Options Chain for AMDOCS LTD SHS (DOX) - $85.64 as of 4/26/2024 3:09:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 32.70 | 37.50 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 55.00 | 27.90 | 32.50 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 60.00 | 23.10 | 27.50 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 65.00 | 18.20 | 22.50 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 70.00 | 13.30 | 18.00 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 75.00 | 8.40 | 13.00 | % | 0 | 0 | 0.85 | 0.97 | 0.01 | -0.02 | 4/26/2024 3:59:57 PM EST | |||
| 80.00 | 5.40 | 6.10 | 6.10 | 0.00 | 0.00% | 0 | 0 | 0.26 | 0.84 | 0.04 | -0.04 | 4/16/2024 | 4/26/2024 3:59:57 PM EST |
| 85.00 | 1.90 | 2.30 | 2.10 | -1.19 | -36.17% | 2 | 77 | 0.24 | 0.54 | 0.08 | -0.05 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 90.00 | 0.20 | 0.60 | 0.45 | -0.34 | -43.04% | 1 | 24 | 0.26 | 0.16 | 0.05 | -0.03 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 95.00 | 0.00 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 13 | 0.33 | 0.02 | 0.01 | -0.01 | 4/15/2024 | 4/26/2024 3:59:57 PM EST |
| 100.00 | 0.00 | 4.80 | 0.10 | 0.00 | 0.00% | 0 | 6 | 1.20 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 3:59:57 PM EST |
| 105.00 | 0.00 | 4.80 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 110.00 | 0.00 | 1.25 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 115.00 | 0.00 | 4.80 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 120.00 | 0.00 | 4.80 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 125.00 | 0.00 | 1.50 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 130.00 | 0.00 | 4.80 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 135.00 | 0.00 | 4.80 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 140.00 | 0.00 | 4.80 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 4.80 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 55.00 | 0.00 | 1.25 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 60.00 | 0.00 | 1.50 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 65.00 | 0.00 | 4.80 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 70.00 | 0.00 | 4.80 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 75.00 | 0.05 | 1.25 | % | 0 | 0 | 0.34 | -0.03 | 0.01 | -0.02 | 4/26/2024 3:59:57 PM EST | |||
| 80.00 | 0.15 | 0.70 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.26 | -0.16 | 0.04 | -0.04 | 4/22/2024 | 4/26/2024 3:59:57 PM EST |
| 85.00 | 1.45 | 2.10 | 1.55 | 0.00 | 0.00% | 0 | 29 | 0.23 | -0.46 | 0.08 | -0.05 | 4/23/2024 | 4/26/2024 3:59:57 PM EST |
| 90.00 | 2.85 | 6.30 | % | 0 | 0 | 0.41 | -0.84 | 0.05 | -0.03 | 4/26/2024 3:59:57 PM EST | |||
| 95.00 | 7.50 | 12.40 | % | 0 | 0 | 0.72 | -0.98 | 0.01 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 100.00 | 12.60 | 17.40 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 105.00 | 17.60 | 22.40 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 110.00 | 22.60 | 27.40 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 115.00 | 27.50 | 32.40 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 120.00 | 32.50 | 37.40 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 125.00 | 37.50 | 42.40 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 130.00 | 42.50 | 47.40 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 135.00 | 47.50 | 52.40 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 140.00 | 52.50 | 57.40 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST |