Options Chain for DAYFORCE INC COM (DAY) - $60.98 as of 4/26/2024 9:07:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 28.60 | 33.40 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:46 PM EST | |||
| 35.00 | 23.80 | 28.40 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:46 PM EST | |||
| 40.00 | 18.80 | 23.40 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:46 PM EST | |||
| 45.00 | 14.00 | 18.30 | % | 0 | 0 | 1.56 | 0.99 | 0.00 | -0.01 | 4/26/2024 3:59:46 PM EST | |||
| 50.00 | 10.10 | 13.80 | 9.30 | 0.00 | 0.00% | 0 | 1 | 1.31 | 0.94 | 0.02 | -0.03 | 4/23/2024 | 4/26/2024 3:59:46 PM EST |
| 55.00 | 6.70 | 7.30 | 7.10 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.81 | 0.03 | -0.06 | 4/15/2024 | 4/26/2024 3:59:46 PM EST |
| 60.00 | 3.60 | 3.80 | 3.70 | +0.62 | +20.13% | 2 | 370 | 0.52 | 0.59 | 0.05 | -0.08 | 4/26/2024 | 4/26/2024 3:59:46 PM EST |
| 65.00 | 1.60 | 1.85 | 1.70 | +0.35 | +25.93% | 87 | 17,824 | 0.54 | 0.35 | 0.05 | -0.07 | 4/26/2024 | 4/26/2024 3:59:46 PM EST |
| 70.00 | 0.65 | 1.00 | 0.55 | 0.00 | 0.00% | 0 | 223 | 0.58 | 0.17 | 0.03 | -0.05 | 4/24/2024 | 4/26/2024 3:59:46 PM EST |
| 75.00 | 0.25 | 0.45 | 0.23 | 0.00 | 0.00% | 0 | 5,054 | 0.61 | 0.10 | 0.02 | -0.04 | 4/24/2024 | 4/26/2024 3:59:46 PM EST |
| 80.00 | 0.10 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 232 | 0.73 | 0.04 | 0.01 | -0.02 | 4/12/2024 | 4/26/2024 3:59:46 PM EST |
| 85.00 | 0.00 | 0.10 | 0.10 | +0.05 | +100.00% | 4 | 1,556 | 0.69 | 0.02 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:46 PM EST |
| 90.00 | 0.00 | 0.35 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:46 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:46 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:46 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 | 0.75 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:46 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:46 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:46 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 30 | 1.07 | -0.01 | 0.00 | -0.01 | 4/22/2024 | 4/26/2024 3:59:46 PM EST |
| 50.00 | 0.15 | 0.35 | 1.05 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.06 | 0.02 | -0.03 | 4/17/2024 | 4/26/2024 3:59:46 PM EST |
| 55.00 | 0.80 | 1.00 | 0.90 | -0.30 | -25.00% | 1 | 675 | 0.55 | -0.19 | 0.03 | -0.06 | 4/26/2024 | 4/26/2024 3:59:46 PM EST |
| 60.00 | 2.40 | 2.70 | 3.00 | -0.05 | -1.64% | 1 | 2,073 | 0.54 | -0.41 | 0.05 | -0.08 | 4/26/2024 | 4/26/2024 3:59:46 PM EST |
| 65.00 | 5.30 | 5.80 | 7.50 | 0.00 | 0.00% | 0 | 139 | 0.55 | -0.65 | 0.05 | -0.07 | 4/22/2024 | 4/26/2024 3:59:46 PM EST |
| 70.00 | 8.00 | 10.40 | 5.70 | 0.00 | 0.00% | 0 | 150 | 0.66 | -0.83 | 0.03 | -0.05 | 3/26/2024 | 4/26/2024 3:59:46 PM EST |
| 75.00 | 12.70 | 16.50 | % | 0 | 0 | 1.18 | -0.90 | 0.02 | -0.04 | 4/26/2024 3:59:46 PM EST | |||
| 80.00 | 17.50 | 21.20 | 14.29 | 0.00 | 0.00% | 0 | 0 | 1.30 | -0.96 | 0.01 | -0.02 | 3/26/2024 | 4/26/2024 3:59:46 PM EST |
| 85.00 | 22.50 | 26.50 | % | 0 | 0 | 1.53 | -0.98 | 0.00 | -0.01 | 4/26/2024 3:59:46 PM EST | |||
| 90.00 | 26.70 | 31.50 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:46 PM EST | |||
| 95.00 | 31.70 | 36.50 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:46 PM EST | |||
| 100.00 | 36.70 | 41.50 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:46 PM EST |