Options Chain for AMDOCS LTD SHS (DOX) - $92.02 as of 3/28/2025 2:50:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 43.60 | 48.00 | 41.40 | 0.00 | 0.00% | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 3:59:49 PM EST |
| 50.00 | 38.60 | 43.00 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 55.00 | 33.60 | 38.30 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 60.00 | 28.50 | 33.30 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 65.00 | 23.60 | 28.00 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 70.00 | 18.70 | 23.30 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 75.00 | 13.60 | 18.00 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 80.00 | 8.50 | 13.30 | 9.50 | 0.00 | 0.00% | 0 | 1 | 0.72 | 1.00 | 0.00 | 0.00 | 8/27/2024 | 3/28/2025 3:59:49 PM EST |
| 85.00 | 3.70 | 7.80 | 4.10 | 0.00 | 0.00% | 0 | 11 | 0.35 | 0.94 | 0.05 | -0.01 | 3/20/2025 | 3/28/2025 3:59:49 PM EST |
| 90.00 | 1.60 | 2.25 | 1.95 | -0.75 | -27.78% | 24 | 92 | 0.20 | 0.56 | 0.09 | -0.04 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 95.00 | 0.15 | 0.40 | 0.30 | +0.04 | +15.39% | 1 | 77 | 0.19 | 0.14 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 100.00 | 0.00 | 0.20 | 0.16 | 0.00 | 0.00% | 0 | 18 | 0.29 | 0.01 | 0.01 | 0.00 | 3/10/2025 | 3/28/2025 3:59:49 PM EST |
| 105.00 | 0.00 | 2.15 | 0.50 | 0.00 | 0.00% | 0 | 4 | 0.58 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/28/2025 3:59:49 PM EST |
| 110.00 | 0.00 | 2.15 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 115.00 | 0.00 | 2.15 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 120.00 | 0.00 | 2.15 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 125.00 | 0.00 | 2.15 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 130.00 | 0.00 | 1.35 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 135.00 | 0.00 | 2.10 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 3/28/2025 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 | 2.33 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 60.00 | 0.00 | 1.60 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 70.00 | 0.00 | 1.85 | 0.95 | 0.00 | 0.00% | 0 | 6 | 0.85 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 3/28/2025 3:59:49 PM EST |
| 75.00 | 0.00 | 0.25 | 0.85 | 0.00 | 0.00% | 0 | 20 | 0.51 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 3/28/2025 3:59:49 PM EST |
| 80.00 | 0.00 | 0.60 | 0.85 | 0.00 | 0.00% | 0 | 109 | 0.45 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:49 PM EST |
| 85.00 | 0.00 | 1.75 | 1.75 | 0.00 | 0.00% | 0 | 799 | 0.42 | -0.06 | 0.05 | -0.01 | 3/13/2025 | 3/28/2025 3:59:49 PM EST |
| 90.00 | 0.40 | 3.30 | 2.10 | 0.00 | 0.00% | 0 | 12 | 0.25 | -0.44 | 0.09 | -0.04 | 3/24/2025 | 3/28/2025 3:59:49 PM EST |
| 95.00 | 2.75 | 6.90 | % | 0 | 0 | 0.37 | -0.86 | 0.06 | -0.02 | 3/28/2025 3:59:49 PM EST | |||
| 100.00 | 7.60 | 11.80 | % | 0 | 0 | 0.49 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 105.00 | 12.60 | 16.80 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 110.00 | 17.40 | 22.00 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 115.00 | 22.20 | 27.00 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 120.00 | 27.40 | 31.80 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 125.00 | 32.20 | 37.00 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 130.00 | 37.60 | 41.90 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 135.00 | 42.60 | 46.90 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST |