Options Chain for DOXIMITY INC CL A (DOCS) - $51.64 as of 5/30/2025 5:19:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 27.50 | 31.80 | 29.30 | 0.00 | 0.00% | 0 | 1 | 3.38 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:54 PM EST |
| 25.00 | 25.10 | 29.30 | 26.85 | 0.00 | 0.00% | 0 | 1 | 3.03 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:54 PM EST |
| 27.50 | 22.70 | 26.60 | 24.45 | 0.00 | 0.00% | 0 | 1 | 2.46 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:54 PM EST |
| 30.00 | 20.20 | 24.10 | 23.05 | 0.00 | 0.00% | 0 | 2 | 2.09 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:54 PM EST |
| 32.50 | 17.80 | 20.80 | 20.25 | 0.00 | 0.00% | 0 | 2 | 1.80 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:54 PM EST |
| 35.00 | 15.20 | 19.10 | 17.91 | 0.00 | 0.00% | 0 | 5 | 1.49 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:54 PM EST |
| 37.50 | 13.20 | 15.20 | 13.22 | 0.00 | 0.00% | 0 | 1 | 0.99 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:54 PM EST |
| 40.00 | 11.40 | 13.60 | 12.55 | 0.00 | 0.00% | 0 | 13 | 1.21 | 0.98 | 0.01 | -0.01 | 5/19/2025 | 5/30/2025 3:59:54 PM EST |
| 42.50 | 8.90 | 10.40 | 9.80 | 0.00 | 0.00% | 0 | 16 | 0.77 | 0.96 | 0.01 | -0.02 | 5/19/2025 | 5/30/2025 3:59:54 PM EST |
| 45.00 | 7.10 | 8.00 | 7.70 | 0.00 | 0.00% | 0 | 20 | 0.57 | 0.91 | 0.03 | -0.03 | 5/27/2025 | 5/30/2025 3:59:54 PM EST |
| 47.50 | 5.10 | 5.30 | 4.50 | -0.78 | -14.78% | 20 | 126 | 0.41 | 0.84 | 0.05 | -0.04 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 50.00 | 2.85 | 3.30 | 2.74 | -0.46 | -14.38% | 13 | 444 | 0.39 | 0.71 | 0.07 | -0.05 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 52.50 | 1.70 | 1.85 | 1.65 | -0.11 | -6.25% | 38 | 1,017 | 0.37 | 0.50 | 0.09 | -0.05 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 55.00 | 0.75 | 0.90 | 0.85 | -0.05 | -5.56% | 19 | 1,048 | 0.37 | 0.29 | 0.08 | -0.04 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 57.50 | 0.30 | 0.40 | 0.35 | -0.01 | -2.78% | 53 | 696 | 0.37 | 0.15 | 0.05 | -0.03 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 60.00 | 0.10 | 0.15 | 0.12 | -0.05 | -29.42% | 33 | 1,945 | 0.37 | 0.07 | 0.03 | -0.01 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 62.50 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 2 | 314 | 0.44 | 0.02 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 0.05 | 0.05 | -0.03 | -37.50% | 9 | 1,559 | 0.45 | 0.01 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 67.50 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 54 | 0.52 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 1,723 | 0.73 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 0.05 | 0.01 | -0.03 | -75.00% | 40 | 841 | 0.69 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 0.05 | 0.01 | -0.03 | -75.00% | 10 | 636 | 0.79 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 288 | 0.88 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 0.05 | 0.25 | 0.00 | 0.00% | 0 | 77 | 0.97 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:54 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 | 3.63 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 27.50 | 0.00 | 0.75 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 27 | 1.77 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:54 PM EST |
| 32.50 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 3 | 1.56 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 26 | 1.37 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:54 PM EST |
| 37.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 12 | 1.18 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 0.15 | 0.05 | -0.06 | -54.55% | 2 | 117 | 0.62 | -0.02 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 42.50 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 68 | 0.52 | -0.04 | 0.01 | -0.02 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 45.00 | 0.15 | 0.25 | 0.20 | +0.02 | +11.12% | 4 | 154 | 0.45 | -0.09 | 0.03 | -0.03 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 47.50 | 0.40 | 0.50 | 0.50 | -0.03 | -5.66% | 8 | 1,206 | 0.42 | -0.16 | 0.05 | -0.04 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 50.00 | 0.95 | 1.05 | 0.97 | -0.19 | -16.38% | 56 | 2,083 | 0.40 | -0.29 | 0.07 | -0.05 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 52.50 | 1.95 | 2.10 | 2.00 | -0.30 | -13.05% | 60 | 310 | 0.38 | -0.50 | 0.09 | -0.05 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 55.00 | 3.50 | 3.70 | 3.60 | +0.10 | +2.86% | 80 | 680 | 0.38 | -0.71 | 0.08 | -0.04 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 57.50 | 5.50 | 5.80 | 6.00 | +0.57 | +10.50% | 1 | 240 | 0.36 | -0.85 | 0.05 | -0.03 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 60.00 | 7.40 | 8.80 | 7.85 | 0.00 | 0.00% | 0 | 304 | 0.46 | -0.93 | 0.03 | -0.01 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 62.50 | 9.10 | 10.90 | 9.30 | 0.00 | 0.00% | 0 | 118 | 0.50 | -0.98 | 0.01 | -0.01 | 5/19/2025 | 5/30/2025 3:59:54 PM EST |
| 65.00 | 11.90 | 14.90 | 12.41 | 0.00 | 0.00% | 0 | 0 | 1.08 | -0.99 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:54 PM EST |
| 67.50 | 14.10 | 17.20 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 70.00 | 16.90 | 19.60 | 17.40 | 0.00 | 0.00% | 0 | 1 | 1.31 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:54 PM EST |
| 75.00 | 22.30 | 23.50 | 16.90 | 0.00 | 0.00% | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 3:59:54 PM EST |
| 80.00 | 26.00 | 29.80 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 85.00 | 30.90 | 34.80 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 90.00 | 36.00 | 39.90 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST |