Options Chain for DOXIMITY INC CL A (DOCS) - $75.00 as of 2/21/2025 3:22:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 16.30 | 19.60 | % | 0 | 0 | 0.82 | 0.95 | 0.01 | -0.02 | 2/21/2025 3:59:55 PM EST | |||
| 60.00 | 12.90 | 15.20 | 15.10 | 0.00 | 0.00% | 0 | 5 | 0.51 | 0.88 | 0.02 | -0.03 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 65.00 | 8.80 | 10.40 | % | 0 | 0 | 0.45 | 0.77 | 0.02 | -0.04 | 2/21/2025 3:59:55 PM EST | |||
| 67.50 | 7.50 | 8.00 | 7.61 | % | 5 | 0 | 0.43 | 0.70 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:55 PM EST | |
| 70.00 | 5.90 | 6.50 | 6.10 | -2.19 | -26.42% | 15 | 2 | 0.43 | 0.62 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 72.50 | 4.60 | 5.20 | 4.70 | % | 26 | 0 | 0.43 | 0.54 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:55 PM EST | |
| 75.00 | 3.00 | 4.00 | 3.60 | -1.90 | -34.55% | 521 | 2 | 0.42 | 0.46 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 77.50 | 2.65 | 3.10 | 2.80 | % | 788 | 0 | 0.43 | 0.38 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:55 PM EST | |
| 80.00 | 1.90 | 2.65 | 2.30 | % | 14 | 0 | 0.43 | 0.31 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:55 PM EST | |
| 82.50 | 1.40 | 1.70 | 1.55 | % | 777 | 0 | 0.42 | 0.25 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:55 PM EST | |
| 85.00 | 0.95 | 1.35 | 1.25 | -1.11 | -47.04% | 403 | 1 | 0.43 | 0.20 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 90.00 | 0.50 | 0.80 | % | 0 | 0 | 0.43 | 0.12 | 0.02 | -0.02 | 2/21/2025 3:59:55 PM EST | |||
| 95.00 | 0.05 | 0.95 | % | 0 | 0 | 0.46 | 0.07 | 0.01 | -0.02 | 2/21/2025 3:59:55 PM EST | |||
| 100.00 | 0.00 | 0.90 | % | 0 | 0 | 0.62 | 0.04 | 0.01 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 105.00 | 0.00 | 0.85 | % | 0 | 0 | 0.68 | 0.02 | 0.00 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.72 | 0.01 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.05 | 0.45 | % | 0 | 0 | 0.45 | -0.05 | 0.01 | -0.02 | 2/21/2025 3:59:55 PM EST | |||
| 60.00 | 0.35 | 1.25 | 0.70 | % | 1 | 0 | 0.44 | -0.12 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST | |
| 65.00 | 1.60 | 2.00 | 1.85 | % | 483 | 0 | 0.46 | -0.23 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 3:59:55 PM EST | |
| 67.50 | 1.90 | 2.75 | 2.38 | % | 71 | 0 | 0.44 | -0.30 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:55 PM EST | |
| 70.00 | 2.85 | 3.70 | 3.60 | +1.13 | +45.75% | 51 | 1 | 0.43 | -0.38 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 72.50 | 3.90 | 4.90 | 4.80 | % | 40 | 0 | 0.43 | -0.46 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:55 PM EST | |
| 75.00 | 5.20 | 6.30 | 6.20 | +1.68 | +37.17% | 58 | 1 | 0.43 | -0.54 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 77.50 | 7.30 | 7.90 | 7.80 | % | 16 | 0 | 0.42 | -0.62 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:55 PM EST | |
| 80.00 | 9.00 | 9.70 | % | 0 | 0 | 0.41 | -0.69 | 0.03 | -0.04 | 2/21/2025 3:59:55 PM EST | |||
| 82.50 | 10.60 | 12.00 | % | 0 | 0 | 0.39 | -0.75 | 0.03 | -0.04 | 2/21/2025 3:59:55 PM EST | |||
| 85.00 | 12.60 | 14.10 | % | 0 | 0 | 0.53 | -0.80 | 0.02 | -0.03 | 2/21/2025 3:59:55 PM EST | |||
| 90.00 | 16.20 | 20.10 | % | 0 | 0 | 0.72 | -0.88 | 0.02 | -0.02 | 2/21/2025 3:59:55 PM EST | |||
| 95.00 | 21.30 | 24.80 | % | 0 | 0 | 0.78 | -0.93 | 0.01 | -0.02 | 2/21/2025 3:59:55 PM EST | |||
| 100.00 | 26.30 | 29.80 | % | 0 | 0 | 0.86 | -0.96 | 0.01 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 105.00 | 31.20 | 34.80 | % | 0 | 0 | 0.94 | -0.98 | 0.00 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 110.00 | 36.20 | 39.60 | % | 0 | 0 | 0.98 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 115.00 | 41.20 | 44.80 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST |