Options Chain for DOXIMITY INC CL A (DOCS) - $59.33 as of 5/5/2025 2:56:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 27.70 | 31.80 | 22.36 | 0.00 | 0.00% | 0 | 1 | 1.90 | 0.99 | 0.00 | -0.01 | 4/21/2025 | 5/5/2025 4:00:01 PM EST |
| 32.50 | 25.60 | 29.40 | % | 0 | 0 | 1.75 | 0.97 | 0.00 | -0.02 | 5/5/2025 4:00:01 PM EST | |||
| 35.00 | 24.40 | 25.80 | % | 0 | 0 | 1.20 | 0.96 | 0.00 | -0.02 | 5/5/2025 4:00:01 PM EST | |||
| 37.50 | 22.10 | 23.30 | % | 0 | 0 | 1.07 | 0.94 | 0.01 | -0.03 | 5/5/2025 4:00:01 PM EST | |||
| 40.00 | 19.90 | 21.10 | % | 0 | 0 | 0.92 | 0.91 | 0.01 | -0.04 | 5/5/2025 4:00:01 PM EST | |||
| 42.50 | 17.70 | 18.30 | % | 0 | 0 | 0.83 | 0.88 | 0.01 | -0.04 | 5/5/2025 4:00:01 PM EST | |||
| 45.00 | 15.90 | 16.20 | % | 0 | 0 | 0.85 | 0.85 | 0.01 | -0.05 | 5/5/2025 4:00:01 PM EST | |||
| 47.50 | 13.90 | 14.20 | 13.45 | 0.00 | 0.00% | 0 | 27 | 0.82 | 0.81 | 0.01 | -0.06 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 50.00 | 12.10 | 12.30 | 12.13 | -0.07 | -0.58% | 8 | 32 | 0.81 | 0.77 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 52.50 | 10.40 | 10.60 | 8.20 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.72 | 0.02 | -0.07 | 4/17/2025 | 5/5/2025 4:00:01 PM EST |
| 55.00 | 8.80 | 9.00 | 9.05 | +0.30 | +3.43% | 11 | 45 | 0.78 | 0.67 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 57.50 | 7.40 | 7.60 | 7.50 | -0.25 | -3.23% | 15 | 222 | 0.77 | 0.61 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 60.00 | 6.10 | 6.40 | 6.33 | -0.17 | -2.62% | 22 | 303 | 0.76 | 0.55 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 62.50 | 5.00 | 5.20 | 4.90 | -0.25 | -4.86% | 1 | 113 | 0.75 | 0.48 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 65.00 | 4.00 | 4.20 | 4.27 | 0.00 | 0.00% | 0 | 136 | 0.73 | 0.42 | 0.03 | -0.07 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 70.00 | 2.50 | 2.70 | 2.62 | +0.03 | +1.16% | 13 | 103 | 0.71 | 0.28 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 75.00 | 1.45 | 1.60 | 1.60 | -0.05 | -3.03% | 9 | 16 | 0.69 | 0.17 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 80.00 | 0.85 | 1.00 | 0.87 | -0.11 | -11.23% | 1 | 2 | 0.68 | 0.09 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 85.00 | 0.45 | 0.60 | 0.61 | 0.00 | 0.00% | 0 | 6 | 0.67 | 0.04 | 0.01 | -0.01 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.10 | 0.75 | 0.61 | 0.00 | 0.00% | 0 | 4 | 1.17 | -0.01 | 0.00 | -0.01 | 4/22/2025 | 5/5/2025 4:00:01 PM EST |
| 32.50 | 0.15 | 0.75 | 0.85 | 0.00 | 0.00% | 0 | 1 | 1.07 | -0.03 | 0.00 | -0.02 | 4/22/2025 | 5/5/2025 4:00:01 PM EST |
| 35.00 | 0.25 | 0.50 | 0.60 | 0.00 | 0.00% | 0 | 14 | 0.95 | -0.04 | 0.00 | -0.02 | 4/29/2025 | 5/5/2025 4:00:01 PM EST |
| 37.50 | 0.50 | 0.65 | 0.55 | -0.32 | -36.79% | 1 | 3 | 0.94 | -0.06 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 40.00 | 0.70 | 0.85 | 0.80 | -0.47 | -37.01% | 2 | 6 | 0.90 | -0.09 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 42.50 | 1.00 | 1.15 | 1.74 | 0.00 | 0.00% | 0 | 7 | 0.87 | -0.12 | 0.01 | -0.04 | 4/30/2025 | 5/5/2025 4:00:01 PM EST |
| 45.00 | 1.40 | 1.55 | 1.43 | -0.42 | -22.71% | 2 | 54 | 0.85 | -0.15 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 47.50 | 1.90 | 2.05 | 1.93 | -0.39 | -16.81% | 2 | 82 | 0.83 | -0.19 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 50.00 | 2.50 | 2.65 | 2.52 | +0.02 | +0.80% | 72 | 637 | 0.81 | -0.23 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 52.50 | 3.30 | 3.50 | 3.40 | -0.10 | -2.86% | 4 | 81 | 0.80 | -0.28 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 55.00 | 4.20 | 4.40 | 4.29 | -0.11 | -2.50% | 83 | 194 | 0.79 | -0.33 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 57.50 | 5.30 | 5.50 | 5.41 | -0.19 | -3.40% | 2 | 103 | 0.78 | -0.39 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 60.00 | 6.50 | 6.70 | 6.52 | -0.18 | -2.69% | 7 | 175 | 0.76 | -0.45 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 62.50 | 7.90 | 8.10 | 7.90 | -0.20 | -2.47% | 18 | 64 | 0.75 | -0.52 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 65.00 | 9.40 | 9.70 | 9.50 | 0.00 | 0.00% | 2 | 34 | 0.75 | -0.58 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 70.00 | 12.90 | 13.20 | 12.80 | -2.88 | -18.37% | 2 | 0 | 0.73 | -0.72 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 75.00 | 16.80 | 17.30 | 16.90 | 0.00 | 0.00% | 0 | 2 | 0.72 | -0.83 | 0.02 | -0.04 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 80.00 | 21.00 | 21.90 | % | 0 | 0 | 0.73 | -0.91 | 0.01 | -0.02 | 5/5/2025 4:00:01 PM EST | |||
| 85.00 | 25.30 | 27.70 | % | 0 | 0 | 0.78 | -0.96 | 0.01 | -0.01 | 5/5/2025 4:00:01 PM EST |