Options Chain for DOCUSIGN INC COM (DOCU) - $86.20 as of 2/21/2025 3:22:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 26.90 | 31.05 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 60.00 | 22.00 | 26.05 | 27.00 | 0.00 | 0.00% | 0 | 7 | 1.69 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:04 PM EST |
| 65.00 | 17.10 | 21.10 | 31.92 | 0.00 | 0.00% | 0 | 1 | 1.43 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 4:00:04 PM EST |
| 70.00 | 12.05 | 16.15 | % | 0 | 0 | 1.10 | 0.99 | 0.00 | -0.02 | 2/21/2025 4:00:04 PM EST | |||
| 75.00 | 7.25 | 11.35 | % | 0 | 0 | 0.87 | 0.93 | 0.02 | -0.06 | 2/21/2025 4:00:04 PM EST | |||
| 76.00 | 6.65 | 10.40 | % | 0 | 0 | 0.83 | 0.92 | 0.02 | -0.06 | 2/21/2025 4:00:04 PM EST | |||
| 77.00 | 5.75 | 9.30 | % | 0 | 0 | 0.81 | 0.89 | 0.03 | -0.07 | 2/21/2025 4:00:04 PM EST | |||
| 78.00 | 5.05 | 7.95 | 6.72 | % | 1 | 0 | 0.64 | 0.86 | 0.04 | -0.08 | 2/21/2025 | 2/21/2025 4:00:04 PM EST | |
| 79.00 | 4.10 | 7.50 | % | 0 | 0 | 0.75 | 0.82 | 0.04 | -0.08 | 2/21/2025 4:00:04 PM EST | |||
| 80.00 | 4.10 | 5.55 | 7.40 | 0.00 | 0.00% | 0 | 22 | 0.72 | 0.77 | 0.05 | -0.09 | 2/19/2025 | 2/21/2025 4:00:04 PM EST |
| 81.00 | 4.05 | 4.55 | % | 0 | 0 | 0.68 | 0.72 | 0.05 | -0.10 | 2/21/2025 4:00:04 PM EST | |||
| 82.00 | 2.52 | 4.10 | 6.40 | 0.00 | 0.00% | 0 | 2 | 0.57 | 0.66 | 0.06 | -0.10 | 2/18/2025 | 2/21/2025 4:00:04 PM EST |
| 83.00 | 2.84 | 3.35 | 6.30 | 0.00 | 0.00% | 0 | 7 | 0.63 | 0.60 | 0.06 | -0.10 | 2/14/2025 | 2/21/2025 4:00:04 PM EST |
| 84.00 | 2.30 | 2.77 | 2.50 | -1.00 | -28.58% | 65 | 7 | 0.36 | 0.54 | 0.07 | -0.10 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 85.00 | 1.83 | 2.50 | 1.90 | -1.00 | -34.49% | 2 | 27 | 0.37 | 0.47 | 0.07 | -0.10 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 86.00 | 1.44 | 1.99 | 1.60 | -1.05 | -39.63% | 171 | 19 | 0.37 | 0.41 | 0.06 | -0.10 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 87.00 | 1.10 | 1.66 | 2.00 | 0.00 | 0.00% | 0 | 28 | 0.35 | 0.35 | 0.06 | -0.09 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 88.00 | 0.83 | 1.12 | 1.05 | -0.75 | -41.67% | 12 | 46 | 0.32 | 0.29 | 0.06 | -0.08 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 89.00 | 0.34 | 1.14 | 1.05 | -0.49 | -31.82% | 24 | 660 | 0.59 | 0.24 | 0.05 | -0.07 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 90.00 | 0.55 | 0.70 | 0.64 | -0.96 | -60.00% | 28 | 154 | 0.37 | 0.20 | 0.05 | -0.07 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 91.00 | 0.24 | 0.77 | 0.63 | -0.36 | -36.37% | 16 | 150 | 0.33 | 0.17 | 0.04 | -0.06 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 92.00 | 0.34 | 1.90 | 0.90 | 0.00 | 0.00% | 0 | 134 | 0.50 | 0.12 | 0.03 | -0.05 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 93.00 | 0.00 | 0.59 | 0.49 | -0.36 | -42.36% | 4 | 135 | 0.49 | 0.09 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 94.00 | 0.00 | 0.56 | 0.90 | 0.00 | 0.00% | 0 | 409 | 0.55 | 0.07 | 0.02 | -0.03 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 95.00 | 0.11 | 0.33 | 0.20 | -0.28 | -58.34% | 2 | 175 | 0.39 | 0.07 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 96.00 | 0.00 | 0.54 | 0.48 | 0.00 | 0.00% | 0 | 802 | 0.57 | 0.04 | 0.01 | -0.02 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 97.00 | 0.00 | 2.31 | 0.50 | 0.00 | 0.00% | 0 | 607 | 0.97 | 0.03 | 0.01 | -0.01 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 98.00 | 0.00 | 1.06 | 0.25 | 0.00 | 0.00% | 0 | 78 | 0.75 | 0.02 | 0.01 | -0.01 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 99.00 | 0.10 | 2.28 | 0.10 | -0.27 | -72.98% | 5 | 660 | 0.74 | 0.02 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 100.00 | 0.10 | 2.27 | 0.11 | -0.15 | -57.70% | 2 | 240 | 0.77 | 0.01 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 101.00 | 0.02 | 0.49 | 0.01 | -0.34 | -97.15% | 18 | 80 | 0.53 | 0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 102.00 | 0.00 | 2.25 | 2.03 | 0.00 | 0.00% | 0 | 10 | 1.14 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 4:00:04 PM EST |
| 103.00 | 0.00 | 2.25 | 0.51 | 0.00 | 0.00% | 0 | 20 | 1.17 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 4:00:04 PM EST |
| 104.00 | 0.00 | 2.24 | 2.01 | 0.00 | 0.00% | 0 | 12 | 1.20 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 4:00:04 PM EST |
| 105.00 | 0.10 | 0.48 | 0.10 | 0.00 | 0.00% | 0 | 8 | 0.67 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:04 PM EST |
| 106.00 | 0.04 | 2.22 | 2.77 | 0.00 | 0.00% | 0 | 5 | 0.89 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 4:00:04 PM EST |
| 107.00 | 0.00 | 2.21 | 0.56 | 0.00 | 0.00% | 0 | 34 | 1.29 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 4:00:04 PM EST |
| 108.00 | 0.00 | 2.20 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 110.00 | 0.00 | 1.50 | 0.12 | 0.00 | 0.00% | 0 | 28 | 1.21 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:04 PM EST |
| 115.00 | 0.00 | 0.20 | 0.57 | 0.00 | 0.00% | 0 | 6 | 0.85 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 4:00:04 PM EST |
| 120.00 | 0.00 | 2.00 | 0.26 | 0.00 | 0.00% | 0 | 7 | 1.59 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 4:00:04 PM EST |
| 125.00 | 0.00 | 2.14 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 130.00 | 0.00 | 2.14 | 0.34 | 0.00 | 0.00% | 0 | 15 | 1.85 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/21/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.23 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 60.00 | 0.00 | 2.14 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 65.00 | 0.00 | 2.16 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 70.00 | 0.00 | 1.00 | 0.50 | 0.00 | 0.00% | 0 | 30 | 0.90 | -0.01 | 0.00 | -0.02 | 2/7/2025 | 2/21/2025 4:00:04 PM EST |
| 75.00 | 0.00 | 0.69 | 0.31 | -0.35 | -53.03% | 1 | 13 | 0.58 | -0.07 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 76.00 | 0.00 | 2.05 | % | 0 | 0 | 0.91 | -0.08 | 0.02 | -0.06 | 2/21/2025 4:00:04 PM EST | |||
| 77.00 | 0.27 | 1.92 | 0.50 | % | 10 | 0 | 0.87 | -0.11 | 0.03 | -0.07 | 2/21/2025 | 2/21/2025 4:00:04 PM EST | |
| 78.00 | 0.36 | 2.07 | 1.41 | 0.00 | 0.00% | 0 | 3 | 0.84 | -0.14 | 0.04 | -0.08 | 2/12/2025 | 2/21/2025 4:00:04 PM EST |
| 79.00 | 0.00 | 1.14 | 0.91 | +0.16 | +21.34% | 4 | 105 | 0.61 | -0.18 | 0.04 | -0.08 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 80.00 | 0.79 | 1.31 | 1.12 | +0.35 | +45.46% | 13 | 23 | 0.38 | -0.23 | 0.05 | -0.09 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 81.00 | 1.05 | 1.57 | 1.08 | -0.04 | -3.58% | 3 | 3 | 0.37 | -0.28 | 0.05 | -0.10 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 82.00 | 1.39 | 1.94 | 1.60 | +0.22 | +15.95% | 14 | 38 | 0.41 | -0.34 | 0.06 | -0.10 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 83.00 | 1.78 | 2.34 | 2.12 | -0.14 | -6.20% | 12 | 36 | 0.40 | -0.40 | 0.06 | -0.10 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 84.00 | 2.26 | 2.92 | 2.52 | +0.78 | +44.83% | 6 | 15 | 0.42 | -0.46 | 0.07 | -0.10 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 85.00 | 2.80 | 3.25 | 3.10 | +0.80 | +34.79% | 5 | 35 | 0.40 | -0.53 | 0.07 | -0.10 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 86.00 | 3.40 | 3.75 | 3.35 | 0.00 | 0.00% | 0 | 32 | 0.70 | -0.59 | 0.06 | -0.10 | 2/12/2025 | 2/21/2025 4:00:04 PM EST |
| 87.00 | 2.45 | 4.90 | 4.18 | +0.91 | +27.83% | 1 | 22 | 0.71 | -0.65 | 0.06 | -0.09 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 88.00 | 4.85 | 5.65 | 4.82 | +0.41 | +9.30% | 8 | 4,035 | 0.45 | -0.71 | 0.06 | -0.08 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 89.00 | 5.20 | 6.40 | 4.23 | 0.00 | 0.00% | 0 | 571 | 0.74 | -0.76 | 0.05 | -0.07 | 2/13/2025 | 2/21/2025 4:00:04 PM EST |
| 90.00 | 4.65 | 7.75 | 5.35 | 0.00 | 0.00% | 0 | 17 | 0.77 | -0.80 | 0.05 | -0.07 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 91.00 | 5.85 | 8.75 | 5.40 | 0.00 | 0.00% | 0 | 37 | 0.79 | -0.83 | 0.04 | -0.06 | 2/19/2025 | 2/21/2025 4:00:04 PM EST |
| 92.00 | 7.30 | 9.80 | 6.62 | 0.00 | 0.00% | 0 | 28 | 0.82 | -0.88 | 0.03 | -0.05 | 2/14/2025 | 2/21/2025 4:00:04 PM EST |
| 93.00 | 7.35 | 11.40 | 8.05 | 0.00 | 0.00% | 0 | 26 | 0.89 | -0.91 | 0.03 | -0.04 | 2/11/2025 | 2/21/2025 4:00:04 PM EST |
| 94.00 | 8.20 | 12.30 | % | 0 | 0 | 0.91 | -0.93 | 0.02 | -0.03 | 2/21/2025 4:00:04 PM EST | |||
| 95.00 | 9.20 | 13.25 | 10.17 | 0.00 | 0.00% | 0 | 35 | 0.95 | -0.93 | 0.02 | -0.03 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 96.00 | 10.15 | 13.90 | 6.25 | 0.00 | 0.00% | 0 | 1 | 0.97 | -0.96 | 0.01 | -0.02 | 1/30/2025 | 2/21/2025 4:00:04 PM EST |
| 97.00 | 11.15 | 15.20 | 10.90 | 0.00 | 0.00% | 0 | 3 | 1.02 | -0.97 | 0.01 | -0.01 | 2/19/2025 | 2/21/2025 4:00:04 PM EST |
| 98.00 | 12.15 | 16.20 | 6.77 | 0.00 | 0.00% | 0 | 0 | 1.05 | -0.98 | 0.01 | -0.01 | 1/28/2025 | 2/21/2025 4:00:04 PM EST |
| 99.00 | 13.15 | 17.10 | % | 0 | 0 | 1.08 | -0.98 | 0.01 | -0.01 | 2/21/2025 4:00:04 PM EST | |||
| 100.00 | 14.10 | 18.10 | 15.35 | +4.98 | +48.03% | 10 | 12 | 0.96 | -0.99 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 101.00 | 15.10 | 19.15 | % | 0 | 0 | 1.16 | -0.99 | 0.00 | -0.01 | 2/21/2025 4:00:04 PM EST | |||
| 102.00 | 16.10 | 20.15 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 103.00 | 17.10 | 21.05 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 104.00 | 18.10 | 22.25 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 105.00 | 19.15 | 23.10 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 106.00 | 20.10 | 24.10 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 107.00 | 21.20 | 25.10 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 108.00 | 22.10 | 26.05 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 110.00 | 24.25 | 28.10 | 15.38 | 0.00 | 0.00% | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 2/21/2025 4:00:04 PM EST |
| 115.00 | 29.05 | 31.90 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 120.00 | 34.15 | 38.05 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 125.00 | 39.05 | 43.20 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 130.00 | 44.15 | 48.20 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST |