Options Chain for DAY ONE BIOPHARMACEUTICALS INC COM (DAWN) - $14.50 as of 9/6/2024 3:37:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.80 | 13.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 5.00 | 7.00 | 11.50 | % | 0 | 0 | 9.61 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 7.50 | 4.70 | 9.00 | % | 0 | 0 | 6.42 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 10.00 | 2.20 | 6.50 | 3.28 | 0.00 | 0.00% | 0 | 1 | 4.46 | 1.00 | 0.00 | 0.00 | 8/7/2024 | 9/6/2024 3:59:56 PM EST |
| 12.50 | 1.50 | 2.85 | 2.09 | 0.00 | 0.00% | 0 | 9 | 1.80 | 0.89 | 0.12 | -0.01 | 8/29/2024 | 9/6/2024 3:59:56 PM EST |
| 15.00 | 0.25 | 0.55 | 0.40 | -0.10 | -20.00% | 6 | 516 | 0.62 | 0.33 | 0.24 | -0.02 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 17.50 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 60 | 1.10 | 0.03 | 0.04 | 0.00 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 20.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 5 | 2.06 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:56 PM EST |
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 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 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.10 | % | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 10 | 3.71 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 9/6/2024 3:59:56 PM EST |
| 10.00 | 0.00 | 1.00 | % | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 12.50 | 0.00 | 0.55 | 0.25 | 0.00 | 0.00% | 0 | 39 | 1.18 | -0.11 | 0.12 | -0.01 | 8/27/2024 | 9/6/2024 3:59:56 PM EST |
| 15.00 | 0.00 | 1.55 | 0.80 | 0.00 | 0.00% | 0 | 402 | 1.30 | -0.67 | 0.24 | -0.02 | 8/30/2024 | 9/6/2024 3:59:56 PM EST |
| 17.50 | 1.10 | 5.50 | % | 0 | 0 | 2.99 | -0.97 | 0.04 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 20.00 | 3.50 | 7.80 | % | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 22.50 | 6.00 | 9.90 | % | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 25.00 | 8.50 | 12.10 | % | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 30.00 | 14.30 | 16.70 | % | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST |