Options Chain for DOCUSIGN INC COM (DOCU) - $96.47 as of 2/4/2025 9:09:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 69.80 | 73.70 | 71.48 | % | 1 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:03 PM EST | |
| 27.50 | 67.40 | 71.25 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 30.00 | 64.90 | 68.75 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 32.50 | 62.45 | 66.30 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 35.00 | 59.90 | 63.75 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 37.50 | 57.45 | 61.30 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 40.00 | 55.00 | 58.80 | 64.52 | 0.00 | 0.00% | 0 | 1 | 2.05 | 1.00 | 0.00 | 0.00 | 12/6/2024 | 2/4/2025 4:00:03 PM EST |
| 42.50 | 52.50 | 56.35 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 45.00 | 49.65 | 53.85 | 43.69 | 0.00 | 0.00% | 0 | 16 | 1.82 | 1.00 | 0.00 | -0.01 | 1/7/2025 | 2/4/2025 4:00:03 PM EST |
| 47.50 | 47.55 | 51.40 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | -0.01 | 2/4/2025 4:00:03 PM EST | |||
| 50.00 | 44.95 | 48.95 | 48.43 | 0.00 | 0.00% | 0 | 14 | 1.61 | 1.00 | 0.00 | -0.01 | 1/31/2025 | 2/4/2025 4:00:03 PM EST |
| 52.50 | 42.65 | 46.45 | 40.90 | 0.00 | 0.00% | 0 | 12 | 1.53 | 1.00 | 0.00 | -0.01 | 12/27/2024 | 2/4/2025 4:00:03 PM EST |
| 55.00 | 41.20 | 43.75 | 41.26 | 0.00 | 0.00% | 0 | 74 | 1.43 | 0.99 | 0.00 | -0.01 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 57.50 | 38.95 | 40.35 | 35.32 | 0.00 | 0.00% | 0 | 317 | 1.36 | 0.98 | 0.00 | -0.02 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 60.00 | 36.55 | 37.95 | 37.30 | +6.34 | +20.48% | 10 | 398 | 1.28 | 0.98 | 0.00 | -0.02 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 62.50 | 33.95 | 36.35 | 33.83 | +3.83 | +12.77% | 1 | 164 | 1.20 | 0.98 | 0.00 | -0.02 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 65.00 | 31.65 | 33.10 | 31.72 | +1.81 | +6.06% | 1 | 1,891 | 1.01 | 0.96 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 67.50 | 29.40 | 30.50 | 23.37 | 0.00 | 0.00% | 0 | 373 | 0.96 | 0.95 | 0.00 | -0.04 | 1/17/2025 | 2/4/2025 4:00:03 PM EST |
| 70.00 | 27.10 | 27.80 | 28.82 | 0.00 | 0.00% | 0 | 389 | 1.01 | 0.93 | 0.01 | -0.04 | 1/28/2025 | 2/4/2025 4:00:03 PM EST |
| 72.50 | 24.75 | 25.60 | 26.24 | 0.00 | 0.00% | 0 | 102 | 0.97 | 0.92 | 0.01 | -0.04 | 1/28/2025 | 2/4/2025 4:00:03 PM EST |
| 75.00 | 22.50 | 23.25 | 23.45 | -0.30 | -1.27% | 100 | 392 | 0.91 | 0.90 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 77.50 | 20.65 | 21.00 | 20.50 | 0.00 | 0.00% | 0 | 210 | 0.61 | 0.87 | 0.01 | -0.06 | 1/28/2025 | 2/4/2025 4:00:03 PM EST |
| 80.00 | 17.65 | 18.85 | 18.95 | +0.56 | +3.05% | 2 | 429 | 0.53 | 0.85 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 82.50 | 15.70 | 16.80 | 16.60 | +2.91 | +21.26% | 6 | 153 | 0.56 | 0.81 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 85.00 | 13.60 | 14.85 | 15.00 | +0.02 | +0.14% | 1 | 1,354 | 0.56 | 0.78 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 87.50 | 10.90 | 13.00 | 12.90 | -0.10 | -0.77% | 12 | 373 | 0.57 | 0.73 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 90.00 | 11.15 | 11.40 | 11.50 | +0.25 | +2.23% | 15 | 569 | 0.56 | 0.69 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 92.50 | 9.05 | 9.85 | 9.60 | +0.96 | +11.12% | 13 | 425 | 0.55 | 0.64 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 95.00 | 7.15 | 8.45 | 8.25 | 0.00 | 0.00% | 11 | 791 | 0.54 | 0.58 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 97.50 | 6.85 | 8.25 | 7.24 | -0.01 | -0.14% | 47 | 529 | 0.54 | 0.53 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 100.00 | 5.65 | 6.10 | 6.15 | +0.15 | +2.50% | 105 | 931 | 0.54 | 0.47 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 105.00 | 4.00 | 4.40 | 4.35 | +0.18 | +4.32% | 18 | 604 | 0.54 | 0.37 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 110.00 | 2.77 | 3.05 | 2.93 | +0.05 | +1.74% | 142 | 1,475 | 0.54 | 0.28 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 115.00 | 2.00 | 2.11 | 2.09 | -0.01 | -0.48% | 367 | 276 | 0.54 | 0.22 | 0.02 | -0.06 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 120.00 | 1.27 | 1.52 | 1.44 | +0.02 | +1.41% | 43 | 527 | 0.55 | 0.16 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 125.00 | 0.06 | 1.17 | 1.00 | +0.32 | +47.06% | 1 | 71 | 0.49 | 0.12 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 130.00 | 0.63 | 0.87 | 0.76 | +0.10 | +15.16% | 2 | 33 | 0.57 | 0.09 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 135.00 | 0.00 | 0.84 | 0.47 | 0.00 | 0.00% | 0 | 25 | 0.62 | 0.06 | 0.01 | -0.03 | 1/30/2025 | 2/4/2025 4:00:03 PM EST |
| 140.00 | 0.00 | 0.82 | 0.84 | 0.00 | 0.00% | 0 | 817 | 0.67 | 0.04 | 0.00 | -0.02 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 145.00 | 0.00 | 2.51 | % | 0 | 0 | 0.99 | 0.02 | 0.00 | -0.01 | 2/4/2025 4:00:03 PM EST | |||
| 150.00 | 0.28 | 0.48 | 0.28 | 0.00 | 0.00% | 0 | 317 | 0.68 | 0.02 | 0.00 | -0.01 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 155.00 | 0.28 | 1.98 | % | 0 | 0 | 0.86 | 0.01 | 0.00 | -0.01 | 2/4/2025 4:00:03 PM EST | |||
| 160.00 | 0.00 | 0.90 | 0.34 | 0.00 | 0.00% | 0 | 77 | 0.89 | 0.01 | 0.00 | -0.01 | 1/22/2025 | 2/4/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.23 | 0.04 | 0.00 | 0.00% | 0 | 3 | 1.89 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 2/4/2025 4:00:03 PM EST |
| 27.50 | 0.00 | 0.23 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 30.00 | 0.00 | 0.43 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 32.50 | 0.00 | 0.44 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 35.00 | 0.00 | 0.44 | 0.32 | 0.00 | 0.00% | 0 | 121 | 1.61 | 0.00 | 0.00 | 0.00 | 9/20/2024 | 2/4/2025 4:00:03 PM EST |
| 37.50 | 0.00 | 0.46 | 0.65 | 0.00 | 0.00% | 0 | 20 | 1.52 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 2/4/2025 4:00:03 PM EST |
| 40.00 | 0.00 | 0.48 | 0.05 | 0.00 | 0.00% | 0 | 16 | 1.43 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 2/4/2025 4:00:03 PM EST |
| 42.50 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 43 | 1.36 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 2/4/2025 4:00:03 PM EST |
| 45.00 | 0.00 | 0.53 | 0.23 | 0.00 | 0.00% | 0 | 10 | 1.29 | 0.00 | 0.00 | -0.01 | 11/12/2024 | 2/4/2025 4:00:03 PM EST |
| 47.50 | 0.01 | 0.56 | 0.77 | 0.00 | 0.00% | 0 | 23 | 0.97 | 0.00 | 0.00 | -0.01 | 10/8/2024 | 2/4/2025 4:00:03 PM EST |
| 50.00 | 0.00 | 0.60 | 0.09 | 0.00 | 0.00% | 0 | 41 | 1.16 | 0.00 | 0.00 | -0.01 | 1/28/2025 | 2/4/2025 4:00:03 PM EST |
| 52.50 | 0.00 | 1.38 | 0.37 | 0.00 | 0.00% | 0 | 39 | 1.32 | 0.00 | 0.00 | -0.01 | 11/27/2024 | 2/4/2025 4:00:03 PM EST |
| 55.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 100 | 0.98 | -0.01 | 0.00 | -0.01 | 12/20/2024 | 2/4/2025 4:00:03 PM EST |
| 57.50 | 0.05 | 0.54 | 0.99 | 0.00 | 0.00% | 0 | 106 | 0.78 | -0.02 | 0.00 | -0.02 | 11/21/2024 | 2/4/2025 4:00:03 PM EST |
| 60.00 | 0.00 | 0.56 | 0.14 | 0.00 | 0.00% | 0 | 121 | 0.87 | -0.02 | 0.00 | -0.02 | 1/28/2025 | 2/4/2025 4:00:03 PM EST |
| 62.50 | 0.00 | 0.71 | 0.36 | +0.10 | +38.47% | 1 | 103 | 0.85 | -0.02 | 0.00 | -0.02 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 65.00 | 0.10 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 153 | 0.67 | -0.04 | 0.00 | -0.03 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 67.50 | 0.30 | 0.68 | 0.58 | 0.00 | 0.00% | 0 | 249 | 0.67 | -0.05 | 0.00 | -0.04 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 70.00 | 0.14 | 0.66 | 0.58 | -0.13 | -18.31% | 5 | 162 | 0.59 | -0.07 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 72.50 | 0.33 | 2.21 | 0.64 | 0.00 | 0.00% | 0 | 230 | 0.69 | -0.08 | 0.01 | -0.04 | 1/31/2025 | 2/4/2025 4:00:03 PM EST |
| 75.00 | 0.88 | 1.11 | 1.01 | +0.07 | +7.45% | 36 | 357 | 0.61 | -0.10 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 77.50 | 0.68 | 2.38 | 1.27 | +0.02 | +1.60% | 18 | 56 | 0.60 | -0.13 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 80.00 | 1.56 | 1.91 | 1.68 | +0.04 | +2.44% | 13 | 2,122 | 0.59 | -0.15 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 82.50 | 1.89 | 2.41 | 2.08 | -0.02 | -0.96% | 2 | 70 | 0.56 | -0.19 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 85.00 | 2.26 | 2.95 | 2.73 | -0.04 | -1.45% | 16 | 570 | 0.56 | -0.22 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 87.50 | 3.35 | 3.50 | 3.75 | 0.00 | 0.00% | 0 | 92 | 0.56 | -0.27 | 0.02 | -0.08 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 90.00 | 4.10 | 4.40 | 4.20 | -0.32 | -7.08% | 22 | 1,098 | 0.55 | -0.31 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 92.50 | 5.15 | 5.30 | 5.22 | -0.48 | -8.43% | 27 | 229 | 0.55 | -0.36 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 95.00 | 6.10 | 7.05 | 6.40 | -0.22 | -3.33% | 339 | 338 | 0.54 | -0.42 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 97.50 | 7.35 | 7.95 | 8.60 | 0.00 | 0.00% | 0 | 195 | 0.54 | -0.47 | 0.02 | -0.09 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 100.00 | 8.90 | 9.65 | 8.70 | +0.51 | +6.23% | 2 | 116 | 0.54 | -0.53 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 105.00 | 12.00 | 13.20 | 12.91 | 0.00 | 0.00% | 0 | 198 | 0.56 | -0.63 | 0.02 | -0.08 | 1/29/2025 | 2/4/2025 4:00:03 PM EST |
| 110.00 | 13.55 | 16.80 | 19.51 | 0.00 | 0.00% | 0 | 88 | 0.45 | -0.72 | 0.02 | -0.07 | 1/24/2025 | 2/4/2025 4:00:03 PM EST |
| 115.00 | 19.75 | 20.75 | 23.85 | 0.00 | 0.00% | 0 | 55 | 0.55 | -0.78 | 0.02 | -0.06 | 1/21/2025 | 2/4/2025 4:00:03 PM EST |
| 120.00 | 23.15 | 24.50 | 28.15 | 0.00 | 0.00% | 0 | 4 | 0.72 | -0.84 | 0.01 | -0.05 | 12/27/2024 | 2/4/2025 4:00:03 PM EST |
| 125.00 | 28.60 | 30.00 | % | 0 | 0 | 0.59 | -0.88 | 0.01 | -0.04 | 2/4/2025 4:00:03 PM EST | |||
| 130.00 | 31.65 | 34.85 | % | 0 | 0 | 0.82 | -0.91 | 0.01 | -0.04 | 2/4/2025 4:00:03 PM EST | |||
| 135.00 | 36.55 | 40.45 | % | 0 | 0 | 0.87 | -0.94 | 0.01 | -0.03 | 2/4/2025 4:00:03 PM EST | |||
| 140.00 | 41.50 | 45.30 | % | 0 | 0 | 0.91 | -0.96 | 0.00 | -0.02 | 2/4/2025 4:00:03 PM EST | |||
| 145.00 | 46.45 | 50.30 | % | 0 | 0 | 0.97 | -0.98 | 0.00 | -0.01 | 2/4/2025 4:00:03 PM EST | |||
| 150.00 | 51.45 | 55.25 | % | 0 | 0 | 1.01 | -0.98 | 0.00 | -0.01 | 2/4/2025 4:00:03 PM EST | |||
| 155.00 | 56.45 | 60.25 | % | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.01 | 2/4/2025 4:00:03 PM EST | |||
| 160.00 | 61.45 | 65.30 | % | 0 | 0 | 1.12 | -0.99 | 0.00 | -0.01 | 2/4/2025 4:00:03 PM EST |