Options Chain for DAY ONE BIOPHARMACEUTICALS INC COM (DAWN) - $13.52 as of 11/20/2024 3:57:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 8.70 | 13.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 5.00 | 6.20 | 10.10 | % | 0 | 0 | 4.99 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 7.50 | 3.90 | 8.30 | 8.54 | 0.00 | 0.00% | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:45 PM EST |
| 10.00 | 1.60 | 5.80 | % | 0 | 0 | 2.82 | 0.97 | 0.03 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 12.50 | 0.00 | 3.80 | 1.70 | 0.00 | 0.00% | 0 | 16 | 0.71 | 0.73 | 0.14 | -0.01 | 11/15/2024 | 11/20/2024 3:59:45 PM EST |
| 15.00 | 0.30 | 0.50 | 0.40 | +0.05 | +14.29% | 67 | 783 | 0.56 | 0.32 | 0.16 | -0.01 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 17.50 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 15 | 1,607 | 0.68 | 0.08 | 0.07 | -0.01 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 20.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.52 | 0.01 | 0.02 | 0.00 | 11/18/2024 | 11/20/2024 3:59:45 PM EST |
| 22.50 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 10 | 1.77 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:45 PM EST |
| 25.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 2 | 1.98 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:45 PM EST |
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 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 | 0.75 | % | 0 | 0 | 6.25 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 7.50 | 0.00 | 0.05 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 10 | 1.58 | -0.03 | 0.03 | 0.00 | 10/31/2024 | 11/20/2024 3:59:45 PM EST |
| 12.50 | 0.30 | 0.40 | 0.39 | -0.01 | -2.50% | 61 | 319 | 0.54 | -0.27 | 0.14 | -0.01 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 15.00 | 1.60 | 2.95 | 2.05 | 0.00 | 0.00% | 0 | 584 | 0.94 | -0.68 | 0.16 | -0.01 | 11/18/2024 | 11/20/2024 3:59:45 PM EST |
| 17.50 | 2.00 | 5.30 | % | 0 | 0 | 1.72 | -0.92 | 0.07 | -0.01 | 11/20/2024 3:59:45 PM EST | |||
| 20.00 | 4.10 | 8.70 | % | 0 | 0 | 2.65 | -0.99 | 0.02 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 22.50 | 6.70 | 11.00 | % | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 25.00 | 9.30 | 13.60 | % | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 30.00 | 14.30 | 18.50 | % | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST |