Options Chain for DOXIMITY INC CL A (DOCS) - $58.51 as of 3/31/2025 3:48:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 24.40 | 27.10 | 27.00 | 0.00 | 0.00% | 0 | 21 | 2.37 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:03 PM EST |
| 35.00 | 22.30 | 25.10 | 31.00 | 0.00 | 0.00% | 0 | 7 | 2.36 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 4:00:03 PM EST |
| 37.50 | 20.00 | 22.70 | 24.70 | 0.00 | 0.00% | 0 | 9 | 2.15 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 4:00:03 PM EST |
| 40.00 | 16.50 | 20.20 | 22.80 | 0.00 | 0.00% | 0 | 3 | 1.92 | 1.00 | 0.00 | -0.01 | 3/26/2025 | 3/31/2025 4:00:03 PM EST |
| 42.50 | 14.90 | 16.80 | 20.97 | 0.00 | 0.00% | 0 | 3 | 1.36 | 0.98 | 0.00 | -0.02 | 3/17/2025 | 3/31/2025 4:00:03 PM EST |
| 45.00 | 11.80 | 14.30 | 20.80 | 0.00 | 0.00% | 0 | 8 | 1.18 | 0.96 | 0.01 | -0.03 | 3/25/2025 | 3/31/2025 4:00:03 PM EST |
| 47.50 | 9.40 | 11.70 | 10.30 | % | 1 | 0 | 0.96 | 0.92 | 0.02 | -0.04 | 3/31/2025 | 3/31/2025 4:00:03 PM EST | |
| 50.00 | 8.60 | 8.90 | 9.10 | -3.95 | -30.27% | 8 | 14 | 0.70 | 0.87 | 0.02 | -0.06 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 52.50 | 6.40 | 6.80 | 10.40 | 0.00 | 0.00% | 0 | 7 | 0.64 | 0.80 | 0.04 | -0.07 | 3/26/2025 | 3/31/2025 4:00:03 PM EST |
| 55.00 | 4.60 | 4.90 | 4.80 | -0.10 | -2.05% | 13 | 234 | 0.61 | 0.69 | 0.05 | -0.08 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 57.50 | 3.00 | 3.20 | 3.47 | +0.12 | +3.59% | 2 | 21 | 0.56 | 0.56 | 0.06 | -0.09 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 60.00 | 1.85 | 2.05 | 2.07 | -0.18 | -8.00% | 10 | 75 | 0.55 | 0.41 | 0.06 | -0.08 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 62.50 | 1.00 | 1.20 | 1.15 | -0.09 | -7.26% | 5 | 218 | 0.53 | 0.27 | 0.05 | -0.07 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 65.00 | 0.50 | 0.70 | 0.60 | -0.10 | -14.29% | 18 | 751 | 0.53 | 0.16 | 0.04 | -0.05 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 67.50 | 0.20 | 0.40 | 0.35 | -0.05 | -12.50% | 20 | 1,298 | 0.52 | 0.09 | 0.03 | -0.03 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 70.00 | 0.10 | 0.25 | 0.20 | 0.00 | 0.00% | 107 | 376 | 0.54 | 0.05 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 72.50 | 0.00 | 0.80 | 0.18 | 0.00 | 0.00% | 0 | 286 | 0.89 | 0.02 | 0.01 | -0.01 | 3/28/2025 | 3/31/2025 4:00:03 PM EST |
| 75.00 | 0.05 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 570 | 0.67 | 0.01 | 0.01 | -0.01 | 3/28/2025 | 3/31/2025 4:00:03 PM EST |
| 77.50 | 0.00 | 0.50 | 0.17 | 0.00 | 0.00% | 0 | 1,515 | 0.94 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 4:00:03 PM EST |
| 80.00 | 0.00 | 0.05 | 0.05 | -0.05 | -50.00% | 151 | 79 | 0.67 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 82.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 754 | 0.80 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 4:00:03 PM EST |
| 85.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 366 | 0.78 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 4:00:03 PM EST |
| 90.00 | 0.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0 | 7 | 1.29 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 4:00:03 PM EST |
| 95.00 | 0.00 | 0.50 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 115.00 | 0.00 | 0.50 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.82 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 4:00:03 PM EST |
| 35.00 | 0.00 | 0.50 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 37.50 | 0.00 | 0.80 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 40.00 | 0.00 | 0.85 | 0.20 | 0.00 | 0.00% | 0 | 5 | 1.46 | 0.00 | 0.00 | -0.01 | 3/11/2025 | 3/31/2025 4:00:03 PM EST |
| 42.50 | 0.00 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 2 | 0.97 | -0.02 | 0.00 | -0.02 | 3/10/2025 | 3/31/2025 4:00:03 PM EST |
| 45.00 | 0.20 | 0.30 | 0.35 | +0.08 | +29.63% | 35 | 12 | 0.78 | -0.04 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 47.50 | 0.25 | 0.40 | 0.40 | +0.01 | +2.57% | 1 | 16 | 0.69 | -0.08 | 0.02 | -0.04 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 50.00 | 0.45 | 0.65 | 0.50 | -0.15 | -23.08% | 11 | 1,078 | 0.65 | -0.13 | 0.02 | -0.06 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 52.50 | 0.85 | 1.00 | 0.83 | -0.32 | -27.83% | 17 | 969 | 0.61 | -0.20 | 0.04 | -0.07 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 55.00 | 1.45 | 1.65 | 1.65 | 0.00 | 0.00% | 376 | 2,068 | 0.58 | -0.31 | 0.05 | -0.08 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 57.50 | 2.40 | 2.55 | 2.23 | -0.47 | -17.41% | 320 | 4,841 | 0.55 | -0.44 | 0.06 | -0.09 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 60.00 | 3.70 | 3.90 | 3.40 | -0.23 | -6.34% | 171 | 5,680 | 0.54 | -0.59 | 0.06 | -0.08 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 62.50 | 5.30 | 6.00 | 5.70 | 0.00 | 0.00% | 0 | 503 | 0.56 | -0.73 | 0.05 | -0.07 | 3/28/2025 | 3/31/2025 4:00:03 PM EST |
| 65.00 | 7.30 | 7.60 | 7.22 | -0.05 | -0.69% | 264 | 1,993 | 0.50 | -0.84 | 0.04 | -0.05 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 67.50 | 9.40 | 10.20 | 9.33 | -0.37 | -3.82% | 19 | 1,148 | 0.50 | -0.91 | 0.03 | -0.03 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 70.00 | 11.70 | 12.70 | 11.83 | 0.00 | 0.00% | 0 | 319 | 0.85 | -0.95 | 0.02 | -0.02 | 3/28/2025 | 3/31/2025 4:00:03 PM EST |
| 72.50 | 13.90 | 15.70 | 14.18 | +0.01 | +0.08% | 1 | 61 | 1.10 | -0.98 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 75.00 | 15.40 | 17.50 | 16.65 | 0.00 | 0.00% | 0 | 23 | 0.90 | -0.99 | 0.01 | -0.01 | 3/28/2025 | 3/31/2025 4:00:03 PM EST |
| 77.50 | 18.50 | 20.80 | 11.10 | 0.00 | 0.00% | 0 | 6 | 1.32 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 4:00:03 PM EST |
| 80.00 | 20.90 | 23.30 | 14.10 | 0.00 | 0.00% | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 4:00:03 PM EST |
| 82.50 | 23.40 | 24.90 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 85.00 | 25.80 | 28.30 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 90.00 | 30.90 | 33.20 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 95.00 | 35.00 | 38.40 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 100.00 | 40.90 | 43.10 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 105.00 | 45.80 | 48.50 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 110.00 | 50.90 | 52.80 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 115.00 | 55.30 | 58.50 | % | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST |