Options Chain for DOXIMITY INC CL A (DOCS) - $57.04 as of 6/20/2025 3:29:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 33.10 | 37.10 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 25.00 | 30.80 | 34.60 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 27.50 | 28.30 | 32.10 | 31.20 | 0.00 | 0.00% | 0 | 4 | 1.85 | 0.99 | 0.00 | -0.01 | 5/6/2025 | 6/20/2025 3:59:58 PM EST |
| 30.00 | 25.70 | 29.70 | 27.00 | 0.00 | 0.00% | 0 | 17 | 1.66 | 0.99 | 0.00 | -0.01 | 6/17/2025 | 6/20/2025 3:59:58 PM EST |
| 32.50 | 23.30 | 27.10 | 24.58 | +4.33 | +21.39% | 1 | 2 | 1.52 | 0.97 | 0.00 | -0.02 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 35.00 | 21.90 | 23.60 | 22.60 | +5.07 | +28.93% | 1 | 16 | 0.67 | 0.96 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 37.50 | 19.90 | 22.30 | 16.20 | 0.00 | 0.00% | 0 | 6 | 0.93 | 0.94 | 0.01 | -0.03 | 5/27/2025 | 6/20/2025 3:59:58 PM EST |
| 40.00 | 17.10 | 19.60 | 18.43 | -1.87 | -9.22% | 1 | 28 | 0.71 | 0.91 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 42.50 | 15.30 | 16.90 | 15.49 | 0.00 | 0.00% | 0 | 15 | 0.70 | 0.89 | 0.01 | -0.03 | 6/12/2025 | 6/20/2025 3:59:58 PM EST |
| 45.00 | 13.60 | 14.80 | 13.25 | 0.00 | 0.00% | 0 | 18 | 0.72 | 0.85 | 0.01 | -0.04 | 6/16/2025 | 6/20/2025 3:59:58 PM EST |
| 47.50 | 11.60 | 12.70 | 11.00 | 0.00 | 0.00% | 0 | 21 | 0.69 | 0.81 | 0.02 | -0.04 | 6/16/2025 | 6/20/2025 3:59:58 PM EST |
| 50.00 | 9.80 | 10.90 | 9.40 | 0.00 | 0.00% | 0 | 248 | 0.68 | 0.76 | 0.02 | -0.05 | 6/13/2025 | 6/20/2025 3:59:58 PM EST |
| 52.50 | 8.30 | 9.20 | 8.46 | -1.44 | -14.55% | 9 | 418 | 0.67 | 0.69 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 55.00 | 6.90 | 7.50 | 7.05 | -0.55 | -7.24% | 1 | 341 | 0.65 | 0.63 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 57.50 | 5.90 | 6.30 | 5.90 | -0.69 | -10.47% | 3 | 239 | 0.66 | 0.56 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 60.00 | 4.70 | 5.30 | 4.83 | -0.07 | -1.43% | 61 | 476 | 0.66 | 0.49 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 62.50 | 3.80 | 4.20 | 4.00 | -0.30 | -6.98% | 14 | 294 | 0.65 | 0.43 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 65.00 | 3.20 | 3.40 | 3.30 | 0.00 | 0.00% | 6 | 492 | 0.66 | 0.37 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 67.50 | 2.45 | 2.80 | 2.65 | -0.25 | -8.63% | 3 | 285 | 0.65 | 0.31 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 70.00 | 1.90 | 2.35 | 2.40 | 0.00 | 0.00% | 0 | 458 | 0.65 | 0.27 | 0.02 | -0.04 | 6/18/2025 | 6/20/2025 3:59:58 PM EST |
| 72.50 | 1.50 | 1.85 | 1.70 | -0.45 | -20.93% | 4 | 208 | 0.65 | 0.22 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 75.00 | 0.95 | 1.70 | 1.52 | 0.00 | 0.00% | 0 | 341 | 0.65 | 0.19 | 0.02 | -0.04 | 6/18/2025 | 6/20/2025 3:59:58 PM EST |
| 77.50 | 0.70 | 1.60 | 1.10 | +0.30 | +37.50% | 4 | 136 | 0.67 | 0.16 | 0.02 | -0.03 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 80.00 | 0.70 | 1.15 | 0.48 | 0.00 | 0.00% | 0 | 312 | 0.67 | 0.13 | 0.01 | -0.03 | 6/4/2025 | 6/20/2025 3:59:58 PM EST |
| 82.50 | 0.45 | 0.95 | 0.65 | -0.20 | -23.53% | 3 | 110 | 0.66 | 0.11 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 85.00 | 0.25 | 0.85 | 0.55 | 0.00 | 0.00% | 0 | 138 | 0.66 | 0.09 | 0.01 | -0.02 | 6/18/2025 | 6/20/2025 3:59:58 PM EST |
| 87.50 | 0.30 | 1.00 | 1.65 | 0.00 | 0.00% | 0 | 42 | 0.73 | 0.08 | 0.01 | -0.02 | 5/12/2025 | 6/20/2025 3:59:58 PM EST |
| 90.00 | 0.05 | 0.90 | 0.45 | 0.00 | 0.00% | 0 | 85 | 0.71 | 0.07 | 0.01 | -0.02 | 6/16/2025 | 6/20/2025 3:59:58 PM EST |
| 95.00 | 0.05 | 0.70 | 0.35 | 0.00 | 0.00% | 0 | 106 | 0.72 | 0.05 | 0.01 | -0.01 | 6/17/2025 | 6/20/2025 3:59:58 PM EST |
| 100.00 | 0.05 | 0.90 | 0.14 | 0.00 | 0.00% | 0 | 73 | 0.78 | 0.03 | 0.00 | -0.01 | 5/16/2025 | 6/20/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 12 | 0.80 | 0.02 | 0.00 | -0.01 | 5/16/2025 | 6/20/2025 3:59:58 PM EST |
| 110.00 | 0.00 | 0.85 | 1.45 | 0.00 | 0.00% | 0 | 26 | 1.08 | 0.01 | 0.00 | 0.00 | 3/7/2025 | 6/20/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 0.80 | 0.55 | 0.00 | 0.00% | 0 | 4 | 1.13 | 0.01 | 0.00 | 0.00 | 3/28/2025 | 6/20/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 0.80 | 0.25 | 0.00 | 0.00% | 0 | 30 | 1.17 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 6/20/2025 3:59:58 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 | 2.15 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.80 | 0.90 | 0.00 | 0.00% | 0 | 15 | 1.52 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 6/20/2025 3:59:58 PM EST |
| 27.50 | 0.00 | 0.85 | 0.70 | 0.00 | 0.00% | 0 | 21 | 1.39 | -0.01 | 0.00 | -0.01 | 3/28/2025 | 6/20/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.80 | 0.28 | 0.00 | 0.00% | 0 | 69 | 1.21 | -0.01 | 0.00 | -0.01 | 6/6/2025 | 6/20/2025 3:59:58 PM EST |
| 32.50 | 0.05 | 0.95 | 0.47 | 0.00 | 0.00% | 0 | 1,157 | 0.94 | -0.03 | 0.00 | -0.02 | 5/21/2025 | 6/20/2025 3:59:58 PM EST |
| 35.00 | 0.15 | 0.95 | 0.46 | 0.00 | 0.00% | 0 | 381 | 0.85 | -0.04 | 0.01 | -0.02 | 6/6/2025 | 6/20/2025 3:59:58 PM EST |
| 37.50 | 0.20 | 1.05 | 0.45 | -0.11 | -19.65% | 4 | 162 | 0.82 | -0.06 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 40.00 | 0.25 | 1.10 | 0.85 | 0.00 | 0.00% | 0 | 129 | 0.74 | -0.09 | 0.01 | -0.03 | 6/13/2025 | 6/20/2025 3:59:58 PM EST |
| 42.50 | 0.60 | 1.25 | 0.90 | -0.07 | -7.22% | 4 | 130 | 0.71 | -0.11 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 45.00 | 1.15 | 1.70 | 1.38 | +0.02 | +1.48% | 1 | 591 | 0.71 | -0.15 | 0.01 | -0.04 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 47.50 | 1.70 | 1.90 | 1.90 | +0.11 | +6.15% | 2 | 52 | 0.68 | -0.19 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 50.00 | 2.40 | 2.60 | 2.55 | -0.10 | -3.78% | 12 | 274 | 0.67 | -0.24 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 52.50 | 3.20 | 3.50 | 3.45 | +0.05 | +1.48% | 2 | 207 | 0.65 | -0.31 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 55.00 | 4.30 | 4.60 | 4.45 | -0.03 | -0.67% | 2 | 481 | 0.66 | -0.37 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 57.50 | 5.50 | 5.80 | 5.78 | +0.38 | +7.04% | 109 | 350 | 0.65 | -0.44 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 60.00 | 6.90 | 7.20 | 6.90 | 0.00 | 0.00% | 0 | 333 | 0.64 | -0.51 | 0.03 | -0.05 | 6/17/2025 | 6/20/2025 3:59:58 PM EST |
| 62.50 | 8.50 | 8.80 | 8.80 | +0.30 | +3.53% | 100 | 161 | 0.65 | -0.57 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 65.00 | 10.00 | 10.50 | 9.90 | 0.00 | 0.00% | 0 | 123 | 0.63 | -0.63 | 0.03 | -0.05 | 6/17/2025 | 6/20/2025 3:59:58 PM EST |
| 67.50 | 11.90 | 12.80 | 12.80 | 0.00 | 0.00% | 0 | 119 | 0.65 | -0.69 | 0.02 | -0.05 | 5/13/2025 | 6/20/2025 3:59:58 PM EST |
| 70.00 | 13.70 | 14.60 | 19.00 | 0.00 | 0.00% | 0 | 573 | 0.63 | -0.73 | 0.02 | -0.04 | 5/22/2025 | 6/20/2025 3:59:58 PM EST |
| 72.50 | 15.90 | 16.90 | 22.20 | 0.00 | 0.00% | 0 | 23 | 0.65 | -0.78 | 0.02 | -0.04 | 4/11/2025 | 6/20/2025 3:59:58 PM EST |
| 75.00 | 17.80 | 19.10 | 25.35 | 0.00 | 0.00% | 0 | 272 | 0.63 | -0.81 | 0.02 | -0.04 | 4/4/2025 | 6/20/2025 3:59:58 PM EST |
| 77.50 | 20.10 | 21.30 | 16.40 | 0.00 | 0.00% | 0 | 32 | 0.63 | -0.84 | 0.02 | -0.03 | 3/6/2025 | 6/20/2025 3:59:58 PM EST |
| 80.00 | 22.20 | 23.70 | 21.90 | 0.00 | 0.00% | 0 | 5 | 0.61 | -0.87 | 0.01 | -0.03 | 6/10/2025 | 6/20/2025 3:59:58 PM EST |
| 82.50 | 24.20 | 26.00 | 31.80 | 0.00 | 0.00% | 0 | 3 | 0.69 | -0.89 | 0.01 | -0.03 | 4/8/2025 | 6/20/2025 3:59:58 PM EST |
| 85.00 | 26.20 | 28.50 | 35.75 | 0.00 | 0.00% | 0 | 2 | 0.67 | -0.91 | 0.01 | -0.02 | 4/7/2025 | 6/20/2025 3:59:58 PM EST |
| 87.50 | 28.70 | 31.60 | 27.72 | 0.00 | 0.00% | 0 | 2 | 1.02 | -0.92 | 0.01 | -0.02 | 3/10/2025 | 6/20/2025 3:59:58 PM EST |
| 90.00 | 31.10 | 34.40 | 31.30 | 0.00 | 0.00% | 0 | 1 | 1.04 | -0.93 | 0.01 | -0.02 | 3/11/2025 | 6/20/2025 3:59:58 PM EST |
| 95.00 | 35.70 | 39.50 | % | 0 | 0 | 1.14 | -0.95 | 0.01 | -0.01 | 6/20/2025 3:59:58 PM EST | |||
| 100.00 | 40.80 | 44.60 | % | 0 | 0 | 0.97 | -0.97 | 0.00 | -0.01 | 6/20/2025 3:59:58 PM EST | |||
| 105.00 | 46.00 | 49.50 | % | 0 | 0 | 1.28 | -0.98 | 0.00 | -0.01 | 6/20/2025 3:59:58 PM EST | |||
| 110.00 | 51.10 | 54.60 | % | 0 | 0 | 1.37 | -0.99 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 115.00 | 56.20 | 59.60 | % | 0 | 0 | 1.48 | -0.99 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 120.00 | 61.10 | 64.60 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST |