Options Chain for DAY ONE BIOPHARMACEUTICALS INC COM (DAWN) - $8.19 as of 3/28/2025 2:47:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 3.20 | 8.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 5.00 | 0.85 | 4.50 | 6.50 | 0.00 | 0.00% | 0 | 1 | 4.71 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 3/28/2025 3:59:47 PM EST |
| 7.50 | 0.00 | 3.10 | 0.87 | 0.00 | 0.00% | 0 | 2 | 4.62 | 0.76 | 0.33 | -0.01 | 3/26/2025 | 3/28/2025 3:59:47 PM EST |
| 10.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 332 | 1.46 | 0.04 | 0.09 | 0.00 | 3/27/2025 | 3/28/2025 3:59:47 PM EST |
| 12.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 245 | 2.48 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:47 PM EST |
| 15.00 | 0.00 | 0.05 | 0.42 | 0.00 | 0.00% | 0 | 758 | 1.45 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 3/28/2025 3:59:47 PM EST |
| 17.50 | 0.00 | 3.20 | 0.85 | 0.00 | 0.00% | 0 | 277 | 6.70 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:47 PM EST |
| 20.00 | 0.00 | 3.20 | 0.28 | 0.00 | 0.00% | 0 | 109 | 7.01 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 3/28/2025 3:59:47 PM EST |
| 22.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 51 | 2.41 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 3/28/2025 3:59:47 PM EST |
| 25.00 | 0.00 | 3.20 | 0.36 | 0.00 | 0.00% | 0 | 25 | 7.52 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 3/28/2025 3:59:47 PM EST |
| 30.00 | 0.00 | 3.20 | 0.75 | 0.00 | 0.00% | 0 | 2 | 7.91 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 3/28/2025 3:59:47 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 | 3.20 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 5.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.32 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:47 PM EST |
| 7.50 | 0.10 | 0.20 | 0.23 | 0.00 | 0.00% | 0 | 173 | 0.51 | -0.24 | 0.33 | -0.01 | 3/25/2025 | 3/28/2025 3:59:47 PM EST |
| 10.00 | 0.00 | 2.70 | 2.05 | 0.00 | 0.00% | 0 | 325 | 1.88 | -0.96 | 0.09 | 0.00 | 3/4/2025 | 3/28/2025 3:59:47 PM EST |
| 12.50 | 4.00 | 6.20 | 4.10 | 0.00 | 0.00% | 0 | 130 | 3.91 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 3:59:47 PM EST |
| 15.00 | 6.30 | 7.50 | 5.00 | 0.00 | 0.00% | 0 | 478 | 3.33 | -1.00 | 0.00 | 0.00 | 2/26/2025 | 3/28/2025 3:59:47 PM EST |
| 17.50 | 8.20 | 10.10 | 4.90 | 0.00 | 0.00% | 0 | 10 | 3.26 | -1.00 | 0.00 | 0.00 | 9/26/2024 | 3/28/2025 3:59:47 PM EST |
| 20.00 | 10.30 | 12.70 | % | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 22.50 | 13.60 | 15.60 | % | 0 | 0 | 4.59 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 25.00 | 16.20 | 18.70 | % | 0 | 0 | 5.67 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 30.00 | 21.20 | 23.30 | % | 0 | 0 | 5.52 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST |