Options Chain for DAY ONE BIOPHARMACEUTICALS INC COM (DAWN) - $15.75 as of 4/19/2024 3:48:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 11.90 | 14.30 | % | 0 | 0 | 0.00 | 0.99 | 0.00 | -0.01 | 4/19/2024 3:59:51 PM EST | |||
| 5.00 | 9.40 | 12.00 | 9.70 | 0.00 | 0.00% | 0 | 1 | 6.26 | 0.95 | 0.01 | -0.03 | 4/4/2024 | 4/19/2024 3:59:51 PM EST |
| 7.50 | 7.10 | 9.40 | 8.00 | 0.00 | 0.00% | 0 | 3 | 4.07 | 0.90 | 0.01 | -0.04 | 4/4/2024 | 4/19/2024 3:59:51 PM EST |
| 10.00 | 4.10 | 6.70 | 6.20 | 0.00 | 0.00% | 0 | 102 | 2.82 | 0.83 | 0.02 | -0.06 | 4/18/2024 | 4/19/2024 3:59:51 PM EST |
| 12.50 | 3.50 | 4.70 | 4.70 | +0.30 | +6.82% | 2 | 94 | 1.59 | 0.74 | 0.03 | -0.06 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 15.00 | 2.90 | 3.50 | 2.90 | -0.69 | -19.22% | 112 | 112 | 1.86 | 0.62 | 0.05 | -0.06 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 17.50 | 1.35 | 2.55 | 1.55 | -0.65 | -29.55% | 79 | 615 | 1.63 | 0.48 | 0.06 | -0.05 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 20.00 | 0.65 | 1.80 | 1.60 | +0.10 | +6.67% | 1 | 232 | 1.55 | 0.37 | 0.06 | -0.05 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 22.50 | 0.20 | 2.60 | 0.70 | -0.30 | -30.00% | 6 | 157 | 1.69 | 0.27 | 0.05 | -0.04 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 25.00 | 0.35 | 1.00 | 0.33 | 0.00 | 0.00% | 0 | 8 | 1.66 | 0.23 | 0.04 | -0.04 | 4/17/2024 | 4/19/2024 3:59:51 PM EST |
| 30.00 | 0.05 | 4.00 | 0.22 | 0.00 | 0.00% | 0 | 3 | 2.71 | 0.13 | 0.03 | -0.03 | 4/17/2024 | 4/19/2024 3:59:51 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 | 2.00 | % | 0 | 0 | 0.00 | -0.01 | 0.00 | -0.01 | 4/19/2024 3:59:51 PM EST | |||
| 5.00 | 0.00 | 3.10 | % | 0 | 0 | 8.82 | -0.05 | 0.01 | -0.03 | 4/19/2024 3:59:51 PM EST | |||
| 7.50 | 0.05 | 3.60 | % | 0 | 0 | 3.94 | -0.10 | 0.01 | -0.04 | 4/19/2024 3:59:51 PM EST | |||
| 10.00 | 0.45 | 2.25 | 0.80 | +0.20 | +33.34% | 1 | 75 | 2.46 | -0.17 | 0.02 | -0.06 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 12.50 | 1.40 | 2.35 | 1.50 | -0.05 | -3.23% | 3 | 49 | 2.08 | -0.26 | 0.03 | -0.06 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 15.00 | 2.30 | 3.60 | 2.55 | -0.75 | -22.73% | 5 | 104 | 1.92 | -0.38 | 0.05 | -0.06 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 17.50 | 3.50 | 4.90 | 4.90 | 0.00 | 0.00% | 0 | 16 | 1.71 | -0.52 | 0.06 | -0.05 | 4/12/2024 | 4/19/2024 3:59:51 PM EST |
| 20.00 | 5.40 | 7.60 | 6.10 | 0.00 | 0.00% | 0 | 16 | 1.96 | -0.63 | 0.06 | -0.05 | 4/17/2024 | 4/19/2024 3:59:51 PM EST |
| 22.50 | 7.50 | 9.50 | % | 0 | 0 | 2.64 | -0.73 | 0.05 | -0.04 | 4/19/2024 3:59:51 PM EST | |||
| 25.00 | 9.80 | 11.70 | % | 0 | 0 | 2.73 | -0.77 | 0.04 | -0.04 | 4/19/2024 3:59:51 PM EST | |||
| 30.00 | 13.40 | 16.90 | % | 0 | 0 | 3.31 | -0.87 | 0.03 | -0.03 | 4/19/2024 3:59:51 PM EST |