Options Chain for DOCUSIGN INC COM (DOCU) - $80.26 as of 12/3/2024 11:31:30 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 38.05 | 41.55 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:58:54 AM EST | |||
| 45.00 | 32.90 | 36.45 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:58:54 AM EST | |||
| 50.00 | 28.35 | 31.60 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:58:54 AM EST | |||
| 55.00 | 23.00 | 26.35 | 31.06 | 0.00 | 0.00% | 0 | 3 | 1.38 | 1.00 | 0.00 | 0.00 | 11/26/2024 | 12/3/2024 9:58:54 AM EST |
| 60.00 | 19.15 | 21.55 | 26.13 | 0.00 | 0.00% | 0 | 1 | 1.15 | 0.99 | 0.00 | 0.00 | 11/26/2024 | 12/3/2024 9:58:54 AM EST |
| 63.00 | 16.30 | 17.50 | % | 0 | 0 | 0.87 | 0.97 | 0.01 | -0.01 | 12/3/2024 9:58:54 AM EST | |||
| 64.00 | 15.60 | 16.45 | 16.79 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.96 | 0.01 | -0.02 | 11/14/2024 | 12/3/2024 9:58:54 AM EST |
| 65.00 | 14.40 | 15.60 | % | 0 | 0 | 0.80 | 0.95 | 0.01 | -0.02 | 12/3/2024 9:58:54 AM EST | |||
| 66.00 | 13.80 | 14.60 | 13.48 | 0.00 | 0.00% | 0 | 2 | 0.71 | 0.93 | 0.01 | -0.03 | 11/15/2024 | 12/3/2024 9:58:54 AM EST |
| 67.00 | 12.40 | 13.90 | % | 0 | 0 | 0.76 | 0.92 | 0.01 | -0.03 | 12/3/2024 9:58:54 AM EST | |||
| 68.00 | 10.90 | 12.90 | % | 0 | 0 | 0.85 | 0.90 | 0.02 | -0.04 | 12/3/2024 9:58:54 AM EST | |||
| 69.00 | 11.10 | 12.00 | 17.23 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.88 | 0.02 | -0.04 | 11/25/2024 | 12/3/2024 9:58:54 AM EST |
| 70.00 | 9.90 | 11.35 | % | 0 | 0 | 0.66 | 0.86 | 0.02 | -0.05 | 12/3/2024 9:58:54 AM EST | |||
| 71.00 | 8.65 | 11.80 | 12.85 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.83 | 0.02 | -0.05 | 11/12/2024 | 12/3/2024 9:58:54 AM EST |
| 72.00 | 7.75 | 11.00 | % | 0 | 0 | 0.69 | 0.81 | 0.02 | -0.06 | 12/3/2024 9:58:54 AM EST | |||
| 73.00 | 7.40 | 10.30 | % | 0 | 0 | 0.68 | 0.78 | 0.03 | -0.07 | 12/3/2024 9:58:54 AM EST | |||
| 74.00 | 7.05 | 8.35 | % | 0 | 0 | 0.47 | 0.75 | 0.03 | -0.07 | 12/3/2024 9:58:54 AM EST | |||
| 75.00 | 6.65 | 7.35 | 8.68 | 0.00 | 0.00% | 0 | 2 | 0.52 | 0.71 | 0.03 | -0.08 | 11/14/2024 | 12/3/2024 9:58:54 AM EST |
| 76.00 | 5.95 | 6.65 | % | 0 | 0 | 0.48 | 0.68 | 0.03 | -0.08 | 12/3/2024 9:58:54 AM EST | |||
| 77.00 | 5.05 | 5.90 | 5.10 | 0.00 | 0.00% | 0 | 2 | 0.46 | 0.64 | 0.03 | -0.08 | 11/18/2024 | 12/3/2024 9:58:54 AM EST |
| 78.00 | 4.55 | 5.65 | % | 0 | 0 | 0.62 | 0.61 | 0.03 | -0.09 | 12/3/2024 9:58:54 AM EST | |||
| 79.00 | 4.45 | 4.75 | 4.35 | 0.00 | 0.00% | 0 | 16 | 0.53 | 0.57 | 0.03 | -0.09 | 11/29/2024 | 12/3/2024 9:58:54 AM EST |
| 80.00 | 4.00 | 4.25 | 5.17 | 0.00 | 0.00% | 0 | 65 | 0.44 | 0.54 | 0.04 | -0.09 | 12/2/2024 | 12/3/2024 9:58:54 AM EST |
| 81.00 | 3.60 | 3.85 | 3.75 | -0.49 | -11.56% | 5 | 12 | 0.61 | 0.50 | 0.04 | -0.09 | 12/3/2024 | 12/3/2024 9:58:54 AM EST |
| 82.00 | 3.15 | 3.50 | 4.30 | 0.00 | 0.00% | 0 | 6 | 0.62 | 0.47 | 0.04 | -0.09 | 11/14/2024 | 12/3/2024 9:58:54 AM EST |
| 83.00 | 2.75 | 3.50 | 5.16 | 0.00 | 0.00% | 0 | 16 | 0.61 | 0.43 | 0.03 | -0.09 | 11/22/2024 | 12/3/2024 9:58:54 AM EST |
| 84.00 | 2.53 | 2.82 | 3.15 | 0.00 | 0.00% | 0 | 102 | 0.54 | 0.40 | 0.03 | -0.09 | 12/2/2024 | 12/3/2024 9:58:54 AM EST |
| 85.00 | 2.24 | 2.49 | 2.79 | +0.02 | +0.73% | 2 | 22 | 0.56 | 0.37 | 0.03 | -0.09 | 12/3/2024 | 12/3/2024 9:58:54 AM EST |
| 86.00 | 1.98 | 2.20 | 2.55 | 0.00 | 0.00% | 0 | 6 | 0.54 | 0.34 | 0.03 | -0.09 | 12/2/2024 | 12/3/2024 9:58:54 AM EST |
| 87.00 | 1.52 | 2.18 | 2.50 | 0.00 | 0.00% | 0 | 2 | 0.54 | 0.31 | 0.03 | -0.08 | 11/27/2024 | 12/3/2024 9:58:54 AM EST |
| 88.00 | 1.47 | 1.74 | 2.20 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.29 | 0.03 | -0.08 | 12/2/2024 | 12/3/2024 9:58:54 AM EST |
| 89.00 | 1.36 | 1.56 | % | 0 | 0 | 0.55 | 0.26 | 0.03 | -0.08 | 12/3/2024 9:58:54 AM EST | |||
| 90.00 | 1.24 | 1.37 | 2.26 | 0.00 | 0.00% | 0 | 85 | 0.56 | 0.24 | 0.03 | -0.07 | 12/2/2024 | 12/3/2024 9:58:54 AM EST |
| 91.00 | 0.91 | 1.59 | % | 0 | 0 | 0.51 | 0.22 | 0.03 | -0.07 | 12/3/2024 9:58:54 AM EST | |||
| 92.00 | 0.94 | 1.12 | 1.22 | 0.00 | 0.00% | 0 | 7 | 0.57 | 0.20 | 0.02 | -0.07 | 12/2/2024 | 12/3/2024 9:58:54 AM EST |
| 93.00 | 0.86 | 1.55 | % | 0 | 0 | 0.65 | 0.18 | 0.02 | -0.06 | 12/3/2024 9:58:54 AM EST | |||
| 94.00 | 0.73 | 1.32 | % | 0 | 0 | 0.61 | 0.16 | 0.02 | -0.06 | 12/3/2024 9:58:54 AM EST | |||
| 95.00 | 0.60 | 1.38 | 1.10 | 0.00 | 0.00% | 0 | 0 | 0.61 | 0.14 | 0.02 | -0.06 | 11/21/2024 | 12/3/2024 9:58:54 AM EST |
| 96.00 | 0.44 | 1.55 | % | 0 | 0 | 0.68 | 0.13 | 0.02 | -0.05 | 12/3/2024 9:58:54 AM EST | |||
| 97.00 | 0.37 | 1.34 | % | 0 | 0 | 0.70 | 0.11 | 0.02 | -0.05 | 12/3/2024 9:58:54 AM EST | |||
| 100.00 | 0.32 | 0.87 | 1.20 | 0.00 | 0.00% | 0 | 51 | 0.78 | 0.08 | 0.01 | -0.04 | 11/26/2024 | 12/3/2024 9:58:54 AM EST |
| 105.00 | 0.00 | 1.41 | 0.70 | 0.00 | 0.00% | 0 | 0 | 0.83 | 0.04 | 0.01 | -0.02 | 11/25/2024 | 12/3/2024 9:58:54 AM EST |
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 0.02 | 0.00 | -0.01 | 12/3/2024 9:58:54 AM EST | |||
| 115.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 36 | 0.95 | 0.01 | 0.00 | -0.01 | 11/13/2024 | 12/3/2024 9:58:54 AM EST |
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:58:54 AM 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 | 2.04 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:58:54 AM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:58:54 AM EST | |||
| 50.00 | 0.00 | 1.34 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:58:54 AM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:58:54 AM EST | |||
| 60.00 | 0.00 | 1.20 | % | 0 | 0 | 0.89 | -0.01 | 0.00 | 0.00 | 12/3/2024 9:58:54 AM EST | |||
| 63.00 | 0.00 | 1.30 | % | 0 | 0 | 0.92 | -0.03 | 0.01 | -0.01 | 12/3/2024 9:58:54 AM EST | |||
| 64.00 | 0.00 | 0.45 | % | 0 | 0 | 0.76 | -0.04 | 0.01 | -0.02 | 12/3/2024 9:58:54 AM EST | |||
| 65.00 | 0.34 | 0.44 | 0.38 | -0.02 | -5.00% | 1 | 1 | 0.58 | -0.05 | 0.01 | -0.02 | 12/3/2024 | 12/3/2024 9:58:54 AM EST |
| 66.00 | 0.00 | 0.68 | % | 0 | 0 | 0.74 | -0.07 | 0.01 | -0.03 | 12/3/2024 9:58:54 AM EST | |||
| 67.00 | 0.00 | 1.80 | % | 0 | 0 | 0.85 | -0.08 | 0.01 | -0.03 | 12/3/2024 9:58:54 AM EST | |||
| 68.00 | 0.00 | 1.95 | 0.88 | 0.00 | 0.00% | 0 | 1 | 0.83 | -0.10 | 0.02 | -0.04 | 11/19/2024 | 12/3/2024 9:58:54 AM EST |
| 69.00 | 0.00 | 1.31 | % | 0 | 0 | 0.48 | -0.12 | 0.02 | -0.04 | 12/3/2024 9:58:54 AM EST | |||
| 70.00 | 0.00 | 1.83 | 0.90 | 0.00 | 0.00% | 0 | 8 | 0.60 | -0.14 | 0.02 | -0.05 | 12/2/2024 | 12/3/2024 9:58:54 AM EST |
| 71.00 | 0.87 | 1.28 | 1.14 | 0.00 | 0.00% | 0 | 22 | 0.55 | -0.17 | 0.02 | -0.05 | 11/27/2024 | 12/3/2024 9:58:54 AM EST |
| 72.00 | 1.31 | 1.49 | 1.12 | 0.00 | 0.00% | 0 | 17 | 0.54 | -0.19 | 0.02 | -0.06 | 12/2/2024 | 12/3/2024 9:58:54 AM EST |
| 73.00 | 1.34 | 1.82 | 1.57 | 0.00 | 0.00% | 0 | 21 | 0.51 | -0.22 | 0.03 | -0.07 | 11/29/2024 | 12/3/2024 9:58:54 AM EST |
| 74.00 | 1.75 | 2.10 | % | 0 | 0 | 0.55 | -0.25 | 0.03 | -0.07 | 12/3/2024 9:58:54 AM EST | |||
| 75.00 | 2.22 | 2.52 | 2.07 | 0.00 | 0.00% | 0 | 11 | 0.53 | -0.29 | 0.03 | -0.08 | 12/2/2024 | 12/3/2024 9:58:54 AM EST |
| 76.00 | 1.11 | 3.15 | % | 0 | 0 | 0.48 | -0.32 | 0.03 | -0.08 | 12/3/2024 9:58:54 AM EST | |||
| 77.00 | 2.91 | 3.25 | 3.10 | 0.00 | 0.00% | 0 | 2 | 0.51 | -0.36 | 0.03 | -0.08 | 12/2/2024 | 12/3/2024 9:58:54 AM EST |
| 78.00 | 3.30 | 3.80 | 1.69 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.39 | 0.03 | -0.09 | 11/22/2024 | 12/3/2024 9:58:54 AM EST |
| 79.00 | 3.95 | 4.20 | 3.80 | 0.00 | 0.00% | 0 | 19 | 0.56 | -0.43 | 0.03 | -0.09 | 11/29/2024 | 12/3/2024 9:58:54 AM EST |
| 80.00 | 4.55 | 4.80 | 4.51 | +0.42 | +10.27% | 4 | 71 | 0.60 | -0.46 | 0.04 | -0.09 | 12/3/2024 | 12/3/2024 9:58:54 AM EST |
| 81.00 | 5.05 | 5.30 | 4.50 | 0.00 | 0.00% | 0 | 10 | 0.53 | -0.50 | 0.04 | -0.09 | 12/2/2024 | 12/3/2024 9:58:54 AM EST |
| 82.00 | 5.70 | 5.95 | 4.55 | 0.00 | 0.00% | 0 | 0 | 0.59 | -0.53 | 0.04 | -0.09 | 11/12/2024 | 12/3/2024 9:58:54 AM EST |
| 83.00 | 6.30 | 7.00 | 5.65 | 0.00 | 0.00% | 0 | 2 | 0.53 | -0.57 | 0.03 | -0.09 | 12/2/2024 | 12/3/2024 9:58:54 AM EST |
| 84.00 | 6.90 | 8.55 | 5.07 | 0.00 | 0.00% | 0 | 3 | 0.54 | -0.60 | 0.03 | -0.09 | 11/27/2024 | 12/3/2024 9:58:54 AM EST |
| 85.00 | 7.60 | 8.60 | % | 0 | 0 | 0.55 | -0.63 | 0.03 | -0.09 | 12/3/2024 9:58:54 AM EST | |||
| 86.00 | 8.40 | 8.95 | % | 0 | 0 | 0.54 | -0.66 | 0.03 | -0.09 | 12/3/2024 9:58:54 AM EST | |||
| 87.00 | 7.25 | 10.40 | 6.00 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.69 | 0.03 | -0.08 | 11/26/2024 | 12/3/2024 9:58:54 AM EST |
| 88.00 | 8.40 | 11.45 | % | 0 | 0 | 0.54 | -0.71 | 0.03 | -0.08 | 12/3/2024 9:58:54 AM EST | |||
| 89.00 | 9.15 | 12.10 | % | 0 | 0 | 0.49 | -0.74 | 0.03 | -0.08 | 12/3/2024 9:58:54 AM EST | |||
| 90.00 | 9.75 | 13.20 | % | 0 | 0 | 0.85 | -0.76 | 0.03 | -0.07 | 12/3/2024 9:58:54 AM EST | |||
| 91.00 | 10.75 | 14.05 | % | 0 | 0 | 0.86 | -0.78 | 0.03 | -0.07 | 12/3/2024 9:58:54 AM EST | |||
| 92.00 | 11.45 | 14.80 | % | 0 | 0 | 0.88 | -0.80 | 0.02 | -0.07 | 12/3/2024 9:58:54 AM EST | |||
| 93.00 | 12.90 | 15.75 | % | 0 | 0 | 0.55 | -0.82 | 0.02 | -0.06 | 12/3/2024 9:58:54 AM EST | |||
| 94.00 | 13.65 | 15.80 | % | 0 | 0 | 0.56 | -0.84 | 0.02 | -0.06 | 12/3/2024 9:58:54 AM EST | |||
| 95.00 | 14.60 | 17.90 | % | 0 | 0 | 0.78 | -0.86 | 0.02 | -0.06 | 12/3/2024 9:58:54 AM EST | |||
| 96.00 | 15.40 | 18.80 | % | 0 | 0 | 0.80 | -0.87 | 0.02 | -0.05 | 12/3/2024 9:58:54 AM EST | |||
| 97.00 | 16.45 | 19.80 | % | 0 | 0 | 0.82 | -0.89 | 0.02 | -0.05 | 12/3/2024 9:58:54 AM EST | |||
| 100.00 | 19.10 | 22.65 | 14.00 | 0.00 | 0.00% | 0 | 1 | 0.87 | -0.92 | 0.01 | -0.04 | 11/25/2024 | 12/3/2024 9:58:54 AM EST |
| 105.00 | 23.85 | 26.40 | % | 0 | 0 | 1.00 | -0.96 | 0.01 | -0.02 | 12/3/2024 9:58:54 AM EST | |||
| 110.00 | 28.75 | 31.20 | % | 0 | 0 | 1.07 | -0.98 | 0.00 | -0.01 | 12/3/2024 9:58:54 AM EST | |||
| 115.00 | 33.75 | 36.85 | % | 0 | 0 | 1.32 | -0.99 | 0.00 | -0.01 | 12/3/2024 9:58:54 AM EST | |||
| 120.00 | 38.80 | 41.90 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 12/3/2024 9:58:54 AM EST |