Options Chain for AMDOCS LTD SHS (DOX) - $86.61 as of 8/22/2025 3:40:54 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 41.30 | 45.30 | 43.30 | % | 0.96 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 50.00 | 36.40 | 40.30 | 38.35 | % | 0.77 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 55.00 | 31.40 | 35.20 | 33.30 | % | 0.61 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 60.00 | 26.40 | 30.20 | 28.30 | % | 0.47 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 65.00 | 21.30 | 25.40 | 23.35 | % | 0.36 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 70.00 | 16.30 | 20.40 | 18.35 | % | 0.26 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 75.00 | 11.50 | 15.30 | 13.40 | % | 0.18 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 80.00 | 6.60 | 10.50 | 8.55 | % | 0.11 | 0 | 0 | 0.58 | 0.94 | 0.02 | -0.02 | 8/22/2025 3:59:51 PM EST | |||
| 85.00 | 2.40 | 6.20 | 4.30 | % | 0.05 | 0 | 0 | 0.45 | 0.77 | 0.06 | -0.04 | 8/22/2025 3:59:51 PM EST | |||
| 90.00 | 0.00 | 1.45 | 0.73 | 0.75 | +0.07 | +10.30% | 0.01 | 3 | 45 | 0.22 | 0.40 | 0.08 | -0.04 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 95.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.21 | 0.11 | 0.04 | -0.02 | 8/22/2025 3:59:51 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.61 | 0.02 | 0.01 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.20 | 0.10 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/22/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.15 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/22/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/22/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 80.00 | 0.10 | 0.30 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.25 | -0.06 | 0.02 | -0.02 | 8/15/2025 | 8/22/2025 3:59:51 PM EST |
| 85.00 | 0.00 | 2.60 | 1.30 | 0.58 | 0.00 | 0.00% | 0.02 | 0 | 1,105 | 0.42 | -0.23 | 0.06 | -0.04 | 8/19/2025 | 8/22/2025 3:59:51 PM EST |
| 90.00 | 0.40 | 4.40 | 2.40 | % | 0.03 | 0 | 0 | 0.36 | -0.60 | 0.08 | -0.04 | 8/22/2025 3:59:51 PM EST | |||
| 95.00 | 4.80 | 8.90 | 6.85 | 6.00 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.48 | -0.89 | 0.04 | -0.02 | 7/23/2025 | 8/22/2025 3:59:51 PM EST |
| 100.00 | 9.80 | 13.90 | 11.85 | % | 0.12 | 0 | 0 | 0.62 | -0.98 | 0.01 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 105.00 | 14.80 | 18.90 | 16.85 | % | 0.16 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 110.00 | 19.80 | 23.90 | 21.85 | % | 0.20 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 115.00 | 24.80 | 28.90 | 26.85 | % | 0.23 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 120.00 | 29.80 | 33.90 | 31.85 | % | 0.27 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 125.00 | 35.10 | 38.90 | 37.00 | % | 0.30 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 130.00 | 39.80 | 43.90 | 41.85 | % | 0.32 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST |