Options Chain for DAYFORCE INC COM (DAY) - $56.24 as of 6/19/2025 7:16:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 24.30 | 28.30 | 26.11 | 0.00 | 0.00% | 0 | 13 | 8.25 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:58 PM EST |
| 35.00 | 19.40 | 23.30 | 23.32 | 0.00 | 0.00% | 0 | 20 | 6.66 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:58 PM EST |
| 40.00 | 14.40 | 18.30 | 13.50 | 0.00 | 0.00% | 0 | 5 | 5.27 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 6/18/2025 3:28:58 PM EST |
| 45.00 | 9.40 | 13.30 | 10.00 | 0.00 | 0.00% | 0 | 1 | 4.00 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 6/18/2025 3:28:58 PM EST |
| 50.00 | 4.70 | 8.20 | 9.18 | 0.00 | 0.00% | 0 | 7 | 2.72 | 0.93 | 0.03 | -0.12 | 5/8/2025 | 6/18/2025 3:28:58 PM EST |
| 55.00 | 0.25 | 3.60 | 5.90 | 0.00 | 0.00% | 0 | 30 | 1.86 | 0.61 | 0.09 | -0.41 | 6/11/2025 | 6/18/2025 3:28:58 PM EST |
| 60.00 | 0.00 | 1.55 | 0.05 | 0.00 | 0.00% | 0 | 961 | 1.82 | 0.18 | 0.07 | -0.28 | 6/17/2025 | 6/18/2025 3:28:58 PM EST |
| 65.00 | 0.00 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 251 | 1.90 | 0.02 | 0.01 | -0.03 | 6/16/2025 | 6/18/2025 3:28:58 PM EST |
| 70.00 | 0.00 | 2.15 | 0.74 | 0.00 | 0.00% | 0 | 587 | 2.38 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/18/2025 3:28:58 PM EST |
| 75.00 | 0.00 | 2.15 | 0.08 | 0.00 | 0.00% | 0 | 160 | 4.33 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/18/2025 3:28:58 PM EST |
| 80.00 | 0.00 | 0.05 | 0.50 | 0.00 | 0.00% | 0 | 239 | 2.13 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/18/2025 3:28:58 PM EST |
| 85.00 | 0.00 | 0.05 | 0.36 | 0.00 | 0.00% | 0 | 150 | 2.44 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/18/2025 3:28:58 PM EST |
| 90.00 | 0.00 | 1.55 | 0.40 | 0.00 | 0.00% | 0 | 74 | 4.53 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 6/18/2025 3:28:58 PM EST |
| 95.00 | 0.00 | 0.25 | 0.55 | 0.00 | 0.00% | 0 | 2 | 3.77 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 6/18/2025 3:28:58 PM EST |
| 100.00 | 0.00 | 1.35 | 1.32 | 0.00 | 0.00% | 0 | 50 | 0.00 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 6/18/2025 3:28:58 PM EST |
| 105.00 | 0.00 | 1.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 110.00 | 0.00 | 0.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 115.00 | 0.00 | 1.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 35.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 1 | 6.90 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 6/18/2025 3:28:58 PM EST |
| 40.00 | 0.00 | 2.15 | % | 0 | 0 | 5.47 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 45.00 | 0.00 | 2.15 | 0.50 | 0.00 | 0.00% | 0 | 1 | 4.18 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 6/18/2025 3:28:58 PM EST |
| 50.00 | 0.00 | 2.00 | 0.75 | 0.00 | 0.00% | 0 | 15 | 2.83 | -0.07 | 0.03 | -0.12 | 5/22/2025 | 6/18/2025 3:28:58 PM EST |
| 55.00 | 0.10 | 1.55 | 0.20 | 0.00 | 0.00% | 0 | 1,797 | 0.97 | -0.39 | 0.09 | -0.41 | 6/16/2025 | 6/18/2025 3:28:58 PM EST |
| 60.00 | 2.45 | 5.40 | 2.55 | 0.00 | 0.00% | 0 | 171 | 1.88 | -0.82 | 0.07 | -0.28 | 5/16/2025 | 6/18/2025 3:28:58 PM EST |
| 65.00 | 6.70 | 9.60 | 10.40 | 0.00 | 0.00% | 0 | 46 | 2.12 | -0.98 | 0.01 | -0.03 | 3/10/2025 | 6/18/2025 3:28:58 PM EST |
| 70.00 | 11.70 | 15.90 | 14.00 | -3.32 | -19.17% | 25 | 12 | 2.21 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 75.00 | 17.00 | 20.50 | 19.00 | +2.70 | +16.57% | 25 | 6 | 2.54 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 80.00 | 21.70 | 24.60 | 7.60 | 0.00 | 0.00% | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 12/3/2024 | 6/18/2025 3:28:58 PM EST |
| 85.00 | 26.70 | 30.90 | 10.70 | 0.00 | 0.00% | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 6/18/2025 3:28:58 PM EST |
| 90.00 | 31.70 | 35.90 | % | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 95.00 | 36.70 | 40.90 | % | 0 | 0 | 5.32 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 100.00 | 41.70 | 45.90 | % | 0 | 0 | 5.17 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 105.00 | 46.70 | 50.90 | % | 0 | 0 | 6.44 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 110.00 | 51.70 | 55.90 | % | 0 | 0 | 6.42 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 115.00 | 56.70 | 60.90 | % | 0 | 0 | 6.83 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST |