Options Chain for DOXIMITY INC CL A (DOCS) - $60.55 as of 3/28/2025 2:50:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 34.80 | 38.50 | 33.35 | 0.00 | 0.00% | 0 | 1 | 2.42 | 1.00 | 0.00 | 0.00 | 1/23/2025 | 3/28/2025 3:59:47 PM EST |
| 25.00 | 31.80 | 36.00 | % | 0 | 0 | 2.15 | 0.99 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 27.50 | 29.50 | 33.50 | 34.11 | 0.00 | 0.00% | 0 | 3 | 1.97 | 0.99 | 0.00 | -0.01 | 3/10/2025 | 3/28/2025 3:59:47 PM EST |
| 30.00 | 27.30 | 31.50 | 27.29 | 0.00 | 0.00% | 0 | 3 | 1.81 | 0.98 | 0.00 | -0.01 | 1/24/2025 | 3/28/2025 3:59:47 PM EST |
| 32.50 | 24.80 | 29.00 | 45.82 | 0.00 | 0.00% | 0 | 2 | 1.66 | 0.96 | 0.00 | -0.02 | 2/14/2025 | 3/28/2025 3:59:47 PM EST |
| 35.00 | 23.80 | 24.80 | 41.27 | 0.00 | 0.00% | 0 | 149 | 1.03 | 0.95 | 0.01 | -0.02 | 2/20/2025 | 3/28/2025 3:59:47 PM EST |
| 37.50 | 20.80 | 23.50 | 27.39 | 0.00 | 0.00% | 0 | 12 | 1.41 | 0.93 | 0.01 | -0.03 | 3/7/2025 | 3/28/2025 3:59:47 PM EST |
| 40.00 | 19.30 | 20.30 | 23.53 | 0.00 | 0.00% | 0 | 94 | 0.96 | 0.91 | 0.01 | -0.04 | 3/19/2025 | 3/28/2025 3:59:47 PM EST |
| 42.50 | 17.30 | 17.90 | 21.17 | 0.00 | 0.00% | 0 | 22 | 0.88 | 0.88 | 0.01 | -0.04 | 3/19/2025 | 3/28/2025 3:59:47 PM EST |
| 45.00 | 15.20 | 15.50 | 18.40 | 0.00 | 0.00% | 0 | 119 | 0.85 | 0.84 | 0.01 | -0.05 | 3/26/2025 | 3/28/2025 3:59:47 PM EST |
| 47.50 | 13.20 | 13.60 | 20.20 | 0.00 | 0.00% | 0 | 395 | 0.83 | 0.80 | 0.02 | -0.05 | 3/24/2025 | 3/28/2025 3:59:47 PM EST |
| 50.00 | 11.50 | 11.80 | 18.37 | 0.00 | 0.00% | 0 | 74 | 0.81 | 0.75 | 0.02 | -0.06 | 3/24/2025 | 3/28/2025 3:59:47 PM EST |
| 52.50 | 9.80 | 10.00 | 10.40 | -1.80 | -14.76% | 2 | 74 | 0.78 | 0.70 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 55.00 | 8.20 | 8.60 | 8.10 | -0.56 | -6.47% | 23 | 244 | 0.77 | 0.64 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 57.50 | 6.80 | 7.10 | 6.80 | -2.60 | -27.66% | 3 | 270 | 0.75 | 0.58 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 60.00 | 5.60 | 6.00 | 5.60 | -1.26 | -18.37% | 20 | 613 | 0.74 | 0.52 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 62.50 | 4.60 | 4.80 | 4.50 | -1.30 | -22.42% | 12 | 301 | 0.73 | 0.46 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 65.00 | 3.70 | 3.90 | 3.54 | -1.23 | -25.79% | 53 | 258 | 0.71 | 0.40 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 67.50 | 2.85 | 3.10 | 2.88 | -0.89 | -23.61% | 126 | 154 | 0.70 | 0.34 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 70.00 | 2.25 | 2.45 | 2.30 | -0.80 | -25.81% | 76 | 767 | 0.69 | 0.28 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 72.50 | 1.75 | 1.95 | 1.85 | -0.60 | -24.49% | 214 | 163 | 0.69 | 0.24 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 75.00 | 1.35 | 1.60 | 1.46 | -0.49 | -25.13% | 44 | 369 | 0.68 | 0.19 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 77.50 | 1.05 | 1.20 | 1.13 | -0.03 | -2.59% | 1 | 179 | 0.68 | 0.16 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 80.00 | 0.75 | 0.95 | 0.80 | -0.35 | -30.44% | 22 | 413 | 0.68 | 0.13 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 82.50 | 0.60 | 0.75 | 0.83 | -0.77 | -48.13% | 1 | 126 | 0.68 | 0.11 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 85.00 | 0.50 | 0.60 | 0.70 | 0.00 | 0.00% | 0 | 702 | 0.69 | 0.09 | 0.01 | -0.02 | 3/27/2025 | 3/28/2025 3:59:47 PM EST |
| 87.50 | 0.30 | 0.50 | 1.25 | 0.00 | 0.00% | 0 | 74 | 0.68 | 0.07 | 0.01 | -0.02 | 3/25/2025 | 3/28/2025 3:59:47 PM EST |
| 90.00 | 0.30 | 0.45 | 0.30 | 0.00 | 0.00% | 0 | 547 | 0.70 | 0.06 | 0.01 | -0.02 | 3/26/2025 | 3/28/2025 3:59:47 PM EST |
| 95.00 | 0.10 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 105 | 0.74 | 0.04 | 0.01 | -0.01 | 3/26/2025 | 3/28/2025 3:59:47 PM EST |
| 100.00 | 0.05 | 0.90 | 0.40 | 0.00 | 0.00% | 0 | 71 | 1.01 | 0.02 | 0.00 | -0.01 | 3/25/2025 | 3/28/2025 3:59:47 PM EST |
| 105.00 | 0.00 | 0.90 | 0.50 | 0.00 | 0.00% | 0 | 3 | 1.07 | 0.01 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:47 PM EST |
| 110.00 | 0.00 | 0.85 | 0.52 | 0.00 | 0.00% | 0 | 23 | 1.11 | 0.01 | 0.00 | 0.00 | 2/28/2025 | 3/28/2025 3:59:47 PM EST |
| 115.00 | 0.00 | 0.80 | 0.85 | 0.00 | 0.00% | 0 | 43 | 1.16 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 3/28/2025 3:59:47 PM EST |
| 120.00 | 0.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 41 | 1.19 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/28/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.85 | 0.72 | 0.00 | 0.00% | 0 | 1 | 1.86 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 3/28/2025 3:59:47 PM EST |
| 25.00 | 0.00 | 0.95 | 2.37 | 0.00 | 0.00% | 0 | 8 | 1.72 | -0.01 | 0.00 | 0.00 | 2/7/2025 | 3/28/2025 3:59:47 PM EST |
| 27.50 | 0.05 | 1.00 | 0.77 | 0.00 | 0.00% | 0 | 21 | 1.24 | -0.01 | 0.00 | -0.01 | 2/7/2025 | 3/28/2025 3:59:47 PM EST |
| 30.00 | 0.05 | 0.75 | 2.44 | 0.00 | 0.00% | 0 | 24 | 1.07 | -0.02 | 0.00 | -0.01 | 2/7/2025 | 3/28/2025 3:59:47 PM EST |
| 32.50 | 0.15 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 20 | 1.01 | -0.04 | 0.00 | -0.02 | 2/14/2025 | 3/28/2025 3:59:47 PM EST |
| 35.00 | 0.40 | 0.60 | 0.68 | 0.00 | 0.00% | 0 | 21 | 0.96 | -0.05 | 0.01 | -0.02 | 2/6/2025 | 3/28/2025 3:59:47 PM EST |
| 37.50 | 0.60 | 0.75 | 0.60 | +0.02 | +3.45% | 8 | 2 | 0.92 | -0.07 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 40.00 | 0.85 | 1.00 | 1.00 | +0.23 | +29.87% | 2 | 50 | 0.89 | -0.09 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 42.50 | 1.20 | 1.35 | 0.98 | 0.00 | 0.00% | 0 | 493 | 0.87 | -0.12 | 0.01 | -0.04 | 3/27/2025 | 3/28/2025 3:59:47 PM EST |
| 45.00 | 1.60 | 1.80 | 1.76 | +0.41 | +30.37% | 11 | 500 | 0.84 | -0.16 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 47.50 | 2.00 | 2.30 | 2.29 | +0.49 | +27.23% | 3 | 315 | 0.82 | -0.20 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 50.00 | 2.85 | 3.00 | 3.00 | +0.78 | +35.14% | 153 | 622 | 0.80 | -0.25 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 52.50 | 3.60 | 4.10 | 3.90 | +0.90 | +30.00% | 563 | 215 | 0.80 | -0.30 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 55.00 | 4.50 | 4.70 | 4.79 | +1.09 | +29.46% | 73 | 608 | 0.76 | -0.36 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 57.50 | 5.60 | 5.80 | 5.90 | +1.10 | +22.92% | 116 | 273 | 0.74 | -0.42 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 60.00 | 6.90 | 7.10 | 7.10 | +1.20 | +20.34% | 4 | 1,449 | 0.73 | -0.48 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 62.50 | 8.10 | 8.50 | 8.60 | +1.40 | +19.45% | 3 | 904 | 0.71 | -0.54 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 65.00 | 9.80 | 10.10 | 10.33 | +1.61 | +18.47% | 8 | 357 | 0.70 | -0.60 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 67.50 | 11.30 | 11.80 | 12.00 | +3.70 | +44.58% | 22 | 500 | 0.69 | -0.66 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 70.00 | 13.20 | 13.70 | 13.55 | +0.65 | +5.04% | 5 | 317 | 0.68 | -0.72 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 72.50 | 15.10 | 15.70 | 15.49 | +1.74 | +12.66% | 2 | 270 | 0.67 | -0.76 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 75.00 | 17.50 | 17.90 | 17.65 | +3.20 | +22.15% | 4 | 296 | 0.67 | -0.81 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 77.50 | 19.40 | 20.30 | 13.70 | 0.00 | 0.00% | 0 | 119 | 0.69 | -0.84 | 0.02 | -0.04 | 3/24/2025 | 3/28/2025 3:59:47 PM EST |
| 80.00 | 21.90 | 22.40 | 17.81 | 0.00 | 0.00% | 0 | 145 | 0.66 | -0.87 | 0.01 | -0.03 | 3/7/2025 | 3/28/2025 3:59:47 PM EST |
| 82.50 | 23.70 | 25.30 | 13.80 | 0.00 | 0.00% | 0 | 51 | 0.83 | -0.89 | 0.01 | -0.03 | 2/27/2025 | 3/28/2025 3:59:47 PM EST |
| 85.00 | 26.20 | 27.50 | 22.90 | 0.00 | 0.00% | 0 | 34 | 0.82 | -0.91 | 0.01 | -0.02 | 3/17/2025 | 3/28/2025 3:59:47 PM EST |
| 87.50 | 28.40 | 30.10 | % | 0 | 0 | 0.88 | -0.93 | 0.01 | -0.02 | 3/28/2025 3:59:47 PM EST | |||
| 90.00 | 30.80 | 33.50 | 19.41 | 0.00 | 0.00% | 0 | 7 | 1.10 | -0.94 | 0.01 | -0.02 | 2/21/2025 | 3/28/2025 3:59:47 PM EST |
| 95.00 | 35.30 | 38.00 | 28.80 | 0.00 | 0.00% | 0 | 0 | 1.09 | -0.96 | 0.01 | -0.01 | 3/25/2025 | 3/28/2025 3:59:47 PM EST |
| 100.00 | 40.30 | 42.80 | 28.00 | 0.00 | 0.00% | 0 | 0 | 1.13 | -0.98 | 0.00 | -0.01 | 2/21/2025 | 3/28/2025 3:59:47 PM EST |
| 105.00 | 45.10 | 48.80 | % | 0 | 0 | 1.41 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 110.00 | 50.40 | 53.80 | % | 0 | 0 | 1.48 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 115.00 | 54.70 | 58.80 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 120.00 | 60.00 | 64.00 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST |