | 0 | 4 | 7.88 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 6/20/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 3.30 | 0.25 | 0.00 | 0.00% | 0 | 4 | 8.06 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 6/20/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 3.30 | % | 0 | 0 | 8.36 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 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 | 0.05 | % | 0 | 0 | 5.06 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.20 | 0.16 | 0.00 | 0.00% | 0 | 18 | 1.04 | -0.11 | 0.15 | -0.01 | 5/27/2025 | 6/20/2025 3:59:52 PM EST |
| 7.50 | 0.70 | 1.85 | 1.00 | 0.00 | 0.00% | 0 | 64 | 1.57 | -0.76 | 0.23 | -0.01 | 6/18/2025 | 6/20/2025 3:59:52 PM EST |
| 10.00 | 1.15 | 5.40 | 3.00 | 0.00 | 0.00% | 0 | 473 | 4.08 | -0.98 | 0.03 | 0.00 | 4/3/2025 | 6/20/2025 3:59:52 PM EST |
| 12.50 | 3.60 | 7.80 | 6.10 | 0.00 | 0.00% | 0 | 46 | 5.18 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 6/20/2025 3:59:52 PM EST |
| 15.00 | 6.30 | 10.50 | 4.00 | 0.00 | 0.00% | 0 | 272 | 5.56 | -1.00 | 0.00 | 0.00 | 1/16/2025 | 6/20/2025 3:59:52 PM EST |
| 17.50 | 9.10 | 13.50 | % | 0 | 0 | 5.87 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 20.00 | 11.70 | 16.00 | % | 0 | 0 | 6.13 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 22.50 | 13.90 | 18.30 | % | 0 | 0 | 6.35 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 25.00 | 16.50 | 20.40 | % | 0 | 0 | 6.54 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 30.00 | 21.30 | 25.90 | % | 0 | 0 | 6.57 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST |