Options Chain for DOXIMITY INC CL A (DOCS) - $55.52 as of 1/22/2025 8:40:27 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 39.10 | 43.00 | % | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 17.50 | 36.40 | 40.50 | % | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 20.00 | 34.30 | 38.00 | % | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 22.50 | 31.30 | 35.50 | 31.06 | 0.00 | 0.00% | 0 | 1 | 2.94 | 1.00 | 0.00 | 0.00 | 12/2/2024 | 1/21/2025 3:59:54 PM EST |
| 25.00 | 29.20 | 33.00 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 27.50 | 26.40 | 28.70 | 23.79 | 0.00 | 0.00% | 0 | 3 | 1.67 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:54 PM EST |
| 30.00 | 23.70 | 27.00 | 24.40 | 0.00 | 0.00% | 0 | 30 | 1.88 | 1.00 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 32.50 | 22.20 | 23.80 | 23.90 | 0.00 | 0.00% | 0 | 112 | 1.37 | 0.99 | 0.00 | -0.01 | 12/20/2024 | 1/21/2025 3:59:54 PM EST |
| 35.00 | 20.30 | 21.50 | 20.40 | 0.00 | 0.00% | 0 | 112 | 1.30 | 0.99 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 37.50 | 18.00 | 18.80 | 16.27 | 0.00 | 0.00% | 0 | 196 | 1.06 | 0.96 | 0.01 | -0.02 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 40.00 | 14.50 | 17.10 | 16.10 | 0.00 | 0.00% | 0 | 28 | 1.22 | 0.94 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 42.50 | 13.10 | 14.60 | 11.83 | 0.00 | 0.00% | 0 | 296 | 1.03 | 0.91 | 0.01 | -0.04 | 1/10/2025 | 1/21/2025 3:59:54 PM EST |
| 45.00 | 11.30 | 12.00 | 11.42 | 0.00 | 0.00% | 0 | 96 | 0.73 | 0.87 | 0.02 | -0.05 | 1/8/2025 | 1/21/2025 3:59:54 PM EST |
| 47.50 | 9.40 | 9.90 | 8.30 | 0.00 | 0.00% | 0 | 289 | 0.73 | 0.81 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 50.00 | 7.70 | 8.10 | 6.50 | 0.00 | 0.00% | 0 | 578 | 0.73 | 0.74 | 0.03 | -0.06 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 52.50 | 6.20 | 6.40 | 6.40 | 0.00 | 0.00% | 0 | 287 | 0.71 | 0.65 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 55.00 | 4.80 | 5.10 | 4.90 | 0.00 | 0.00% | 0 | 802 | 0.71 | 0.57 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 57.50 | 3.50 | 3.90 | 3.74 | 0.00 | 0.00% | 0 | 668 | 0.69 | 0.48 | 0.04 | -0.08 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 60.00 | 2.80 | 2.95 | 2.85 | 0.00 | 0.00% | 0 | 931 | 0.70 | 0.40 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 62.50 | 2.05 | 2.20 | 2.10 | 0.00 | 0.00% | 0 | 994 | 0.70 | 0.32 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 65.00 | 1.55 | 1.70 | 1.62 | 0.00 | 0.00% | 0 | 517 | 0.71 | 0.26 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 67.50 | 1.10 | 1.25 | 1.18 | 0.00 | 0.00% | 0 | 115 | 0.70 | 0.20 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 70.00 | 0.85 | 0.95 | 0.85 | 0.00 | 0.00% | 0 | 235 | 0.72 | 0.16 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 75.00 | 0.45 | 0.55 | 0.45 | 0.00 | 0.00% | 0 | 106 | 0.73 | 0.09 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 80.00 | 0.25 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 67 | 0.77 | 0.05 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 85.00 | 0.05 | 1.00 | 0.24 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.03 | 0.01 | -0.01 | 11/18/2024 | 1/21/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.01 | 0.00 | -0.01 | 12/6/2024 | 1/21/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.35 | % | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 17.50 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 53 | 3.18 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 1/21/2025 3:59:54 PM EST |
| 20.00 | 0.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 11 | 2.22 | 0.00 | 0.00 | 0.00 | 8/12/2024 | 1/21/2025 3:59:54 PM EST |
| 22.50 | 0.00 | 1.35 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.25 | 0.44 | 0.00 | 0.00% | 0 | 1 | 1.55 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 1/21/2025 3:59:54 PM EST |
| 27.50 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 19 | 1.38 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 0.45 | 2.00 | 0.00 | 0.00% | 0 | 260 | 1.23 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 1/21/2025 3:59:54 PM EST |
| 32.50 | 0.00 | 0.40 | 0.47 | 0.00 | 0.00% | 0 | 532 | 1.21 | -0.01 | 0.00 | -0.01 | 11/26/2024 | 1/21/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 1.50 | 0.15 | 0.00 | 0.00% | 0 | 559 | 1.54 | -0.01 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 37.50 | 0.10 | 0.35 | 0.33 | 0.00 | 0.00% | 0 | 307 | 0.81 | -0.04 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 40.00 | 0.30 | 0.45 | 0.39 | 0.00 | 0.00% | 0 | 275 | 0.79 | -0.06 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 42.50 | 0.50 | 0.65 | 0.58 | 0.00 | 0.00% | 0 | 245 | 0.76 | -0.09 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 45.00 | 0.80 | 1.00 | 0.93 | 0.00 | 0.00% | 0 | 362 | 0.74 | -0.13 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 47.50 | 1.30 | 1.45 | 1.40 | 0.00 | 0.00% | 0 | 153 | 0.72 | -0.19 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 50.00 | 2.00 | 2.20 | 2.15 | 0.00 | 0.00% | 0 | 403 | 0.72 | -0.26 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 52.50 | 2.90 | 3.10 | 3.10 | 0.00 | 0.00% | 0 | 583 | 0.71 | -0.35 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 55.00 | 4.00 | 4.30 | 4.20 | 0.00 | 0.00% | 0 | 529 | 0.70 | -0.43 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 57.50 | 5.40 | 5.70 | 5.60 | 0.00 | 0.00% | 0 | 527 | 0.70 | -0.52 | 0.04 | -0.08 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 60.00 | 7.00 | 7.20 | 10.30 | 0.00 | 0.00% | 0 | 50 | 0.69 | -0.60 | 0.03 | -0.07 | 1/14/2025 | 1/21/2025 3:59:54 PM EST |
| 62.50 | 8.80 | 9.00 | 12.40 | 0.00 | 0.00% | 0 | 83 | 0.70 | -0.68 | 0.03 | -0.07 | 1/14/2025 | 1/21/2025 3:59:54 PM EST |
| 65.00 | 10.70 | 11.20 | 13.20 | 0.00 | 0.00% | 0 | 12 | 0.71 | -0.74 | 0.03 | -0.06 | 11/29/2024 | 1/21/2025 3:59:54 PM EST |
| 67.50 | 12.60 | 13.30 | 15.90 | 0.00 | 0.00% | 0 | 17 | 0.69 | -0.80 | 0.02 | -0.05 | 1/15/2025 | 1/21/2025 3:59:54 PM EST |
| 70.00 | 14.80 | 15.40 | 17.70 | 0.00 | 0.00% | 0 | 7 | 0.66 | -0.84 | 0.02 | -0.05 | 1/10/2025 | 1/21/2025 3:59:54 PM EST |
| 75.00 | 18.10 | 20.90 | % | 0 | 0 | 1.03 | -0.91 | 0.01 | -0.03 | 1/21/2025 3:59:54 PM EST | |||
| 80.00 | 24.20 | 25.80 | % | 0 | 0 | 1.14 | -0.95 | 0.01 | -0.02 | 1/21/2025 3:59:54 PM EST | |||
| 85.00 | 28.80 | 30.80 | % | 0 | 0 | 1.26 | -0.97 | 0.01 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 90.00 | 32.90 | 36.00 | % | 0 | 0 | 1.42 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:54 PM EST |