Options Chain for DAYFORCE INC COM (DAY) - $54.47 as of 9/6/2024 8:27:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 27.60 | 31.40 | % | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 30.00 | 22.80 | 26.40 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:03 PM EST | |||
| 35.00 | 17.40 | 21.50 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:03 PM EST | |||
| 40.00 | 12.60 | 16.50 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:03 PM EST | |||
| 45.00 | 8.10 | 11.60 | 14.60 | 0.00 | 0.00% | 0 | 3 | 1.44 | 0.95 | 0.01 | -0.03 | 7/31/2024 | 9/6/2024 4:00:03 PM EST |
| 50.00 | 3.10 | 5.30 | 9.25 | 0.00 | 0.00% | 0 | 255 | 0.47 | 0.82 | 0.05 | -0.06 | 8/26/2024 | 9/6/2024 4:00:03 PM EST |
| 55.00 | 1.40 | 1.65 | 1.43 | -0.12 | -7.75% | 15 | 295 | 0.40 | 0.49 | 0.08 | -0.07 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 60.00 | 0.15 | 0.45 | 0.25 | 0.00 | 0.00% | 0 | 8,337 | 0.41 | 0.14 | 0.05 | -0.04 | 9/5/2024 | 9/6/2024 4:00:03 PM EST |
| 65.00 | 0.00 | 0.40 | 0.08 | 0.00 | 0.00% | 0 | 309 | 0.68 | 0.02 | 0.01 | -0.01 | 9/4/2024 | 9/6/2024 4:00:03 PM EST |
| 70.00 | 0.00 | 1.35 | 0.30 | 0.00 | 0.00% | 0 | 97 | 1.30 | 0.00 | 0.00 | 0.00 | 7/22/2024 | 9/6/2024 4:00:03 PM EST |
| 75.00 | 0.00 | 1.25 | 0.25 | 0.00 | 0.00% | 0 | 48 | 1.47 | 0.00 | 0.00 | 0.00 | 7/9/2024 | 9/6/2024 4:00:03 PM EST |
| 80.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 13 | 1.17 | 0.00 | 0.00 | 0.00 | 6/10/2024 | 9/6/2024 4:00:03 PM EST |
| 85.00 | 0.00 | 1.00 | 0.20 | 0.00 | 0.00% | 0 | 42 | 1.72 | 0.00 | 0.00 | 0.00 | 6/7/2024 | 9/6/2024 4:00:03 PM EST |
| 90.00 | 0.00 | 1.00 | 0.35 | 0.00 | 0.00% | 0 | 26 | 1.87 | 0.00 | 0.00 | 0.00 | 5/13/2024 | 9/6/2024 4:00:03 PM EST |
| 95.00 | 0.00 | 1.20 | 0.30 | 0.00 | 0.00% | 0 | 24 | 2.10 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 9/6/2024 4:00:03 PM EST |
| 100.00 | 0.00 | 1.00 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 105.00 | 0.00 | 0.95 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.00 | % | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 30.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.79 | 0.00 | 0.00 | -0.01 | 6/3/2024 | 9/6/2024 4:00:03 PM EST |
| 35.00 | 0.00 | 1.00 | 0.30 | 0.00 | 0.00% | 0 | 3 | 1.95 | 0.00 | 0.00 | -0.01 | 4/5/2024 | 9/6/2024 4:00:03 PM EST |
| 40.00 | 0.00 | 0.80 | 0.25 | 0.00 | 0.00% | 0 | 36 | 1.39 | 0.00 | 0.00 | -0.01 | 7/31/2024 | 9/6/2024 4:00:03 PM EST |
| 45.00 | 0.05 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 1,147 | 0.59 | -0.05 | 0.01 | -0.03 | 8/28/2024 | 9/6/2024 4:00:03 PM EST |
| 50.00 | 0.25 | 0.55 | 0.50 | +0.10 | +25.00% | 6 | 234 | 0.45 | -0.18 | 0.05 | -0.06 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 55.00 | 1.85 | 2.05 | 2.35 | +0.45 | +23.69% | 6 | 243 | 0.41 | -0.51 | 0.08 | -0.07 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 60.00 | 5.30 | 6.00 | 5.20 | 0.00 | 0.00% | 0 | 60 | 1.00 | -0.86 | 0.05 | -0.04 | 9/5/2024 | 9/6/2024 4:00:03 PM EST |
| 65.00 | 8.60 | 12.30 | 11.28 | 0.00 | 0.00% | 0 | 0 | 1.21 | -0.98 | 0.01 | -0.01 | 8/7/2024 | 9/6/2024 4:00:03 PM EST |
| 70.00 | 13.80 | 17.60 | 11.60 | 0.00 | 0.00% | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 7/31/2024 | 9/6/2024 4:00:03 PM EST |
| 75.00 | 18.80 | 22.60 | 9.00 | 0.00 | 0.00% | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 2/29/2024 | 9/6/2024 4:00:03 PM EST |
| 80.00 | 23.60 | 27.60 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 85.00 | 28.60 | 32.40 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 90.00 | 33.50 | 37.40 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 95.00 | 38.60 | 42.40 | % | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 100.00 | 43.60 | 47.40 | % | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 105.00 | 48.60 | 52.40 | % | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST |