Options Chain for DOCUSIGN INC COM (DOCU) - $71.78 as of 10/22/2024 2:08:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 29.00 | 32.25 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:58:47 PM EST | |||
| 45.00 | 23.95 | 26.75 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:58:47 PM EST | |||
| 50.00 | 19.00 | 22.20 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:58:47 PM EST | |||
| 55.00 | 14.00 | 16.85 | % | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.01 | 10/22/2024 12:58:47 PM EST | |||
| 57.00 | 12.70 | 14.75 | % | 0 | 0 | 0.76 | 0.97 | 0.01 | -0.01 | 10/22/2024 12:58:47 PM EST | |||
| 58.00 | 11.90 | 13.35 | % | 0 | 0 | 0.48 | 0.96 | 0.01 | -0.02 | 10/22/2024 12:58:47 PM EST | |||
| 59.00 | 11.65 | 12.45 | % | 0 | 0 | 0.47 | 0.94 | 0.01 | -0.02 | 10/22/2024 12:58:47 PM EST | |||
| 60.00 | 10.70 | 11.55 | % | 0 | 0 | 0.36 | 0.93 | 0.02 | -0.02 | 10/22/2024 12:58:47 PM EST | |||
| 61.00 | 9.65 | 10.50 | % | 0 | 0 | 0.38 | 0.91 | 0.02 | -0.02 | 10/22/2024 12:58:47 PM EST | |||
| 62.00 | 8.65 | 9.70 | % | 0 | 0 | 0.35 | 0.88 | 0.03 | -0.03 | 10/22/2024 12:58:47 PM EST | |||
| 63.00 | 7.95 | 8.80 | % | 0 | 0 | 0.34 | 0.85 | 0.03 | -0.03 | 10/22/2024 12:58:47 PM EST | |||
| 64.00 | 7.45 | 7.90 | 9.10 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.82 | 0.03 | -0.03 | 10/17/2024 | 10/22/2024 12:58:47 PM EST |
| 65.00 | 6.65 | 7.05 | % | 0 | 0 | 0.37 | 0.78 | 0.04 | -0.04 | 10/22/2024 12:58:47 PM EST | |||
| 66.00 | 5.90 | 6.40 | 5.40 | 0.00 | 0.00% | 0 | 20 | 0.34 | 0.74 | 0.04 | -0.04 | 10/11/2024 | 10/22/2024 12:58:47 PM EST |
| 67.00 | 5.20 | 5.55 | % | 0 | 0 | 0.32 | 0.70 | 0.05 | -0.04 | 10/22/2024 12:58:47 PM EST | |||
| 68.00 | 4.45 | 4.75 | 5.55 | 0.00 | 0.00% | 0 | 9 | 0.32 | 0.65 | 0.05 | -0.04 | 10/21/2024 | 10/22/2024 12:58:47 PM EST |
| 69.00 | 3.90 | 4.10 | 3.52 | -1.39 | -28.31% | 11 | 16 | 0.31 | 0.60 | 0.05 | -0.04 | 10/22/2024 | 10/22/2024 12:58:47 PM EST |
| 70.00 | 3.30 | 3.65 | 4.50 | 0.00 | 0.00% | 0 | 5 | 0.32 | 0.54 | 0.06 | -0.04 | 10/17/2024 | 10/22/2024 12:58:47 PM EST |
| 71.00 | 2.77 | 3.10 | 2.65 | % | 7 | 0 | 0.32 | 0.49 | 0.06 | -0.04 | 10/22/2024 | 10/22/2024 12:58:47 PM EST | |
| 72.00 | 2.30 | 2.53 | 2.22 | -1.58 | -41.58% | 1 | 10 | 0.32 | 0.43 | 0.06 | -0.04 | 10/22/2024 | 10/22/2024 12:58:47 PM EST |
| 73.00 | 1.88 | 2.15 | % | 0 | 0 | 0.31 | 0.38 | 0.05 | -0.04 | 10/22/2024 12:58:47 PM EST | |||
| 74.00 | 1.54 | 1.84 | 2.65 | 0.00 | 0.00% | 0 | 8 | 0.32 | 0.33 | 0.05 | -0.04 | 10/16/2024 | 10/22/2024 12:58:47 PM EST |
| 75.00 | 1.19 | 1.43 | 2.34 | 0.00 | 0.00% | 0 | 37 | 0.32 | 0.29 | 0.05 | -0.03 | 10/17/2024 | 10/22/2024 12:58:47 PM EST |
| 76.00 | 1.01 | 1.23 | 1.20 | +0.18 | +17.65% | 1 | 22 | 0.32 | 0.24 | 0.04 | -0.03 | 10/22/2024 | 10/22/2024 12:58:47 PM EST |
| 77.00 | 0.79 | 1.04 | 0.90 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.21 | 0.04 | -0.03 | 10/10/2024 | 10/22/2024 12:58:47 PM EST |
| 78.00 | 0.63 | 0.78 | 0.42 | -0.79 | -65.29% | 10 | 10 | 0.32 | 0.18 | 0.04 | -0.03 | 10/22/2024 | 10/22/2024 12:58:47 PM EST |
| 79.00 | 0.49 | 0.81 | 0.90 | 0.00 | 0.00% | 0 | 4 | 0.32 | 0.15 | 0.03 | -0.02 | 10/21/2024 | 10/22/2024 12:58:47 PM EST |
| 80.00 | 0.41 | 0.51 | 0.45 | -0.14 | -23.73% | 15 | 165 | 0.33 | 0.12 | 0.03 | -0.02 | 10/22/2024 | 10/22/2024 12:58:47 PM EST |
| 81.00 | 0.00 | 0.53 | 0.96 | 0.00 | 0.00% | 0 | 56 | 0.36 | 0.10 | 0.02 | -0.02 | 10/17/2024 | 10/22/2024 12:58:47 PM EST |
| 82.00 | 0.00 | 0.44 | % | 0 | 0 | 0.38 | 0.08 | 0.02 | -0.02 | 10/22/2024 12:58:47 PM EST | |||
| 83.00 | 0.00 | 0.50 | % | 0 | 0 | 0.43 | 0.07 | 0.02 | -0.01 | 10/22/2024 12:58:47 PM EST | |||
| 85.00 | 0.00 | 0.48 | % | 0 | 0 | 0.45 | 0.04 | 0.01 | -0.01 | 10/22/2024 12:58:47 PM EST | |||
| 90.00 | 0.00 | 0.50 | % | 0 | 0 | 0.54 | 0.01 | 0.00 | 0.00 | 10/22/2024 12:58:47 PM EST | |||
| 95.00 | 0.00 | 0.50 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.50 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:58:47 PM EST | |||
| 45.00 | 0.00 | 0.50 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:58:47 PM EST | |||
| 50.00 | 0.00 | 0.50 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:58:47 PM EST | |||
| 55.00 | 0.00 | 1.00 | % | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.01 | 10/22/2024 12:58:47 PM EST | |||
| 57.00 | 0.00 | 0.26 | 0.28 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.03 | 0.01 | -0.01 | 10/15/2024 | 10/22/2024 12:58:47 PM EST |
| 58.00 | 0.00 | 0.56 | 0.38 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.04 | 0.01 | -0.02 | 10/10/2024 | 10/22/2024 12:58:47 PM EST |
| 59.00 | 0.00 | 0.42 | 0.35 | 0.00 | 0.00% | 0 | 10 | 0.44 | -0.06 | 0.01 | -0.02 | 10/10/2024 | 10/22/2024 12:58:47 PM EST |
| 60.00 | 0.23 | 0.33 | 0.40 | % | 1 | 0 | 0.45 | -0.07 | 0.02 | -0.02 | 10/22/2024 | 10/22/2024 12:58:47 PM EST | |
| 61.00 | 0.00 | 0.56 | 0.60 | 0.00 | 0.00% | 0 | 2 | 0.40 | -0.09 | 0.02 | -0.02 | 10/14/2024 | 10/22/2024 12:58:47 PM EST |
| 62.00 | 0.32 | 0.64 | % | 0 | 0 | 0.36 | -0.12 | 0.03 | -0.03 | 10/22/2024 12:58:47 PM EST | |||
| 63.00 | 0.50 | 0.63 | 0.45 | 0.00 | 0.00% | 0 | 3 | 0.40 | -0.15 | 0.03 | -0.03 | 10/21/2024 | 10/22/2024 12:58:47 PM EST |
| 64.00 | 0.63 | 0.78 | 0.69 | 0.00 | 0.00% | 0 | 5 | 0.35 | -0.18 | 0.03 | -0.03 | 10/17/2024 | 10/22/2024 12:58:47 PM EST |
| 65.00 | 0.79 | 1.03 | 0.98 | % | 1 | 0 | 0.34 | -0.22 | 0.04 | -0.04 | 10/22/2024 | 10/22/2024 12:58:47 PM EST | |
| 66.00 | 1.01 | 1.22 | 0.69 | 0.00 | 0.00% | 0 | 14 | 0.34 | -0.26 | 0.04 | -0.04 | 10/18/2024 | 10/22/2024 12:58:47 PM EST |
| 67.00 | 1.23 | 1.62 | 0.86 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.30 | 0.05 | -0.04 | 10/17/2024 | 10/22/2024 12:58:47 PM EST |
| 68.00 | 1.49 | 1.85 | 2.94 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.35 | 0.05 | -0.04 | 10/11/2024 | 10/22/2024 12:58:47 PM EST |
| 69.00 | 1.86 | 2.29 | 3.05 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.40 | 0.05 | -0.04 | 10/15/2024 | 10/22/2024 12:58:47 PM EST |
| 70.00 | 2.29 | 2.58 | 1.69 | 0.00 | 0.00% | 0 | 2 | 0.32 | -0.46 | 0.06 | -0.04 | 10/18/2024 | 10/22/2024 12:58:47 PM EST |
| 71.00 | 2.75 | 3.00 | 2.02 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.51 | 0.06 | -0.04 | 10/18/2024 | 10/22/2024 12:58:47 PM EST |
| 72.00 | 3.30 | 3.50 | 2.54 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.57 | 0.06 | -0.04 | 10/18/2024 | 10/22/2024 12:58:47 PM EST |
| 73.00 | 3.85 | 4.20 | 4.10 | +0.83 | +25.39% | 3 | 4 | 0.32 | -0.62 | 0.05 | -0.04 | 10/22/2024 | 10/22/2024 12:58:47 PM EST |
| 74.00 | 4.50 | 4.75 | 5.10 | +1.50 | +41.67% | 25 | 25 | 0.31 | -0.67 | 0.05 | -0.04 | 10/22/2024 | 10/22/2024 12:58:47 PM EST |
| 75.00 | 5.25 | 5.50 | 4.48 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.71 | 0.05 | -0.03 | 10/21/2024 | 10/22/2024 12:58:47 PM EST |
| 76.00 | 6.00 | 6.25 | % | 0 | 0 | 0.31 | -0.76 | 0.04 | -0.03 | 10/22/2024 12:58:47 PM EST | |||
| 77.00 | 6.80 | 7.10 | % | 0 | 0 | 0.32 | -0.79 | 0.04 | -0.03 | 10/22/2024 12:58:47 PM EST | |||
| 78.00 | 7.55 | 7.85 | % | 0 | 0 | 0.34 | -0.82 | 0.04 | -0.03 | 10/22/2024 12:58:47 PM EST | |||
| 79.00 | 8.40 | 8.85 | % | 0 | 0 | 0.32 | -0.85 | 0.03 | -0.02 | 10/22/2024 12:58:47 PM EST | |||
| 80.00 | 9.30 | 9.70 | % | 0 | 0 | 0.39 | -0.88 | 0.03 | -0.02 | 10/22/2024 12:58:47 PM EST | |||
| 81.00 | 10.15 | 10.55 | % | 0 | 0 | 0.41 | -0.90 | 0.02 | -0.02 | 10/22/2024 12:58:47 PM EST | |||
| 82.00 | 11.15 | 11.70 | % | 0 | 0 | 0.48 | -0.92 | 0.02 | -0.02 | 10/22/2024 12:58:47 PM EST | |||
| 83.00 | 12.20 | 13.00 | % | 0 | 0 | 0.49 | -0.93 | 0.02 | -0.01 | 10/22/2024 12:58:47 PM EST | |||
| 85.00 | 14.10 | 14.65 | % | 0 | 0 | 0.47 | -0.96 | 0.01 | -0.01 | 10/22/2024 12:58:47 PM EST | |||
| 90.00 | 18.40 | 21.15 | % | 0 | 0 | 0.74 | -0.99 | 0.00 | 0.00 | 10/22/2024 12:58:47 PM EST | |||
| 95.00 | 24.00 | 25.55 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:58:47 PM EST |