Options Chain for DOXIMITY INC CL A (DOCS) - $51.02 as of 5/27/2025 2:58:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 28.40 | 29.90 | 29.40 | 0.00 | 0.00% | 0 | 1 | 1.82 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 1:58:56 PM EST |
| 25.00 | 25.70 | 29.10 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 27.50 | 23.40 | 26.60 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 30.00 | 21.80 | 23.80 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 32.50 | 19.30 | 20.30 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 5/27/2025 1:58:56 PM EST | |||
| 35.00 | 16.60 | 18.80 | 14.48 | 0.00 | 0.00% | 0 | 2 | 1.09 | 0.99 | 0.00 | -0.01 | 5/16/2025 | 5/27/2025 1:58:56 PM EST |
| 37.50 | 13.60 | 14.90 | % | 0 | 0 | 0.63 | 0.97 | 0.01 | -0.01 | 5/27/2025 1:58:56 PM EST | |||
| 40.00 | 12.20 | 12.50 | 11.40 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.94 | 0.01 | -0.02 | 5/16/2025 | 5/27/2025 1:58:56 PM EST |
| 42.50 | 10.00 | 10.30 | % | 0 | 0 | 0.48 | 0.89 | 0.02 | -0.02 | 5/27/2025 1:58:56 PM EST | |||
| 45.00 | 7.90 | 8.10 | 8.80 | 0.00 | 0.00% | 0 | 13 | 0.46 | 0.83 | 0.03 | -0.03 | 5/21/2025 | 5/27/2025 1:58:56 PM EST |
| 47.50 | 6.00 | 6.20 | 6.40 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.75 | 0.04 | -0.03 | 5/21/2025 | 5/27/2025 1:58:56 PM EST |
| 50.00 | 4.30 | 4.50 | 4.40 | +0.34 | +8.38% | 3 | 98 | 0.42 | 0.65 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 52.50 | 3.00 | 3.20 | 3.20 | +0.25 | +8.48% | 15 | 162 | 0.41 | 0.53 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 55.00 | 1.95 | 2.10 | 2.19 | +0.24 | +12.31% | 2 | 255 | 0.41 | 0.40 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 57.50 | 1.20 | 1.35 | 1.45 | +0.30 | +26.09% | 2 | 78 | 0.40 | 0.30 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 60.00 | 0.70 | 0.85 | 0.80 | +0.07 | +9.59% | 80 | 1,376 | 0.39 | 0.21 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 62.50 | 0.40 | 0.55 | 0.40 | -0.05 | -11.12% | 1 | 769 | 0.40 | 0.14 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 65.00 | 0.20 | 0.30 | 0.30 | -0.06 | -16.67% | 10 | 59 | 0.40 | 0.09 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 67.50 | 0.15 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 59 | 0.41 | 0.06 | 0.01 | -0.01 | 5/21/2025 | 5/27/2025 1:58:56 PM EST |
| 70.00 | 0.05 | 0.50 | 0.21 | 0.00 | 0.00% | 0 | 26 | 0.46 | 0.03 | 0.01 | -0.01 | 5/23/2025 | 5/27/2025 1:58:56 PM EST |
| 75.00 | 0.00 | 0.50 | 0.38 | 0.00 | 0.00% | 0 | 0 | 0.65 | 0.01 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 1:58:56 PM EST |
| 80.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 9 | 0.74 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 1:58:56 PM EST |
| 85.00 | 0.00 | 0.50 | 0.90 | 0.00 | 0.00% | 0 | 2 | 0.82 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 1:58:56 PM EST |
| 90.00 | 0.00 | 0.50 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 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 | 2.50 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 27.50 | 0.00 | 0.50 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 30.00 | 0.00 | 0.50 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 32.50 | 0.00 | 0.50 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.01 | 5/27/2025 1:58:56 PM EST | |||
| 35.00 | 0.00 | 0.50 | % | 0 | 0 | 0.78 | -0.01 | 0.00 | -0.01 | 5/27/2025 1:58:56 PM EST | |||
| 37.50 | 0.15 | 0.25 | 0.17 | % | 2 | 0 | 0.55 | -0.03 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 1:58:56 PM EST | |
| 40.00 | 0.25 | 0.35 | 0.43 | 0.00 | 0.00% | 0 | 7 | 0.50 | -0.06 | 0.01 | -0.02 | 5/23/2025 | 5/27/2025 1:58:56 PM EST |
| 42.50 | 0.45 | 0.55 | 0.70 | 0.00 | 0.00% | 0 | 14 | 0.47 | -0.11 | 0.02 | -0.02 | 5/23/2025 | 5/27/2025 1:58:56 PM EST |
| 45.00 | 0.80 | 0.95 | 0.88 | -0.27 | -23.48% | 10 | 64 | 0.45 | -0.17 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 47.50 | 1.35 | 1.50 | 1.40 | -0.40 | -22.23% | 36 | 21 | 0.43 | -0.25 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 50.00 | 2.20 | 2.35 | 2.20 | -0.40 | -15.39% | 25 | 157 | 0.42 | -0.35 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 52.50 | 3.30 | 3.50 | 3.48 | 0.00 | 0.00% | 0 | 49 | 0.41 | -0.47 | 0.05 | -0.03 | 5/21/2025 | 5/27/2025 1:58:56 PM EST |
| 55.00 | 4.80 | 5.00 | 4.50 | 0.00 | 0.00% | 0 | 63 | 0.40 | -0.60 | 0.05 | -0.03 | 5/20/2025 | 5/27/2025 1:58:56 PM EST |
| 57.50 | 6.50 | 6.80 | 5.50 | 0.00 | 0.00% | 0 | 14 | 0.40 | -0.70 | 0.04 | -0.03 | 5/19/2025 | 5/27/2025 1:58:56 PM EST |
| 60.00 | 8.60 | 8.80 | 8.00 | 0.00 | 0.00% | 0 | 6 | 0.38 | -0.79 | 0.04 | -0.02 | 5/16/2025 | 5/27/2025 1:58:56 PM EST |
| 62.50 | 10.80 | 11.10 | % | 0 | 0 | 0.39 | -0.86 | 0.03 | -0.02 | 5/27/2025 1:58:56 PM EST | |||
| 65.00 | 12.60 | 13.70 | % | 0 | 0 | 0.51 | -0.91 | 0.02 | -0.01 | 5/27/2025 1:58:56 PM EST | |||
| 67.50 | 15.10 | 15.80 | 15.80 | 0.00 | 0.00% | 0 | 8 | 0.49 | -0.94 | 0.01 | -0.01 | 5/23/2025 | 5/27/2025 1:58:56 PM EST |
| 70.00 | 17.30 | 18.50 | 18.40 | 0.00 | 0.00% | 0 | 0 | 0.57 | -0.97 | 0.01 | -0.01 | 5/22/2025 | 5/27/2025 1:58:56 PM EST |
| 75.00 | 22.80 | 24.30 | % | 0 | 0 | 0.93 | -0.99 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 80.00 | 26.10 | 30.10 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 85.00 | 31.10 | 35.10 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 90.00 | 36.10 | 39.60 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST |