Options Chain for DAYFORCE INC COM (DAY) - $57.23 as of 5/27/2025 2:57:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 26.80 | 30.60 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 35.00 | 22.50 | 24.50 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 40.00 | 17.00 | 19.30 | % | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.01 | 5/27/2025 1:58:54 PM EST | |||
| 45.00 | 12.50 | 14.70 | % | 0 | 0 | 0.64 | 0.95 | 0.01 | -0.02 | 5/27/2025 1:58:54 PM EST | |||
| 50.00 | 7.60 | 10.70 | % | 0 | 0 | 0.62 | 0.86 | 0.02 | -0.03 | 5/27/2025 1:58:54 PM EST | |||
| 55.00 | 5.30 | 5.80 | 4.90 | % | 1 | 0 | 0.48 | 0.70 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 1:58:54 PM EST | |
| 60.00 | 2.45 | 2.70 | 2.80 | 0.00 | 0.00% | 0 | 7 | 0.36 | 0.48 | 0.05 | -0.03 | 5/22/2025 | 5/27/2025 1:58:54 PM EST |
| 65.00 | 0.80 | 1.25 | % | 0 | 0 | 0.41 | 0.25 | 0.04 | -0.03 | 5/27/2025 1:58:54 PM EST | |||
| 70.00 | 0.25 | 0.80 | 0.40 | 0.00 | 0.00% | 0 | 2 | 0.43 | 0.11 | 0.02 | -0.01 | 5/20/2025 | 5/27/2025 1:58:54 PM EST |
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.53 | 0.04 | 0.01 | -0.01 | 5/27/2025 1:58:54 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 0.63 | 0.01 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 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 | 1.29 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | -0.01 | 0.00 | -0.01 | 5/27/2025 1:58:54 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 0.62 | -0.05 | 0.01 | -0.02 | 5/27/2025 1:58:54 PM EST | |||
| 50.00 | 0.65 | 0.90 | % | 0 | 0 | 0.48 | -0.14 | 0.02 | -0.03 | 5/27/2025 1:58:54 PM EST | |||
| 55.00 | 1.50 | 2.00 | % | 0 | 0 | 0.35 | -0.30 | 0.04 | -0.03 | 5/27/2025 1:58:54 PM EST | |||
| 60.00 | 3.70 | 4.00 | 3.80 | 0.00 | 0.00% | 0 | 6 | 0.36 | -0.52 | 0.05 | -0.03 | 5/20/2025 | 5/27/2025 1:58:54 PM EST |
| 65.00 | 6.40 | 9.10 | % | 0 | 0 | 0.60 | -0.75 | 0.04 | -0.03 | 5/27/2025 1:58:54 PM EST | |||
| 70.00 | 10.90 | 13.20 | % | 0 | 0 | 0.48 | -0.89 | 0.02 | -0.01 | 5/27/2025 1:58:54 PM EST | |||
| 75.00 | 16.20 | 18.60 | % | 0 | 0 | 0.83 | -0.96 | 0.01 | -0.01 | 5/27/2025 1:58:54 PM EST | |||
| 80.00 | 20.10 | 23.60 | % | 0 | 0 | 0.94 | -0.99 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 85.00 | 24.50 | 28.60 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 90.00 | 29.50 | 33.60 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST |