Options Chain for DOXIMITY INC CL A (DOCS) - $51.53 as of 11/20/2024 3:58:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 35.50 | 39.40 | % | 0 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 15.00 | 33.40 | 36.90 | 9.60 | 0.00 | 0.00% | 0 | 1 | 3.87 | 1.00 | 0.00 | 0.00 | 5/15/2024 | 11/20/2024 4:00:00 PM EST |
| 17.50 | 30.90 | 34.40 | 7.80 | 0.00 | 0.00% | 0 | 3 | 3.41 | 1.00 | 0.00 | 0.00 | 5/14/2024 | 11/20/2024 4:00:00 PM EST |
| 20.00 | 28.40 | 31.90 | 6.00 | 0.00 | 0.00% | 0 | 7 | 3.02 | 1.00 | 0.00 | 0.00 | 5/10/2024 | 11/20/2024 4:00:00 PM EST |
| 22.50 | 26.10 | 29.40 | 19.65 | 0.00 | 0.00% | 0 | 105 | 2.69 | 1.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 4:00:00 PM EST |
| 25.00 | 23.60 | 26.90 | 27.33 | 0.00 | 0.00% | 0 | 278 | 2.39 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:00 PM EST |
| 27.50 | 21.90 | 24.50 | 16.37 | 0.00 | 0.00% | 0 | 108 | 2.17 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:00 PM EST |
| 30.00 | 18.90 | 21.90 | 21.86 | 0.00 | 0.00% | 0 | 268 | 1.88 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:00 PM EST |
| 32.50 | 17.00 | 18.30 | 18.26 | 0.00 | 0.00% | 0 | 294 | 1.28 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 35.00 | 14.60 | 16.50 | 14.57 | 0.00 | 0.00% | 0 | 291 | 0.73 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 37.50 | 12.10 | 13.90 | 12.25 | 0.00 | 0.00% | 0 | 139 | 1.11 | 0.99 | 0.00 | -0.01 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 40.00 | 9.80 | 10.60 | 9.97 | -1.58 | -13.68% | 2 | 936 | 0.55 | 0.97 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 42.50 | 7.60 | 9.20 | 9.30 | 0.00 | 0.00% | 0 | 142 | 0.72 | 0.92 | 0.02 | -0.02 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 45.00 | 5.10 | 5.90 | 5.60 | -2.00 | -26.32% | 1,000 | 202 | 0.48 | 0.85 | 0.04 | -0.02 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 47.50 | 3.50 | 3.70 | 3.60 | -1.48 | -29.14% | 3 | 119 | 0.38 | 0.71 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 50.00 | 2.00 | 2.15 | 2.20 | -1.00 | -31.25% | 81 | 393 | 0.37 | 0.52 | 0.08 | -0.04 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 52.50 | 1.05 | 1.15 | 1.05 | -0.84 | -44.45% | 37 | 303 | 0.36 | 0.34 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 55.00 | 0.50 | 0.60 | 0.55 | -0.59 | -51.76% | 67 | 469 | 0.37 | 0.19 | 0.05 | -0.02 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 57.50 | 0.25 | 0.30 | 0.35 | -0.21 | -37.50% | 2 | 195 | 0.38 | 0.11 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 60.00 | 0.15 | 0.20 | 0.20 | -0.10 | -33.34% | 20 | 647 | 0.41 | 0.06 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 62.50 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 81 | 0.54 | 0.02 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 65.00 | 0.05 | 0.30 | 0.12 | 0.00 | 0.00% | 0 | 336 | 0.53 | 0.01 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 67.50 | 0.00 | 1.00 | 0.18 | 0.00 | 0.00% | 0 | 41 | 0.92 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:00 PM EST |
| 70.00 | 0.00 | 0.45 | 0.08 | 0.00 | 0.00% | 0 | 230 | 0.81 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 75.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 35 | 1.05 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 80.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:00 PM EST |
| 85.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 30 | 1.36 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:00 PM EST |
| 90.00 | 0.00 | 1.00 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 1.00 | % | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 21 | 1.83 | 0.00 | 0.00 | 0.00 | 9/16/2024 | 11/20/2024 4:00:00 PM EST |
| 17.50 | 0.00 | 1.00 | 0.38 | 0.00 | 0.00% | 0 | 1 | 2.80 | 0.00 | 0.00 | 0.00 | 5/24/2024 | 11/20/2024 4:00:00 PM EST |
| 20.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 134 | 1.42 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 11/20/2024 4:00:00 PM EST |
| 22.50 | 0.00 | 0.95 | 0.15 | 0.00 | 0.00% | 0 | 45 | 2.18 | 0.00 | 0.00 | 0.00 | 9/25/2024 | 11/20/2024 4:00:00 PM EST |
| 25.00 | 0.00 | 1.00 | 0.20 | 0.00 | 0.00% | 0 | 289 | 1.96 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:00 PM EST |
| 27.50 | 0.00 | 0.35 | 0.04 | 0.00 | 0.00% | 0 | 101 | 1.34 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:00 PM EST |
| 30.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 156 | 0.99 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 32.50 | 0.00 | 1.00 | 0.11 | 0.00 | 0.00% | 0 | 750 | 1.34 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:00 PM EST |
| 35.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 1,632 | 0.68 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 37.50 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 283 | 0.81 | -0.01 | 0.00 | -0.01 | 11/8/2024 | 11/20/2024 4:00:00 PM EST |
| 40.00 | 0.00 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 757 | 0.49 | -0.03 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 42.50 | 0.15 | 0.25 | 0.15 | -0.15 | -50.00% | 700 | 935 | 0.41 | -0.08 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 45.00 | 0.40 | 0.50 | 0.45 | +0.15 | +50.00% | 630 | 947 | 0.38 | -0.15 | 0.04 | -0.02 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 47.50 | 0.95 | 1.10 | 1.03 | +0.50 | +94.34% | 198 | 537 | 0.36 | -0.29 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 50.00 | 1.95 | 2.05 | 1.95 | +0.65 | +50.00% | 110 | 382 | 0.35 | -0.48 | 0.08 | -0.04 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 52.50 | 3.40 | 3.60 | 3.50 | +1.20 | +52.18% | 158 | 504 | 0.33 | -0.66 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 55.00 | 5.30 | 5.70 | 4.30 | 0.00 | 0.00% | 0 | 375 | 0.35 | -0.81 | 0.05 | -0.02 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 57.50 | 7.60 | 8.00 | 8.30 | 0.00 | 0.00% | 0 | 267 | 0.79 | -0.89 | 0.03 | -0.02 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 60.00 | 10.00 | 10.30 | 11.40 | 0.00 | 0.00% | 0 | 103 | 0.49 | -0.94 | 0.02 | -0.01 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 62.50 | 12.10 | 12.80 | 7.31 | 0.00 | 0.00% | 0 | 16 | 0.57 | -0.98 | 0.01 | -0.01 | 11/13/2024 | 11/20/2024 4:00:00 PM EST |
| 65.00 | 14.30 | 16.00 | 8.90 | 0.00 | 0.00% | 0 | 9 | 0.90 | -0.99 | 0.01 | 0.00 | 11/13/2024 | 11/20/2024 4:00:00 PM EST |
| 67.50 | 16.70 | 19.60 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 70.00 | 19.40 | 22.10 | 10.00 | 0.00 | 0.00% | 0 | 4 | 1.31 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:00 PM EST |
| 75.00 | 23.20 | 26.60 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 80.00 | 28.90 | 31.80 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 85.00 | 34.30 | 36.60 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 90.00 | 38.20 | 42.20 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST |