Options Chain for DAY ONE BIOPHARMACEUTICALS INC COM (DAWN) - $9.41 as of 11/27/2025 8:16:10 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.30 | 10.40 | 8.35 | % | 8.35 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 2.00 | 5.30 | 9.40 | 7.35 | % | 3.67 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 3.00 | 4.30 | 8.40 | 6.35 | % | 2.12 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 4.00 | 3.30 | 7.40 | 5.35 | % | 1.34 | 0 | 0 | 7.48 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 5.00 | 2.35 | 6.40 | 4.38 | % | 0.88 | 0 | 0 | 5.90 | 0.99 | 0.01 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 6.00 | 1.35 | 5.50 | 3.43 | % | 0.57 | 0 | 0 | 4.93 | 0.96 | 0.03 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 7.00 | 0.40 | 4.60 | 2.50 | % | 0.36 | 0 | 0 | 4.15 | 0.88 | 0.07 | -0.01 | 11/26/2025 3:59:59 PM EST | |||
| 8.00 | 0.10 | 3.80 | 1.95 | 1.70 | 0.00 | 0.00% | 0.24 | 0 | 3,007 | 3.60 | 0.76 | 0.12 | -0.02 | 11/24/2025 | 11/26/2025 3:59:59 PM EST |
| 9.00 | 0.25 | 1.75 | 1.00 | 1.50 | 0.00 | 0.00% | 0.11 | 0 | 11,305 | 1.66 | 0.62 | 0.14 | -0.02 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 10.00 | 0.80 | 1.15 | 0.98 | 0.82 | -0.03 | -3.53% | 0.10 | 45 | 2,111 | 1.29 | 0.47 | 0.15 | -0.02 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 11.00 | 0.00 | 0.70 | 0.35 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 3,067 | 1.21 | 0.34 | 0.14 | -0.02 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 12.00 | 0.25 | 0.50 | 0.38 | 0.31 | -0.04 | -11.43% | 0.03 | 1 | 189 | 1.19 | 0.24 | 0.12 | -0.02 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 13.00 | 0.00 | 0.25 | 0.13 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.21 | 0.16 | 0.09 | -0.01 | 11/12/2025 | 11/26/2025 3:59:59 PM EST |
| 14.00 | 0.00 | 0.20 | 0.10 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.29 | 0.11 | 0.07 | -0.01 | 11/13/2025 | 11/26/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 2.20 | 1.10 | 0.50 | 0.00 | 0.00% | 0.07 | 0 | 1 | 3.84 | 0.07 | 0.05 | -0.01 | 11/12/2025 | 11/26/2025 3:59:59 PM EST |
| 16.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.07 | 0 | 122 | 3.95 | 0.04 | 0.03 | -0.01 | 11/11/2025 | 11/26/2025 3:59:59 PM EST |
| 17.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 3.02 | 0.03 | 0.02 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 18.00 | 0.00 | 1.60 | 0.80 | 0.47 | 0.00 | 0.00% | 0.04 | 0 | 451 | 3.66 | 0.02 | 0.02 | 0.00 | 11/20/2025 | 11/26/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 3.00 | 0.00 | 1.60 | 0.80 | % | 0.27 | 0 | 0 | 8.54 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 4.00 | 0.00 | 2.15 | 1.08 | % | 0.27 | 0 | 0 | 8.01 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.52 | -0.01 | 0.01 | 0.00 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 6.00 | 0.00 | 1.60 | 0.80 | 0.35 | 0.00 | 0.00% | 0.13 | 0 | 21 | 4.15 | -0.04 | 0.03 | 0.00 | 11/14/2025 | 11/26/2025 3:59:59 PM EST |
| 7.00 | 0.00 | 0.25 | 0.13 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 1,854 | 1.29 | -0.12 | 0.07 | -0.01 | 11/24/2025 | 11/26/2025 3:59:59 PM EST |
| 8.00 | 0.00 | 0.40 | 0.20 | 0.35 | -0.02 | -5.41% | 0.03 | 200 | 849 | 1.10 | -0.24 | 0.12 | -0.02 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 9.00 | 0.30 | 0.80 | 0.55 | 0.75 | -0.05 | -6.25% | 0.06 | 80 | 502 | 0.80 | -0.38 | 0.14 | -0.02 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 10.00 | 0.00 | 3.50 | 1.75 | 1.90 | 0.00 | 0.00% | 0.17 | 0 | 1 | 3.41 | -0.53 | 0.15 | -0.02 | 11/10/2025 | 11/26/2025 3:59:59 PM EST |
| 11.00 | 0.20 | 4.20 | 2.20 | 2.62 | 0.00 | 0.00% | 0.20 | 0 | 1 | 3.40 | -0.66 | 0.14 | -0.02 | 11/24/2025 | 11/26/2025 3:59:59 PM EST |
| 12.00 | 0.90 | 4.90 | 2.90 | % | 0.24 | 0 | 0 | 3.35 | -0.76 | 0.12 | -0.02 | 11/26/2025 3:59:59 PM EST | |||
| 13.00 | 1.80 | 5.90 | 3.85 | 4.75 | 0.00 | 0.00% | 0.30 | 0 | 8 | 3.59 | -0.84 | 0.09 | -0.01 | 11/14/2025 | 11/26/2025 3:59:59 PM EST |
| 14.00 | 2.75 | 6.80 | 4.78 | % | 0.34 | 0 | 0 | 3.70 | -0.89 | 0.07 | -0.01 | 11/26/2025 3:59:59 PM EST | |||
| 15.00 | 3.70 | 7.80 | 5.75 | % | 0.38 | 0 | 0 | 3.89 | -0.93 | 0.05 | -0.01 | 11/26/2025 3:59:59 PM EST | |||
| 16.00 | 4.70 | 8.70 | 6.70 | % | 0.42 | 0 | 0 | 3.95 | -0.96 | 0.03 | -0.01 | 11/26/2025 3:59:59 PM EST | |||
| 17.00 | 5.70 | 9.70 | 7.70 | % | 0.45 | 0 | 0 | 4.11 | -0.97 | 0.02 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 18.00 | 6.70 | 10.70 | 8.70 | % | 0.48 | 0 | 0 | 4.26 | -0.98 | 0.02 | 0.00 | 11/26/2025 3:59:59 PM EST |