Options Chain for DAY ONE BIOPHARMACEUTICALS INC COM (DAWN) - $7.41 as of 10/8/2025 3:57:33 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 | 4.00 | 8.90 | 6.45 | % | 6.45 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:49 PM EST | |||
| 2.50 | 3.00 | 7.40 | 5.20 | 3.90 | 0.00 | 0.00% | 2.08 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 10/8/2025 2:58:49 PM EST |
| 4.00 | 1.30 | 5.90 | 3.60 | % | 0.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:49 PM EST | |||
| 5.00 | 0.90 | 4.70 | 2.80 | 2.50 | 0.00 | 0.00% | 0.56 | 0 | 46 | 9.51 | 0.98 | 0.03 | -0.01 | 10/3/2025 | 10/8/2025 2:58:49 PM EST |
| 6.00 | 1.05 | 4.30 | 2.68 | 1.60 | % | 0.45 | 30 | 0 | 9.81 | 0.89 | 0.12 | -0.02 | 10/8/2025 | 10/8/2025 2:58:49 PM EST | |
| 7.50 | 0.00 | 1.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0.07 | 0 | 819 | 1.01 | 0.56 | 0.25 | -0.03 | 10/7/2025 | 10/8/2025 2:58:49 PM EST |
| 9.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 175 | 1.35 | 0.23 | 0.19 | -0.03 | 10/6/2025 | 10/8/2025 2:58:49 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.06 | +0.01 | +20.00% | 0.00 | 2 | 575 | 1.20 | 0.11 | 0.12 | -0.02 | 10/8/2025 | 10/8/2025 2:58:49 PM EST |
| 11.00 | 0.00 | 3.20 | 1.60 | % | 0.15 | 0 | 0 | 8.89 | 0.04 | 0.06 | -0.01 | 10/8/2025 2:58:49 PM EST | |||
| 12.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 262 | 2.58 | 0.01 | 0.02 | 0.00 | 9/23/2025 | 10/8/2025 2:58:49 PM EST |
| 14.00 | 0.00 | 3.20 | 1.60 | % | 0.11 | 0 | 0 | 9.87 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:49 PM EST | |||
| 15.00 | 0.00 | 3.20 | 1.60 | 0.15 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 10/8/2025 2:58:49 PM EST |
| 17.50 | 0.00 | 3.20 | 1.60 | 0.40 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 10/8/2025 2:58:49 PM EST |
| 20.00 | 0.00 | 3.20 | 1.60 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 10/8/2025 2:58:49 PM EST |
| 22.50 | 0.00 | 3.20 | 1.60 | 0.45 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 10/8/2025 2:58:49 PM EST |
| 25.00 | 0.00 | 3.20 | 1.60 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:49 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 | 3.20 | 1.60 | % | 1.60 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:49 PM EST | |||
| 2.50 | 0.00 | 3.20 | 1.60 | % | 0.64 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:49 PM EST | |||
| 4.00 | 0.00 | 3.20 | 1.60 | % | 0.40 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:49 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 17 | 55 | 1.75 | -0.02 | 0.03 | -0.01 | 10/8/2025 | 10/8/2025 2:58:49 PM EST |
| 6.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 56 | 1.54 | -0.11 | 0.12 | -0.02 | 10/6/2025 | 10/8/2025 2:58:49 PM EST |
| 7.50 | 0.00 | 0.70 | 0.35 | 0.55 | 0.00 | 0.00% | 0.05 | 0 | 174 | 1.53 | -0.44 | 0.25 | -0.03 | 10/7/2025 | 10/8/2025 2:58:49 PM EST |
| 9.00 | 0.00 | 4.40 | 2.20 | % | 0.24 | 0 | 0 | 8.11 | -0.77 | 0.19 | -0.03 | 10/8/2025 2:58:49 PM EST | |||
| 10.00 | 1.90 | 4.90 | 3.40 | 2.90 | 0.00 | 0.00% | 0.34 | 0 | 11 | 6.78 | -0.89 | 0.12 | -0.02 | 8/22/2025 | 10/8/2025 2:58:49 PM EST |
| 11.00 | 1.70 | 6.00 | 3.85 | % | 0.35 | 0 | 0 | 7.43 | -0.96 | 0.06 | -0.01 | 10/8/2025 2:58:49 PM EST | |||
| 12.50 | 4.30 | 7.50 | 5.90 | 6.20 | 0.00 | 0.00% | 0.47 | 0 | 15 | 7.98 | -0.99 | 0.02 | 0.00 | 4/7/2025 | 10/8/2025 2:58:49 PM EST |
| 14.00 | 5.50 | 9.00 | 7.25 | % | 0.52 | 0 | 0 | 8.43 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:49 PM EST | |||
| 15.00 | 6.20 | 10.00 | 8.10 | % | 0.54 | 0 | 0 | 8.70 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:49 PM EST | |||
| 17.50 | 8.30 | 12.50 | 10.40 | % | 0.59 | 0 | 0 | 9.27 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:49 PM EST | |||
| 20.00 | 11.80 | 15.00 | 13.40 | % | 0.67 | 0 | 0 | 9.74 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:49 PM EST | |||
| 22.50 | 14.30 | 17.50 | 15.90 | % | 0.71 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:49 PM EST | |||
| 25.00 | 15.10 | 20.00 | 17.55 | % | 0.70 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:49 PM EST |