Options Chain for DAY ONE BIOPHARMACEUTICALS INC COM (DAWN) - $14.92 as of 4/29/2024 3:26:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 11.90 | 16.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:32 PM EST | |||
| 5.00 | 9.30 | 13.20 | 10.50 | 0.00 | 0.00% | 0 | 2 | 7.38 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/29/2024 2:58:32 PM EST |
| 7.50 | 6.90 | 9.90 | 9.40 | 0.00 | 0.00% | 0 | 3 | 3.86 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/29/2024 2:58:32 PM EST |
| 10.00 | 6.10 | 7.00 | 6.50 | +2.25 | +52.95% | 11 | 140 | 2.17 | 0.99 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 2:58:32 PM EST |
| 12.50 | 3.70 | 4.60 | 3.50 | +0.74 | +26.82% | 10 | 161 | 1.53 | 0.93 | 0.04 | -0.01 | 4/29/2024 | 4/29/2024 2:58:32 PM EST |
| 15.00 | 1.75 | 2.40 | 2.35 | +0.85 | +56.67% | 240 | 1,154 | 0.86 | 0.72 | 0.10 | -0.03 | 4/29/2024 | 4/29/2024 2:58:32 PM EST |
| 17.50 | 0.75 | 1.10 | 0.95 | +0.33 | +53.23% | 232 | 1,136 | 0.90 | 0.44 | 0.11 | -0.04 | 4/29/2024 | 4/29/2024 2:58:32 PM EST |
| 20.00 | 0.30 | 0.45 | 0.33 | +0.18 | +120.00% | 215 | 435 | 0.99 | 0.23 | 0.08 | -0.03 | 4/29/2024 | 4/29/2024 2:58:32 PM EST |
| 22.50 | 0.10 | 0.25 | 0.30 | +0.15 | +100.00% | 164 | 302 | 1.18 | 0.11 | 0.05 | -0.02 | 4/29/2024 | 4/29/2024 2:58:32 PM EST |
| 25.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 3 | 171 | 1.18 | 0.05 | 0.03 | -0.01 | 4/29/2024 | 4/29/2024 2:58:32 PM EST |
| 30.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 31 | 2.11 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 2:58:32 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 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:32 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 2 | 5.24 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/29/2024 2:58:32 PM EST |
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:32 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 132 | 1.44 | -0.01 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 2:58:32 PM EST |
| 12.50 | 0.05 | 0.25 | 0.25 | -0.09 | -26.48% | 18 | 837 | 0.96 | -0.07 | 0.04 | -0.01 | 4/29/2024 | 4/29/2024 2:58:32 PM EST |
| 15.00 | 0.50 | 0.95 | 0.75 | -0.40 | -34.79% | 7 | 570 | 0.89 | -0.28 | 0.10 | -0.03 | 4/29/2024 | 4/29/2024 2:58:32 PM EST |
| 17.50 | 1.65 | 2.15 | 2.90 | 0.00 | 0.00% | 0 | 30 | 0.91 | -0.56 | 0.11 | -0.04 | 4/24/2024 | 4/29/2024 2:58:32 PM EST |
| 20.00 | 3.60 | 4.90 | 6.10 | 0.00 | 0.00% | 0 | 16 | 0.89 | -0.77 | 0.08 | -0.03 | 4/17/2024 | 4/29/2024 2:58:32 PM EST |
| 22.50 | 5.80 | 7.60 | % | 0 | 0 | 2.32 | -0.89 | 0.05 | -0.02 | 4/29/2024 2:58:32 PM EST | |||
| 25.00 | 7.60 | 10.90 | % | 0 | 0 | 3.22 | -0.95 | 0.03 | -0.01 | 4/29/2024 2:58:32 PM EST | |||
| 30.00 | 11.70 | 16.00 | % | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:32 PM EST |