Options Chain for DOCUSIGN INC COM (DOCU) - $72.50 as of 10/17/2024 8:39:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 35.50 | 39.55 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:52 PM EST | |||
| 40.00 | 30.60 | 33.90 | 29.00 | 0.00 | 0.00% | 0 | 1 | 2.66 | 1.00 | 0.00 | -0.01 | 10/15/2024 | 10/17/2024 3:59:52 PM EST |
| 43.00 | 27.60 | 31.55 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:52 PM EST | |||
| 44.00 | 26.55 | 29.80 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:52 PM EST | |||
| 45.00 | 25.60 | 29.60 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:52 PM EST | |||
| 46.00 | 24.60 | 28.65 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:52 PM EST | |||
| 47.00 | 23.55 | 27.50 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:52 PM EST | |||
| 48.00 | 22.55 | 26.55 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:52 PM EST | |||
| 49.00 | 21.60 | 25.60 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:52 PM EST | |||
| 50.00 | 22.20 | 24.50 | 11.85 | 0.00 | 0.00% | 0 | 29 | 1.78 | 1.00 | 0.00 | -0.01 | 9/30/2024 | 10/17/2024 3:59:52 PM EST |
| 51.00 | 19.60 | 23.55 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:52 PM EST | |||
| 52.00 | 18.55 | 22.60 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:52 PM EST | |||
| 53.00 | 17.60 | 21.60 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:52 PM EST | |||
| 54.00 | 16.70 | 20.60 | 16.36 | 0.00 | 0.00% | 0 | 0 | 1.56 | 1.00 | 0.00 | -0.01 | 10/16/2024 | 10/17/2024 3:59:52 PM EST |
| 55.00 | 15.55 | 19.55 | 13.05 | 0.00 | 0.00% | 0 | 1 | 1.49 | 1.00 | 0.00 | -0.01 | 10/8/2024 | 10/17/2024 3:59:52 PM EST |
| 56.00 | 16.15 | 18.50 | 3.60 | 0.00 | 0.00% | 0 | 18 | 1.39 | 1.00 | 0.00 | -0.01 | 9/23/2024 | 10/17/2024 3:59:52 PM EST |
| 57.00 | 13.65 | 17.65 | 12.00 | 0.00 | 0.00% | 0 | 6 | 1.40 | 1.00 | 0.00 | -0.01 | 10/14/2024 | 10/17/2024 3:59:52 PM EST |
| 58.00 | 13.20 | 16.15 | 11.45 | 0.00 | 0.00% | 0 | 7 | 1.13 | 1.00 | 0.00 | -0.01 | 10/11/2024 | 10/17/2024 3:59:52 PM EST |
| 59.00 | 13.35 | 15.55 | 14.89 | +4.14 | +38.52% | 2 | 27 | 1.07 | 1.00 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 60.00 | 12.50 | 14.40 | 13.00 | +1.12 | +9.43% | 3 | 26 | 1.10 | 1.00 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 61.00 | 11.30 | 13.00 | 11.85 | +1.26 | +11.90% | 5 | 36 | 0.78 | 0.99 | 0.00 | -0.02 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 62.00 | 10.40 | 12.20 | 7.25 | 0.00 | 0.00% | 0 | 43 | 0.72 | 0.99 | 0.01 | -0.02 | 10/11/2024 | 10/17/2024 3:59:52 PM EST |
| 63.00 | 9.25 | 10.00 | 6.25 | 0.00 | 0.00% | 0 | 38 | 0.52 | 0.98 | 0.01 | -0.02 | 10/15/2024 | 10/17/2024 3:59:52 PM EST |
| 64.00 | 8.40 | 9.95 | 6.30 | 0.00 | 0.00% | 0 | 45 | 0.68 | 0.96 | 0.02 | -0.03 | 10/15/2024 | 10/17/2024 3:59:52 PM EST |
| 65.00 | 7.60 | 8.15 | 7.50 | 0.00 | 0.00% | 0 | 39 | 0.49 | 0.94 | 0.02 | -0.03 | 10/16/2024 | 10/17/2024 3:59:52 PM EST |
| 66.00 | 6.65 | 7.10 | 6.83 | +2.08 | +43.79% | 4 | 69 | 0.42 | 0.93 | 0.03 | -0.03 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 67.00 | 5.80 | 6.05 | 6.00 | +0.42 | +7.53% | 1 | 29 | 0.30 | 0.89 | 0.04 | -0.04 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 68.00 | 4.95 | 5.10 | 4.95 | +1.82 | +58.15% | 12 | 130 | 0.30 | 0.85 | 0.05 | -0.05 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 69.00 | 4.10 | 4.30 | 5.17 | +0.97 | +23.10% | 7 | 52 | 0.30 | 0.80 | 0.06 | -0.05 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 70.00 | 3.35 | 3.50 | 3.50 | +0.20 | +6.07% | 5 | 270 | 0.30 | 0.74 | 0.07 | -0.06 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 71.00 | 2.66 | 2.90 | 2.86 | +0.64 | +28.83% | 38 | 53 | 0.31 | 0.66 | 0.08 | -0.06 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 72.00 | 2.04 | 2.19 | 2.27 | +0.07 | +3.19% | 31 | 64 | 0.29 | 0.58 | 0.09 | -0.07 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 73.00 | 1.51 | 1.68 | 1.62 | +0.10 | +6.58% | 24 | 6 | 0.29 | 0.49 | 0.09 | -0.07 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 74.00 | 1.09 | 1.28 | 1.14 | -0.22 | -16.18% | 45 | 22 | 0.29 | 0.40 | 0.09 | -0.06 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 75.00 | 0.79 | 0.99 | 0.82 | -0.19 | -18.82% | 115 | 55 | 0.29 | 0.32 | 0.08 | -0.06 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 76.00 | 0.51 | 0.75 | 0.65 | +0.01 | +1.57% | 7 | 21 | 0.29 | 0.25 | 0.07 | -0.05 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 77.00 | 0.35 | 0.51 | 0.56 | +0.07 | +14.29% | 28 | 21 | 0.30 | 0.19 | 0.06 | -0.05 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 78.00 | 0.30 | 0.58 | 0.44 | 0.00 | 0.00% | 0 | 202 | 0.32 | 0.15 | 0.05 | -0.04 | 10/16/2024 | 10/17/2024 3:59:52 PM EST |
| 79.00 | 0.21 | 0.31 | 0.29 | 0.00 | 0.00% | 0 | 21 | 0.33 | 0.11 | 0.04 | -0.03 | 10/16/2024 | 10/17/2024 3:59:52 PM EST |
| 80.00 | 0.15 | 0.24 | 0.25 | +0.05 | +25.00% | 2 | 3 | 0.33 | 0.08 | 0.03 | -0.03 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 81.00 | 0.00 | 0.29 | % | 0 | 0 | 0.41 | 0.05 | 0.02 | -0.02 | 10/17/2024 3:59:52 PM EST | |||
| 82.00 | 0.00 | 0.29 | % | 0 | 0 | 0.45 | 0.04 | 0.02 | -0.01 | 10/17/2024 3:59:52 PM EST | |||
| 83.00 | 0.00 | 0.83 | % | 0 | 0 | 0.64 | 0.02 | 0.01 | -0.01 | 10/17/2024 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.27 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:52 PM EST | |||
| 40.00 | 0.00 | 0.61 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:52 PM EST | |||
| 43.00 | 0.00 | 0.68 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:52 PM EST | |||
| 44.00 | 0.00 | 0.73 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:52 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.21 | 0.00 | 0.00% | 0 | 2 | 1.72 | 0.00 | 0.00 | -0.01 | 10/2/2024 | 10/17/2024 3:59:52 PM EST |
| 46.00 | 0.00 | 0.75 | 0.29 | 0.00 | 0.00% | 0 | 1 | 1.65 | 0.00 | 0.00 | -0.01 | 10/8/2024 | 10/17/2024 3:59:52 PM EST |
| 47.00 | 0.00 | 0.75 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:52 PM EST | |||
| 48.00 | 0.00 | 0.75 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:52 PM EST | |||
| 49.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 60 | 1.47 | 0.00 | 0.00 | -0.01 | 9/24/2024 | 10/17/2024 3:59:52 PM EST |
| 50.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 8 | 1.41 | 0.00 | 0.00 | -0.01 | 10/16/2024 | 10/17/2024 3:59:52 PM EST |
| 51.00 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 51 | 1.35 | 0.00 | 0.00 | -0.01 | 10/2/2024 | 10/17/2024 3:59:52 PM EST |
| 52.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.29 | 0.00 | 0.00 | -0.01 | 10/9/2024 | 10/17/2024 3:59:52 PM EST |
| 53.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 29 | 1.23 | 0.00 | 0.00 | -0.01 | 10/7/2024 | 10/17/2024 3:59:52 PM EST |
| 54.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 11 | 1.18 | 0.00 | 0.00 | -0.01 | 10/8/2024 | 10/17/2024 3:59:52 PM EST |
| 55.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 14 | 1.12 | 0.00 | 0.00 | -0.01 | 10/8/2024 | 10/17/2024 3:59:52 PM EST |
| 56.00 | 0.00 | 0.75 | 0.49 | 0.00 | 0.00% | 0 | 8 | 1.07 | 0.00 | 0.00 | -0.01 | 9/30/2024 | 10/17/2024 3:59:52 PM EST |
| 57.00 | 0.00 | 0.75 | 0.46 | 0.00 | 0.00% | 0 | 24 | 1.01 | 0.00 | 0.00 | -0.01 | 10/8/2024 | 10/17/2024 3:59:52 PM EST |
| 58.00 | 0.00 | 0.09 | 0.09 | -0.08 | -47.06% | 1 | 14 | 0.59 | 0.00 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 59.00 | 0.00 | 0.65 | 0.53 | 0.00 | 0.00% | 0 | 3 | 0.66 | 0.00 | 0.00 | -0.01 | 10/7/2024 | 10/17/2024 3:59:52 PM EST |
| 60.00 | 0.01 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 46 | 0.62 | 0.00 | 0.00 | -0.01 | 10/10/2024 | 10/17/2024 3:59:52 PM EST |
| 61.00 | 0.01 | 0.75 | 0.21 | 0.00 | 0.00% | 0 | 24 | 0.57 | -0.01 | 0.00 | -0.02 | 10/11/2024 | 10/17/2024 3:59:52 PM EST |
| 62.00 | 0.02 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.55 | -0.01 | 0.01 | -0.02 | 10/16/2024 | 10/17/2024 3:59:52 PM EST |
| 63.00 | 0.03 | 0.60 | 0.18 | 0.00 | 0.00% | 0 | 34 | 0.49 | -0.02 | 0.01 | -0.02 | 10/15/2024 | 10/17/2024 3:59:52 PM EST |
| 64.00 | 0.04 | 0.15 | 0.60 | 0.00 | 0.00% | 0 | 36 | 0.36 | -0.04 | 0.02 | -0.03 | 10/11/2024 | 10/17/2024 3:59:52 PM EST |
| 65.00 | 0.12 | 0.16 | 0.13 | -0.07 | -35.00% | 58 | 154 | 0.34 | -0.06 | 0.02 | -0.03 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 66.00 | 0.17 | 0.21 | 0.28 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.07 | 0.03 | -0.03 | 10/16/2024 | 10/17/2024 3:59:52 PM EST |
| 67.00 | 0.23 | 0.28 | 0.27 | -0.07 | -20.59% | 13 | 34 | 0.34 | -0.11 | 0.04 | -0.04 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 68.00 | 0.35 | 0.53 | 0.43 | -0.19 | -30.65% | 1 | 13 | 0.34 | -0.15 | 0.05 | -0.05 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 69.00 | 0.50 | 0.56 | 0.52 | -0.11 | -17.46% | 7 | 70 | 0.32 | -0.20 | 0.06 | -0.05 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 70.00 | 0.74 | 0.79 | 0.78 | -1.71 | -68.68% | 23 | 6 | 0.31 | -0.26 | 0.07 | -0.06 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 71.00 | 0.99 | 1.11 | 0.89 | -0.32 | -26.45% | 1 | 11 | 0.31 | -0.34 | 0.08 | -0.06 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 72.00 | 1.40 | 1.52 | 1.49 | -0.20 | -11.84% | 4 | 1 | 0.31 | -0.42 | 0.09 | -0.07 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 73.00 | 1.85 | 2.02 | 1.85 | % | 10 | 0 | 0.30 | -0.51 | 0.09 | -0.07 | 10/17/2024 | 10/17/2024 3:59:52 PM EST | |
| 74.00 | 2.41 | 2.68 | % | 0 | 0 | 0.32 | -0.60 | 0.09 | -0.06 | 10/17/2024 3:59:52 PM EST | |||
| 75.00 | 3.15 | 3.35 | 3.75 | -0.15 | -3.85% | 30 | 1 | 0.31 | -0.68 | 0.08 | -0.06 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 76.00 | 3.80 | 4.15 | % | 0 | 0 | 0.35 | -0.75 | 0.07 | -0.05 | 10/17/2024 3:59:52 PM EST | |||
| 77.00 | 4.60 | 5.00 | % | 0 | 0 | 0.41 | -0.81 | 0.06 | -0.05 | 10/17/2024 3:59:52 PM EST | |||
| 78.00 | 5.45 | 5.90 | % | 0 | 0 | 0.31 | -0.85 | 0.05 | -0.04 | 10/17/2024 3:59:52 PM EST | |||
| 79.00 | 6.40 | 6.75 | % | 0 | 0 | 0.42 | -0.89 | 0.04 | -0.03 | 10/17/2024 3:59:52 PM EST | |||
| 80.00 | 7.35 | 7.85 | % | 0 | 0 | 0.45 | -0.92 | 0.03 | -0.03 | 10/17/2024 3:59:52 PM EST | |||
| 81.00 | 7.95 | 9.65 | % | 0 | 0 | 0.69 | -0.95 | 0.02 | -0.02 | 10/17/2024 3:59:52 PM EST | |||
| 82.00 | 8.90 | 10.10 | % | 0 | 0 | 0.60 | -0.96 | 0.02 | -0.01 | 10/17/2024 3:59:52 PM EST | |||
| 83.00 | 8.55 | 12.50 | % | 0 | 0 | 0.96 | -0.98 | 0.01 | -0.01 | 10/17/2024 3:59:52 PM EST |