Options Chain for DOXIMITY INC CL A (DOCS) - $58.75 as of 2/4/2025 9:09:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 44.90 | 49.00 | % | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:39 PM EST | |||
| 15.00 | 42.70 | 46.50 | 13.70 | 0.00 | 0.00% | 0 | 6 | 3.43 | 1.00 | 0.00 | 0.00 | 6/25/2024 | 2/4/2025 3:59:39 PM EST |
| 17.50 | 39.70 | 44.00 | 11.70 | 0.00 | 0.00% | 0 | 3 | 3.05 | 1.00 | 0.00 | 0.00 | 6/28/2024 | 2/4/2025 3:59:39 PM EST |
| 20.00 | 37.20 | 41.50 | 17.42 | 0.00 | 0.00% | 0 | 4 | 2.74 | 1.00 | 0.00 | 0.00 | 8/20/2024 | 2/4/2025 3:59:39 PM EST |
| 22.50 | 35.40 | 39.00 | 8.00 | 0.00 | 0.00% | 0 | 141 | 2.43 | 1.00 | 0.00 | 0.00 | 7/29/2024 | 2/4/2025 3:59:39 PM EST |
| 25.00 | 33.00 | 36.50 | 29.55 | 0.00 | 0.00% | 0 | 147 | 2.27 | 1.00 | 0.00 | 0.00 | 12/9/2024 | 2/4/2025 3:59:39 PM EST |
| 27.50 | 30.40 | 34.00 | 28.22 | 0.00 | 0.00% | 0 | 118 | 2.05 | 0.99 | 0.00 | 0.00 | 12/5/2024 | 2/4/2025 3:59:39 PM EST |
| 30.00 | 28.00 | 31.50 | 23.80 | 0.00 | 0.00% | 0 | 54 | 1.59 | 0.99 | 0.00 | -0.01 | 12/17/2024 | 2/4/2025 3:59:39 PM EST |
| 32.50 | 24.80 | 28.70 | 25.72 | 0.00 | 0.00% | 0 | 32 | 1.68 | 0.98 | 0.00 | -0.01 | 2/3/2025 | 2/4/2025 3:59:39 PM EST |
| 35.00 | 22.70 | 26.10 | 18.64 | 0.00 | 0.00% | 0 | 50 | 1.54 | 0.97 | 0.00 | -0.02 | 12/17/2024 | 2/4/2025 3:59:39 PM EST |
| 37.50 | 20.40 | 22.70 | 19.31 | 0.00 | 0.00% | 0 | 6 | 1.15 | 0.94 | 0.01 | -0.02 | 12/20/2024 | 2/4/2025 3:59:39 PM EST |
| 40.00 | 19.10 | 21.20 | 18.50 | 0.00 | 0.00% | 0 | 72 | 0.92 | 0.92 | 0.01 | -0.03 | 1/29/2025 | 2/4/2025 3:59:39 PM EST |
| 42.50 | 16.90 | 17.90 | 12.90 | 0.00 | 0.00% | 0 | 75 | 0.80 | 0.90 | 0.01 | -0.04 | 12/19/2024 | 2/4/2025 3:59:39 PM EST |
| 45.00 | 14.80 | 15.70 | 13.85 | 0.00 | 0.00% | 0 | 33 | 0.79 | 0.86 | 0.01 | -0.04 | 1/29/2025 | 2/4/2025 3:59:39 PM EST |
| 47.50 | 11.00 | 13.50 | 13.67 | 0.00 | 0.00% | 0 | 101 | 0.78 | 0.82 | 0.02 | -0.05 | 1/31/2025 | 2/4/2025 3:59:39 PM EST |
| 50.00 | 10.00 | 11.80 | 11.20 | +0.10 | +0.91% | 18 | 180 | 0.78 | 0.78 | 0.02 | -0.05 | 2/4/2025 | 2/4/2025 3:59:39 PM EST |
| 52.50 | 9.40 | 10.10 | 9.45 | 0.00 | 0.00% | 0 | 44 | 0.77 | 0.72 | 0.02 | -0.06 | 2/3/2025 | 2/4/2025 3:59:39 PM EST |
| 55.00 | 6.70 | 8.40 | 8.70 | +1.13 | +14.93% | 6 | 223 | 0.76 | 0.66 | 0.02 | -0.06 | 2/4/2025 | 2/4/2025 3:59:39 PM EST |
| 57.50 | 6.60 | 7.00 | 6.52 | -0.18 | -2.69% | 41 | 206 | 0.74 | 0.59 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 3:59:39 PM EST |
| 60.00 | 5.40 | 5.80 | 5.40 | 0.00 | 0.00% | 28 | 575 | 0.73 | 0.52 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 3:59:39 PM EST |
| 62.50 | 4.40 | 4.70 | 4.30 | -0.07 | -1.61% | 7 | 123 | 0.72 | 0.46 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 3:59:39 PM EST |
| 65.00 | 3.50 | 3.80 | 3.40 | -0.03 | -0.88% | 18 | 465 | 0.71 | 0.40 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 3:59:39 PM EST |
| 67.50 | 2.70 | 3.10 | 2.65 | 0.00 | 0.00% | 0 | 36 | 0.71 | 0.34 | 0.03 | -0.06 | 2/3/2025 | 2/4/2025 3:59:39 PM EST |
| 70.00 | 2.15 | 2.40 | 2.20 | 0.00 | 0.00% | 0 | 111 | 0.70 | 0.29 | 0.02 | -0.06 | 2/3/2025 | 2/4/2025 3:59:39 PM EST |
| 75.00 | 1.30 | 1.50 | 1.35 | +0.25 | +22.73% | 1 | 287 | 0.70 | 0.20 | 0.02 | -0.05 | 2/4/2025 | 2/4/2025 3:59:39 PM EST |
| 80.00 | 0.65 | 0.95 | 0.55 | 0.00 | 0.00% | 0 | 92 | 0.68 | 0.14 | 0.02 | -0.04 | 1/28/2025 | 2/4/2025 3:59:39 PM EST |
| 85.00 | 0.35 | 0.55 | 0.57 | 0.00 | 0.00% | 0 | 179 | 0.67 | 0.09 | 0.01 | -0.03 | 1/31/2025 | 2/4/2025 3:59:39 PM EST |
| 90.00 | 0.20 | 0.65 | 0.41 | 0.00 | 0.00% | 0 | 74 | 0.73 | 0.06 | 0.01 | -0.02 | 12/24/2024 | 2/4/2025 3:59:39 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 | 1.35 | % | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:39 PM EST | |||
| 15.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 11 | 3.05 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 2/4/2025 3:59:39 PM EST |
| 17.50 | 0.00 | 1.40 | 0.41 | 0.00 | 0.00% | 0 | 56 | 2.75 | 0.00 | 0.00 | 0.00 | 10/4/2024 | 2/4/2025 3:59:39 PM EST |
| 20.00 | 0.00 | 1.35 | 0.19 | 0.00 | 0.00% | 0 | 55 | 2.44 | 0.00 | 0.00 | 0.00 | 9/27/2024 | 2/4/2025 3:59:39 PM EST |
| 22.50 | 0.00 | 1.00 | 0.20 | 0.00 | 0.00% | 0 | 14 | 2.03 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:39 PM EST |
| 25.00 | 0.00 | 1.35 | 1.00 | 0.00 | 0.00% | 0 | 36 | 1.99 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 2/4/2025 3:59:39 PM EST |
| 27.50 | 0.00 | 1.40 | 0.65 | 0.00 | 0.00% | 0 | 57 | 1.82 | -0.01 | 0.00 | 0.00 | 10/14/2024 | 2/4/2025 3:59:39 PM EST |
| 30.00 | 0.00 | 1.65 | 0.80 | 0.00 | 0.00% | 0 | 1 | 1.73 | -0.01 | 0.00 | -0.01 | 11/7/2024 | 2/4/2025 3:59:39 PM EST |
| 32.50 | 0.05 | 1.65 | 0.20 | 0.00 | 0.00% | 0 | 200 | 1.17 | -0.02 | 0.00 | -0.01 | 1/29/2025 | 2/4/2025 3:59:39 PM EST |
| 35.00 | 0.10 | 1.65 | 0.25 | 0.00 | 0.00% | 0 | 56 | 1.08 | -0.03 | 0.00 | -0.02 | 1/28/2025 | 2/4/2025 3:59:39 PM EST |
| 37.50 | 0.40 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 44 | 0.88 | -0.06 | 0.01 | -0.02 | 1/29/2025 | 2/4/2025 3:59:39 PM EST |
| 40.00 | 0.55 | 0.70 | 0.55 | 0.00 | 0.00% | 1 | 83 | 0.84 | -0.08 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 3:59:39 PM EST |
| 42.50 | 0.80 | 0.95 | 0.92 | 0.00 | 0.00% | 0 | 67 | 0.81 | -0.10 | 0.01 | -0.04 | 2/3/2025 | 2/4/2025 3:59:39 PM EST |
| 45.00 | 1.10 | 1.30 | 1.00 | -0.14 | -12.29% | 1 | 726 | 0.78 | -0.14 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 3:59:39 PM EST |
| 47.50 | 1.60 | 1.75 | 1.51 | -0.08 | -5.04% | 1 | 567 | 0.77 | -0.18 | 0.02 | -0.05 | 2/4/2025 | 2/4/2025 3:59:39 PM EST |
| 50.00 | 2.15 | 2.40 | 2.09 | +0.04 | +1.96% | 1 | 591 | 0.75 | -0.22 | 0.02 | -0.05 | 2/4/2025 | 2/4/2025 3:59:39 PM EST |
| 52.50 | 2.95 | 3.20 | 2.90 | 0.00 | 0.00% | 0 | 28 | 0.74 | -0.28 | 0.02 | -0.06 | 2/3/2025 | 2/4/2025 3:59:39 PM EST |
| 55.00 | 3.90 | 4.20 | 3.65 | -0.15 | -3.95% | 3 | 187 | 0.74 | -0.34 | 0.02 | -0.06 | 2/4/2025 | 2/4/2025 3:59:39 PM EST |
| 57.50 | 5.00 | 5.30 | 4.50 | -0.40 | -8.17% | 1 | 216 | 0.73 | -0.41 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 3:59:39 PM EST |
| 60.00 | 6.30 | 7.90 | 6.00 | -0.10 | -1.64% | 9 | 181 | 0.72 | -0.48 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 3:59:39 PM EST |
| 62.50 | 7.80 | 8.10 | 7.60 | 0.00 | 0.00% | 0 | 62 | 0.72 | -0.54 | 0.03 | -0.07 | 2/3/2025 | 2/4/2025 3:59:39 PM EST |
| 65.00 | 9.30 | 9.80 | 8.70 | -0.80 | -8.43% | 1 | 142 | 0.71 | -0.60 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 3:59:39 PM EST |
| 67.50 | 11.10 | 11.60 | % | 0 | 0 | 0.71 | -0.66 | 0.03 | -0.06 | 2/4/2025 3:59:39 PM EST | |||
| 70.00 | 13.00 | 13.50 | 15.10 | 0.00 | 0.00% | 0 | 9 | 0.71 | -0.71 | 0.02 | -0.06 | 12/6/2024 | 2/4/2025 3:59:39 PM EST |
| 75.00 | 16.50 | 17.80 | 16.60 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.80 | 0.02 | -0.05 | 1/31/2025 | 2/4/2025 3:59:39 PM EST |
| 80.00 | 21.10 | 22.30 | % | 0 | 0 | 0.62 | -0.86 | 0.02 | -0.04 | 2/4/2025 3:59:39 PM EST | |||
| 85.00 | 24.80 | 28.50 | % | 0 | 0 | 1.13 | -0.91 | 0.01 | -0.03 | 2/4/2025 3:59:39 PM EST | |||
| 90.00 | 29.80 | 33.00 | % | 0 | 0 | 1.14 | -0.94 | 0.01 | -0.02 | 2/4/2025 3:59:39 PM EST |