Options Chain for DOCUSIGN INC COM (DOCU) - $79.52 as of 11/20/2024 3:58:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 36.90 | 40.85 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 45.00 | 31.90 | 35.90 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 50.00 | 27.05 | 30.85 | % | 0 | 0 | 2.06 | 0.99 | 0.00 | -0.01 | 11/20/2024 3:59:58 PM EST | |||
| 55.00 | 22.20 | 26.00 | % | 0 | 0 | 1.76 | 0.98 | 0.00 | -0.02 | 11/20/2024 3:59:58 PM EST | |||
| 58.00 | 19.10 | 23.00 | % | 0 | 0 | 1.57 | 0.95 | 0.01 | -0.05 | 11/20/2024 3:59:58 PM EST | |||
| 59.00 | 18.15 | 22.05 | % | 0 | 0 | 1.51 | 0.93 | 0.01 | -0.06 | 11/20/2024 3:59:58 PM EST | |||
| 60.00 | 17.15 | 21.10 | 10.80 | 0.00 | 0.00% | 0 | 1 | 1.48 | 0.93 | 0.01 | -0.06 | 10/30/2024 | 11/20/2024 3:59:58 PM EST |
| 61.00 | 16.20 | 20.15 | 17.50 | 0.00 | 0.00% | 0 | 5 | 1.44 | 0.91 | 0.01 | -0.09 | 11/8/2024 | 11/20/2024 3:59:58 PM EST |
| 62.00 | 15.60 | 19.15 | % | 0 | 0 | 1.39 | 0.90 | 0.01 | -0.08 | 11/20/2024 3:59:58 PM EST | |||
| 63.00 | 14.30 | 18.25 | 8.91 | 0.00 | 0.00% | 0 | 4 | 1.30 | 0.90 | 0.01 | -0.08 | 11/1/2024 | 11/20/2024 3:59:58 PM EST |
| 64.00 | 13.40 | 17.30 | % | 0 | 0 | 1.27 | 0.88 | 0.01 | -0.09 | 11/20/2024 3:59:58 PM EST | |||
| 65.00 | 12.50 | 16.40 | 14.39 | 0.00 | 0.00% | 0 | 3 | 1.24 | 0.87 | 0.01 | -0.10 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 66.00 | 13.00 | 14.10 | 7.00 | 0.00 | 0.00% | 0 | 2 | 1.04 | 0.86 | 0.02 | -0.10 | 10/24/2024 | 11/20/2024 3:59:58 PM EST |
| 67.00 | 12.20 | 12.95 | % | 0 | 0 | 1.08 | 0.83 | 0.02 | -0.12 | 11/20/2024 3:59:58 PM EST | |||
| 68.00 | 11.20 | 12.35 | 13.54 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.81 | 0.02 | -0.12 | 11/11/2024 | 11/20/2024 3:59:58 PM EST |
| 69.00 | 10.65 | 11.35 | 14.47 | 0.00 | 0.00% | 0 | 11 | 0.99 | 0.81 | 0.02 | -0.11 | 11/13/2024 | 11/20/2024 3:59:58 PM EST |
| 70.00 | 9.80 | 10.60 | 13.51 | 0.00 | 0.00% | 0 | 25 | 0.64 | 0.79 | 0.02 | -0.11 | 11/13/2024 | 11/20/2024 3:59:58 PM EST |
| 71.00 | 9.10 | 9.60 | 12.90 | 0.00 | 0.00% | 0 | 22 | 0.66 | 0.76 | 0.02 | -0.13 | 11/13/2024 | 11/20/2024 3:59:58 PM EST |
| 72.00 | 8.30 | 8.90 | 9.05 | -2.19 | -19.49% | 1 | 4 | 0.70 | 0.75 | 0.03 | -0.12 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 73.00 | 7.60 | 8.05 | 7.64 | 0.00 | 0.00% | 0 | 4 | 0.68 | 0.72 | 0.03 | -0.12 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 74.00 | 6.90 | 7.80 | 8.20 | 0.00 | 0.00% | 0 | 24 | 0.72 | 0.69 | 0.03 | -0.13 | 11/14/2024 | 11/20/2024 3:59:58 PM EST |
| 75.00 | 6.25 | 6.60 | 6.16 | -0.52 | -7.79% | 17 | 39 | 0.67 | 0.66 | 0.03 | -0.13 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 76.00 | 5.65 | 6.00 | 7.96 | 0.00 | 0.00% | 0 | 7 | 0.66 | 0.63 | 0.03 | -0.13 | 11/13/2024 | 11/20/2024 3:59:58 PM EST |
| 77.00 | 5.10 | 5.40 | 5.10 | -0.60 | -10.53% | 1 | 34 | 0.67 | 0.59 | 0.04 | -0.13 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 78.00 | 4.55 | 4.80 | 4.40 | -0.45 | -9.28% | 27 | 64 | 0.65 | 0.56 | 0.04 | -0.13 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 79.00 | 3.95 | 4.25 | 4.20 | -0.40 | -8.70% | 43 | 255 | 0.65 | 0.52 | 0.04 | -0.13 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 80.00 | 3.50 | 3.90 | 3.60 | -0.33 | -8.40% | 7 | 76 | 0.66 | 0.48 | 0.04 | -0.13 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 81.00 | 2.94 | 3.50 | 3.20 | -0.40 | -11.12% | 2 | 118 | 0.64 | 0.45 | 0.04 | -0.13 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 82.00 | 2.49 | 3.00 | 3.15 | 0.00 | 0.00% | 0 | 28 | 0.61 | 0.41 | 0.04 | -0.14 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 83.00 | 2.22 | 2.72 | 2.32 | -0.45 | -16.25% | 6 | 127 | 0.64 | 0.38 | 0.03 | -0.13 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 84.00 | 2.05 | 2.45 | 2.24 | -0.21 | -8.58% | 2 | 8 | 0.65 | 0.36 | 0.03 | -0.14 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 85.00 | 1.71 | 2.08 | 1.65 | -0.58 | -26.01% | 16 | 59 | 0.63 | 0.33 | 0.03 | -0.14 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 86.00 | 1.55 | 2.40 | 1.69 | 0.00 | 0.00% | 0 | 13 | 0.69 | 0.30 | 0.03 | -0.13 | 11/15/2024 | 11/20/2024 3:59:58 PM EST |
| 87.00 | 1.32 | 2.41 | 1.39 | -1.76 | -55.88% | 2 | 6 | 0.70 | 0.28 | 0.03 | -0.13 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 88.00 | 1.10 | 2.69 | 1.37 | +0.05 | +3.79% | 1 | 12 | 0.76 | 0.26 | 0.03 | -0.12 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 89.00 | 0.99 | 2.25 | 1.24 | 0.00 | 0.00% | 0 | 12 | 0.73 | 0.24 | 0.03 | -0.12 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 90.00 | 0.87 | 1.24 | 1.13 | -0.04 | -3.42% | 50 | 100 | 0.66 | 0.24 | 0.02 | -0.13 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 91.00 | 0.71 | 2.15 | % | 0 | 0 | 0.76 | 0.21 | 0.02 | -0.11 | 11/20/2024 3:59:58 PM EST | |||
| 92.00 | 0.52 | 2.17 | % | 0 | 0 | 0.76 | 0.19 | 0.02 | -0.11 | 11/20/2024 3:59:58 PM EST | |||
| 93.00 | 0.44 | 2.19 | % | 0 | 0 | 0.79 | 0.18 | 0.02 | -0.11 | 11/20/2024 3:59:58 PM EST | |||
| 94.00 | 0.42 | 1.86 | % | 0 | 0 | 0.78 | 0.16 | 0.02 | -0.10 | 11/20/2024 3:59:58 PM EST | |||
| 95.00 | 0.00 | 2.67 | 0.52 | -0.11 | -17.46% | 3 | 44 | 0.78 | 0.16 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 100.00 | 0.00 | 2.29 | % | 0 | 0 | 0.88 | 0.10 | 0.01 | -0.08 | 11/20/2024 3:59:58 PM EST | |||
| 105.00 | 0.00 | 2.25 | 0.25 | 0.00 | 0.00% | 0 | 4 | 1.39 | 0.05 | 0.01 | -0.04 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 110.00 | 0.00 | 0.40 | % | 0 | 0 | 0.97 | 0.04 | 0.01 | -0.04 | 11/20/2024 3:59:58 PM EST | |||
| 115.00 | 0.00 | 2.16 | % | 0 | 0 | 1.62 | 0.01 | 0.00 | -0.02 | 11/20/2024 3:59:58 PM EST | |||
| 120.00 | 0.00 | 1.15 | % | 0 | 0 | 1.46 | 0.01 | 0.00 | -0.01 | 11/20/2024 3:59:58 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 | 1.25 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.03 | 0.00 | 0.00% | 0 | 18 | 1.96 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:58 PM EST |
| 50.00 | 0.00 | 0.95 | % | 0 | 0 | 1.66 | -0.01 | 0.00 | -0.01 | 11/20/2024 3:59:58 PM EST | |||
| 55.00 | 0.00 | 1.83 | 0.25 | 0.00 | 0.00% | 0 | 2 | 1.68 | -0.02 | 0.00 | -0.02 | 11/15/2024 | 11/20/2024 3:59:58 PM EST |
| 58.00 | 0.05 | 2.27 | % | 0 | 0 | 1.15 | -0.05 | 0.01 | -0.05 | 11/20/2024 3:59:58 PM EST | |||
| 59.00 | 0.06 | 0.95 | % | 0 | 0 | 0.91 | -0.07 | 0.01 | -0.06 | 11/20/2024 3:59:58 PM EST | |||
| 60.00 | 0.08 | 2.08 | 0.75 | 0.00 | 0.00% | 0 | 17 | 1.05 | -0.07 | 0.01 | -0.06 | 11/8/2024 | 11/20/2024 3:59:58 PM EST |
| 61.00 | 0.11 | 0.69 | % | 0 | 0 | 0.81 | -0.09 | 0.01 | -0.09 | 11/20/2024 3:59:58 PM EST | |||
| 62.00 | 0.14 | 0.60 | 0.18 | 0.00 | 0.00% | 0 | 4 | 0.76 | -0.10 | 0.01 | -0.08 | 11/8/2024 | 11/20/2024 3:59:58 PM EST |
| 63.00 | 0.16 | 1.93 | 0.24 | 0.00 | 0.00% | 0 | 1 | 0.90 | -0.10 | 0.01 | -0.08 | 11/8/2024 | 11/20/2024 3:59:58 PM EST |
| 64.00 | 0.36 | 1.11 | 1.15 | 0.00 | 0.00% | 0 | 11 | 0.81 | -0.12 | 0.01 | -0.09 | 11/4/2024 | 11/20/2024 3:59:58 PM EST |
| 65.00 | 0.40 | 0.64 | 0.49 | +0.01 | +2.09% | 16 | 33 | 0.72 | -0.13 | 0.01 | -0.10 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 66.00 | 0.52 | 1.93 | 0.65 | 0.00 | 0.00% | 2 | 11 | 0.85 | -0.14 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 67.00 | 0.61 | 0.83 | 0.76 | 0.00 | 0.00% | 0 | 18 | 0.70 | -0.17 | 0.02 | -0.12 | 11/15/2024 | 11/20/2024 3:59:58 PM EST |
| 68.00 | 0.63 | 0.85 | 0.75 | 0.00 | 0.00% | 0 | 6 | 0.66 | -0.19 | 0.02 | -0.12 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 69.00 | 0.86 | 1.58 | 1.07 | +0.12 | +12.64% | 1 | 19 | 0.72 | -0.19 | 0.02 | -0.11 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 70.00 | 1.01 | 2.42 | 0.88 | -0.17 | -16.19% | 1 | 47 | 0.77 | -0.21 | 0.02 | -0.11 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 71.00 | 1.20 | 1.49 | 1.45 | +0.22 | +17.89% | 3 | 14 | 0.65 | -0.24 | 0.02 | -0.13 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 72.00 | 0.60 | 2.41 | 1.30 | 0.00 | 0.00% | 0 | 27 | 0.62 | -0.25 | 0.03 | -0.12 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 73.00 | 0.49 | 2.35 | 1.95 | +0.06 | +3.18% | 2 | 11 | 0.55 | -0.28 | 0.03 | -0.12 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 74.00 | 2.03 | 2.20 | 1.88 | 0.00 | 0.00% | 0 | 70 | 0.64 | -0.31 | 0.03 | -0.13 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 75.00 | 2.21 | 2.62 | 2.73 | +0.42 | +18.19% | 5 | 75 | 0.64 | -0.34 | 0.03 | -0.13 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 76.00 | 2.59 | 2.94 | 2.73 | 0.00 | 0.00% | 0 | 33 | 0.61 | -0.37 | 0.03 | -0.13 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 77.00 | 3.15 | 3.45 | 2.98 | 0.00 | 0.00% | 0 | 18 | 0.63 | -0.41 | 0.04 | -0.13 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 78.00 | 2.95 | 3.75 | 3.50 | 0.00 | 0.00% | 0 | 17 | 0.62 | -0.44 | 0.04 | -0.13 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 79.00 | 4.10 | 4.25 | 4.30 | +0.40 | +10.26% | 16 | 2 | 0.61 | -0.48 | 0.04 | -0.13 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 80.00 | 4.60 | 4.90 | 4.40 | 0.00 | 0.00% | 0 | 11 | 0.62 | -0.52 | 0.04 | -0.13 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 81.00 | 5.15 | 5.45 | % | 0 | 0 | 0.61 | -0.55 | 0.04 | -0.13 | 11/20/2024 3:59:58 PM EST | |||
| 82.00 | 5.80 | 6.15 | 5.65 | 0.00 | 0.00% | 0 | 4 | 0.61 | -0.59 | 0.04 | -0.14 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 83.00 | 6.30 | 6.80 | 4.46 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.62 | 0.03 | -0.13 | 11/13/2024 | 11/20/2024 3:59:58 PM EST |
| 84.00 | 6.80 | 7.60 | 5.46 | 0.00 | 0.00% | 0 | 2 | 0.59 | -0.64 | 0.03 | -0.14 | 11/11/2024 | 11/20/2024 3:59:58 PM EST |
| 85.00 | 7.70 | 8.40 | % | 0 | 0 | 0.61 | -0.67 | 0.03 | -0.14 | 11/20/2024 3:59:58 PM EST | |||
| 86.00 | 8.30 | 9.10 | % | 0 | 0 | 0.59 | -0.70 | 0.03 | -0.13 | 11/20/2024 3:59:58 PM EST | |||
| 87.00 | 9.15 | 9.90 | 6.20 | 0.00 | 0.00% | 0 | 15 | 0.60 | -0.72 | 0.03 | -0.13 | 11/13/2024 | 11/20/2024 3:59:58 PM EST |
| 88.00 | 9.75 | 10.95 | % | 0 | 0 | 0.59 | -0.74 | 0.03 | -0.12 | 11/20/2024 3:59:58 PM EST | |||
| 89.00 | 10.65 | 11.75 | % | 0 | 0 | 0.86 | -0.76 | 0.03 | -0.12 | 11/20/2024 3:59:58 PM EST | |||
| 90.00 | 11.40 | 12.60 | % | 0 | 0 | 0.90 | -0.76 | 0.02 | -0.13 | 11/20/2024 3:59:58 PM EST | |||
| 91.00 | 12.35 | 13.50 | % | 0 | 0 | 0.55 | -0.79 | 0.02 | -0.11 | 11/20/2024 3:59:58 PM EST | |||
| 92.00 | 11.85 | 15.60 | % | 0 | 0 | 1.02 | -0.81 | 0.02 | -0.11 | 11/20/2024 3:59:58 PM EST | |||
| 93.00 | 12.80 | 16.70 | % | 0 | 0 | 1.08 | -0.82 | 0.02 | -0.11 | 11/20/2024 3:59:58 PM EST | |||
| 94.00 | 15.05 | 16.25 | % | 0 | 0 | 0.97 | -0.84 | 0.02 | -0.10 | 11/20/2024 3:59:58 PM EST | |||
| 95.00 | 14.45 | 18.10 | % | 0 | 0 | 1.11 | -0.84 | 0.02 | -0.10 | 11/20/2024 3:59:58 PM EST | |||
| 100.00 | 19.15 | 23.75 | % | 0 | 0 | 1.26 | -0.90 | 0.01 | -0.08 | 11/20/2024 3:59:58 PM EST | |||
| 105.00 | 24.35 | 28.25 | % | 0 | 0 | 1.40 | -0.95 | 0.01 | -0.04 | 11/20/2024 3:59:58 PM EST | |||
| 110.00 | 29.25 | 33.25 | % | 0 | 0 | 1.53 | -0.96 | 0.01 | -0.04 | 11/20/2024 3:59:58 PM EST | |||
| 115.00 | 34.35 | 38.25 | % | 0 | 0 | 1.41 | -0.99 | 0.00 | -0.02 | 11/20/2024 3:59:58 PM EST | |||
| 120.00 | 39.25 | 43.25 | % | 0 | 0 | 1.77 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:58 PM EST |