Options Chain for AMDOCS LTD SHS (DOX) - $78.82 as of 12/12/2025 1:48:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 31.90 | 36.00 | 33.95 | % | 0.75 | 0 | 0 | 5.07 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 50.00 | 26.90 | 30.90 | 28.90 | % | 0.58 | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 55.00 | 21.90 | 26.00 | 23.95 | % | 0.44 | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 60.00 | 16.90 | 21.00 | 18.95 | % | 0.32 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 65.00 | 11.90 | 16.00 | 13.95 | % | 0.21 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 70.00 | 6.90 | 10.90 | 8.90 | % | 0.13 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 75.00 | 2.00 | 6.00 | 4.00 | 4.30 | 0.00 | 0.00% | 0.05 | 0 | 9 | 1.22 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:54 PM EST |
| 80.00 | 0.05 | 0.90 | 0.48 | 0.52 | -0.02 | -3.71% | 0.01 | 3 | 13 | 0.30 | 0.27 | 0.15 | -0.09 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.52 | 0.00 | 0.01 | 0.00 | 11/14/2025 | 12/15/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 227 | 0.73 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 0.15 | 0.08 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/15/2025 3:59:54 PM EST |
| 100.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 127 | 1.80 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 110.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 115.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 120.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 125.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.70 | 0.85 | % | 0.02 | 0 | 0 | 4.59 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 50.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 55.00 | 0.00 | 1.70 | 0.85 | % | 0.02 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 60.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 65.00 | 0.00 | 0.50 | 0.25 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/15/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.01 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.50 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:54 PM EST |
| 80.00 | 0.25 | 3.50 | 1.88 | 2.90 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.83 | -0.73 | 0.15 | -0.09 | 12/8/2025 | 12/15/2025 3:59:54 PM EST |
| 85.00 | 4.10 | 8.30 | 6.20 | 8.14 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.28 | -1.00 | 0.01 | 0.00 | 12/10/2025 | 12/15/2025 3:59:54 PM EST |
| 90.00 | 9.10 | 13.20 | 11.15 | 10.50 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 12/15/2025 3:59:54 PM EST |
| 95.00 | 14.10 | 18.20 | 16.15 | % | 0.17 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 100.00 | 19.10 | 23.20 | 21.15 | % | 0.21 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 105.00 | 24.10 | 28.20 | 26.15 | % | 0.25 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 110.00 | 29.10 | 33.20 | 31.15 | % | 0.28 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 115.00 | 34.10 | 38.20 | 36.15 | % | 0.31 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 120.00 | 39.10 | 43.20 | 41.15 | % | 0.34 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 125.00 | 44.10 | 48.20 | 46.15 | % | 0.37 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST |