Options Chain for AMDOCS LTD SHS (DOX) - $82.42 as of 10/8/2025 3:59:11 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 | 35.10 | 39.20 | 37.15 | 44.45 | 0.00 | 0.00% | 0.83 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 10/8/2025 2:59:07 PM EST |
| 50.00 | 30.10 | 34.20 | 32.15 | % | 0.64 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 55.00 | 25.30 | 29.20 | 27.25 | % | 0.50 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 60.00 | 20.10 | 24.20 | 22.15 | % | 0.37 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 65.00 | 15.10 | 19.10 | 17.10 | % | 0.26 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 70.00 | 10.20 | 14.00 | 12.10 | % | 0.17 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 75.00 | 5.20 | 9.30 | 7.25 | 17.20 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.84 | 0.99 | 0.01 | -0.01 | 5/14/2025 | 10/8/2025 2:59:07 PM EST |
| 80.00 | 2.15 | 3.00 | 2.58 | 2.50 | 0.00 | 0.00% | 0.03 | 0 | 24 | 0.27 | 0.74 | 0.10 | -0.06 | 10/6/2025 | 10/8/2025 2:59:07 PM EST |
| 85.00 | 0.00 | 0.90 | 0.45 | 0.20 | +0.05 | +33.34% | 0.01 | 1 | 45 | 0.21 | 0.16 | 0.09 | -0.05 | 10/8/2025 | 10/8/2025 2:59:07 PM EST |
| 90.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.44 | 0.01 | 0.01 | 0.00 | 10/6/2025 | 10/8/2025 2:59:07 PM EST |
| 95.00 | 0.00 | 0.30 | 0.15 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.65 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 2:59:07 PM EST |
| 100.00 | 0.00 | 0.30 | 0.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.81 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 10/8/2025 2:59:07 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.64 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 10/8/2025 2:59:07 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 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 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.52 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 10/8/2025 2:59:07 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.73 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 10/8/2025 2:59:07 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 10/8/2025 2:59:07 PM EST |
| 75.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.44 | -0.01 | 0.01 | -0.01 | 10/3/2025 | 10/8/2025 2:59:07 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.34 | -0.26 | 0.10 | -0.06 | 10/6/2025 | 10/8/2025 2:59:07 PM EST |
| 85.00 | 1.20 | 4.80 | 3.00 | 3.06 | +0.21 | +7.37% | 0.04 | 4 | 48 | 0.49 | -0.84 | 0.09 | -0.05 | 10/8/2025 | 10/8/2025 2:59:07 PM EST |
| 90.00 | 7.40 | 8.40 | 7.90 | 8.58 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.59 | -0.99 | 0.01 | 0.00 | 10/1/2025 | 10/8/2025 2:59:07 PM EST |
| 95.00 | 11.00 | 15.00 | 13.00 | 10.99 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 10/8/2025 2:59:07 PM EST |
| 100.00 | 16.00 | 20.00 | 18.00 | % | 0.18 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 105.00 | 20.90 | 25.00 | 22.95 | % | 0.22 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 110.00 | 25.90 | 30.00 | 27.95 | 19.30 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/14/2025 | 10/8/2025 2:59:07 PM EST |
| 115.00 | 31.00 | 35.00 | 33.00 | % | 0.29 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 120.00 | 35.90 | 40.00 | 37.95 | % | 0.32 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 125.00 | 40.90 | 45.00 | 42.95 | % | 0.34 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 130.00 | 45.90 | 50.00 | 47.95 | % | 0.37 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST |