Options Chain for DAY ONE BIOPHARMACEUTICALS INC COM (DAWN) - $6.47 as of 6/30/2025 3:06:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 1.60 | 6.50 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:48 PM EST | |||
| 5.00 | 0.00 | 2.10 | 1.75 | 0.00 | 0.00% | 0 | 114 | 0.81 | 0.98 | 0.03 | 0.00 | 6/17/2025 | 6/30/2025 3:59:48 PM EST |
| 7.50 | 0.00 | 0.15 | 0.10 | -0.05 | -33.34% | 2 | 37 | 0.59 | 0.12 | 0.31 | -0.01 | 6/30/2025 | 6/30/2025 3:59:48 PM EST |
| 10.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 520 | 1.17 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/30/2025 3:59:48 PM EST |
| 12.50 | 0.00 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 1,150 | 1.61 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/30/2025 3:59:48 PM EST |
| 15.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 814 | 1.96 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/30/2025 3:59:48 PM EST |
| 17.50 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 48 | 2.23 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 6/30/2025 3:59:48 PM EST |
| 20.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 52 | 2.47 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/30/2025 3:59:48 PM EST |
| 22.50 | 0.00 | 3.20 | 0.41 | 0.00 | 0.00% | 0 | 4 | 2.66 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 6/30/2025 3:59:48 PM EST |
| 25.00 | 0.00 | 3.20 | 0.25 | 0.00 | 0.00% | 0 | 4 | 2.84 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 6/30/2025 3:59:48 PM EST |
| 30.00 | 0.00 | 3.20 | % | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:48 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 | 0.05 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 29 | 0.93 | -0.02 | 0.03 | 0.00 | 6/25/2025 | 6/30/2025 3:59:48 PM EST |
| 7.50 | 0.00 | 4.00 | 1.28 | 0.00 | 0.00% | 0 | 64 | 8.55 | -0.88 | 0.31 | -0.01 | 6/23/2025 | 6/30/2025 3:59:48 PM EST |
| 10.00 | 2.40 | 4.00 | 3.00 | 0.00 | 0.00% | 0 | 401 | 1.10 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 6/30/2025 3:59:48 PM EST |
| 12.50 | 5.60 | 8.20 | 6.00 | 0.00 | 0.00% | 0 | 46 | 1.46 | -1.00 | 0.00 | 0.00 | 6/24/2025 | 6/30/2025 3:59:48 PM EST |
| 15.00 | 7.40 | 8.90 | 4.00 | 0.00 | 0.00% | 0 | 272 | 1.80 | -1.00 | 0.00 | 0.00 | 1/16/2025 | 6/30/2025 3:59:48 PM EST |
| 17.50 | 9.70 | 13.30 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:48 PM EST | |||
| 20.00 | 12.10 | 16.00 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:48 PM EST | |||
| 22.50 | 14.70 | 18.40 | % | 0 | 0 | 0.30 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:48 PM EST | |||
| 25.00 | 17.00 | 20.90 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:48 PM EST | |||
| 30.00 | 22.30 | 25.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:48 PM EST |