Options Chain for AMDOCS LTD SHS (DOX) - $90.99 as of 5/21/2025 4:08:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 44.80 | 49.00 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:49 PM EST | |||
| 50.00 | 39.90 | 44.00 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:49 PM EST | |||
| 55.00 | 34.90 | 39.00 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:49 PM EST | |||
| 60.00 | 29.90 | 34.00 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:49 PM EST | |||
| 65.00 | 24.80 | 29.10 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:49 PM EST | |||
| 70.00 | 20.00 | 24.10 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:49 PM EST | |||
| 75.00 | 15.00 | 19.10 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:49 PM EST | |||
| 80.00 | 10.10 | 14.10 | % | 0 | 0 | 0.54 | 0.99 | 0.00 | -0.02 | 5/21/2025 3:59:49 PM EST | |||
| 85.00 | 5.30 | 9.00 | 3.53 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.93 | 0.03 | -0.03 | 4/17/2025 | 5/21/2025 3:59:49 PM EST |
| 90.00 | 2.55 | 4.50 | 2.90 | 0.00 | 0.00% | 0 | 19 | 0.21 | 0.68 | 0.07 | -0.04 | 5/19/2025 | 5/21/2025 3:59:49 PM EST |
| 95.00 | 0.30 | 1.05 | 0.77 | -0.88 | -53.34% | 2 | 14 | 0.16 | 0.29 | 0.07 | -0.03 | 5/21/2025 | 5/21/2025 3:59:49 PM EST |
| 100.00 | 0.00 | 0.50 | 0.31 | 0.00 | 0.00% | 0 | 10 | 0.26 | 0.06 | 0.02 | -0.01 | 5/8/2025 | 5/21/2025 3:59:49 PM EST |
| 105.00 | 0.00 | 1.65 | % | 0 | 0 | 0.53 | 0.01 | 0.00 | 0.00 | 5/21/2025 3:59:49 PM EST | |||
| 110.00 | 0.00 | 2.10 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:49 PM EST | |||
| 115.00 | 0.00 | 2.15 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:49 PM EST | |||
| 120.00 | 0.00 | 2.10 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:49 PM EST | |||
| 125.00 | 0.00 | 1.90 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.15 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:49 PM EST | |||
| 50.00 | 0.00 | 1.65 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:49 PM EST | |||
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:49 PM EST | |||
| 60.00 | 0.00 | 2.15 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:49 PM EST | |||
| 65.00 | 0.00 | 1.95 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:49 PM EST | |||
| 70.00 | 0.00 | 1.90 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:49 PM EST | |||
| 75.00 | 0.00 | 1.50 | 1.70 | 0.00 | 0.00% | 0 | 2 | 0.74 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/21/2025 3:59:49 PM EST |
| 80.00 | 0.00 | 1.35 | 2.70 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.01 | 0.00 | -0.02 | 4/17/2025 | 5/21/2025 3:59:49 PM EST |
| 85.00 | 0.00 | 2.35 | 1.25 | 0.00 | 0.00% | 0 | 1,233 | 0.53 | -0.07 | 0.03 | -0.03 | 5/1/2025 | 5/21/2025 3:59:49 PM EST |
| 90.00 | 0.85 | 3.30 | 4.09 | 0.00 | 0.00% | 0 | 0 | 0.30 | -0.32 | 0.07 | -0.04 | 4/30/2025 | 5/21/2025 3:59:49 PM EST |
| 95.00 | 1.60 | 5.90 | % | 0 | 0 | 0.23 | -0.71 | 0.07 | -0.03 | 5/21/2025 3:59:49 PM EST | |||
| 100.00 | 6.10 | 10.30 | % | 0 | 0 | 0.44 | -0.94 | 0.02 | -0.01 | 5/21/2025 3:59:49 PM EST | |||
| 105.00 | 11.10 | 15.30 | % | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 5/21/2025 3:59:49 PM EST | |||
| 110.00 | 16.10 | 20.30 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:49 PM EST | |||
| 115.00 | 21.10 | 25.30 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:49 PM EST | |||
| 120.00 | 26.10 | 30.30 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:49 PM EST | |||
| 125.00 | 31.10 | 35.30 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:49 PM EST |