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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 22.75 | 26.65 | % | 0 | 0 | 0.86 | 0.96 | 0.00 | -0.03 | 2/21/2025 4:00:04 PM EST | |||
| 65.00 | 18.15 | 22.00 | % | 0 | 0 | 0.78 | 0.91 | 0.01 | -0.04 | 2/21/2025 4:00:04 PM EST | |||
| 70.00 | 15.65 | 17.00 | % | 0 | 0 | 0.71 | 0.85 | 0.01 | -0.05 | 2/21/2025 4:00:04 PM EST | |||
| 75.00 | 11.85 | 12.20 | % | 0 | 0 | 0.47 | 0.76 | 0.02 | -0.06 | 2/21/2025 4:00:04 PM EST | |||
| 77.50 | 9.45 | 10.45 | 10.29 | -0.96 | -8.54% | 4 | 1 | 0.44 | 0.71 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 80.00 | 7.50 | 8.90 | % | 0 | 0 | 0.43 | 0.65 | 0.02 | -0.07 | 2/21/2025 4:00:04 PM EST | |||
| 82.50 | 7.15 | 7.55 | 7.00 | % | 8 | 0 | 0.48 | 0.59 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:04 PM EST | |
| 85.00 | 6.10 | 7.10 | 6.20 | -1.43 | -18.75% | 6 | 2 | 0.49 | 0.53 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 87.50 | 4.90 | 6.05 | 5.00 | -1.05 | -17.36% | 9 | 1 | 0.49 | 0.47 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 90.00 | 4.05 | 4.30 | 4.25 | -1.10 | -20.57% | 5 | 3 | 0.49 | 0.41 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 92.50 | 3.25 | 4.15 | 3.95 | % | 1 | 0 | 0.49 | 0.35 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 4:00:04 PM EST | |
| 95.00 | 2.61 | 2.90 | 2.00 | -1.29 | -39.21% | 20 | 5 | 0.48 | 0.29 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 100.00 | 0.88 | 2.05 | 1.84 | -0.53 | -22.37% | 3 | 1 | 0.39 | 0.21 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 105.00 | 0.94 | 1.40 | 1.25 | % | 5 | 0 | 0.49 | 0.16 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 4:00:04 PM EST | |
| 110.00 | 0.63 | 0.97 | % | 0 | 0 | 0.51 | 0.11 | 0.01 | -0.03 | 2/21/2025 4:00:04 PM EST | |||
| 115.00 | 0.29 | 2.01 | % | 0 | 0 | 0.57 | 0.07 | 0.01 | -0.02 | 2/21/2025 4:00:04 PM EST | |||
| 120.00 | 0.08 | 1.29 | % | 0 | 0 | 0.56 | 0.06 | 0.01 | -0.02 | 2/21/2025 4:00:04 PM EST | |||
| 125.00 | 0.08 | 1.47 | % | 0 | 0 | 0.51 | 0.03 | 0.00 | -0.01 | 2/21/2025 4:00:04 PM EST | |||
| 130.00 | 0.03 | 1.44 | % | 0 | 0 | 0.50 | 0.02 | 0.00 | -0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.30 | 0.54 | % | 0 | 0 | 0.58 | -0.04 | 0.00 | -0.03 | 2/21/2025 4:00:04 PM EST | |||
| 65.00 | 0.39 | 2.36 | 0.86 | +0.14 | +19.45% | 4 | 1 | 0.59 | -0.09 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 70.00 | 1.31 | 1.77 | % | 0 | 0 | 0.55 | -0.15 | 0.01 | -0.05 | 2/21/2025 4:00:04 PM EST | |||
| 75.00 | 1.70 | 2.92 | 2.59 | +0.02 | +0.78% | 11 | 2 | 0.47 | -0.24 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 77.50 | 2.31 | 3.60 | 3.42 | +0.12 | +3.64% | 2 | 2 | 0.48 | -0.29 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 80.00 | 2.78 | 4.50 | % | 0 | 0 | 0.45 | -0.35 | 0.02 | -0.07 | 2/21/2025 4:00:04 PM EST | |||
| 82.50 | 5.25 | 5.60 | 5.55 | % | 9 | 0 | 0.51 | -0.41 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:04 PM EST | |
| 85.00 | 6.60 | 6.90 | 6.81 | % | 4 | 0 | 0.50 | -0.47 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:04 PM EST | |
| 87.50 | 8.05 | 8.30 | 8.15 | % | 29 | 0 | 0.50 | -0.53 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 4:00:04 PM EST | |
| 90.00 | 8.60 | 10.75 | 9.80 | % | 12 | 0 | 0.49 | -0.59 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 4:00:04 PM EST | |
| 92.50 | 11.35 | 11.65 | 11.10 | % | 10 | 0 | 0.47 | -0.65 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 4:00:04 PM EST | |
| 95.00 | 12.30 | 13.55 | 12.04 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.71 | 0.02 | -0.05 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 100.00 | 17.35 | 17.70 | % | 0 | 0 | 0.68 | -0.79 | 0.02 | -0.04 | 2/21/2025 4:00:04 PM EST | |||
| 105.00 | 21.65 | 22.00 | 20.40 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.84 | 0.01 | -0.04 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 110.00 | 24.45 | 28.40 | % | 0 | 0 | 0.74 | -0.89 | 0.01 | -0.03 | 2/21/2025 4:00:04 PM EST | |||
| 115.00 | 29.20 | 33.15 | % | 0 | 0 | 0.79 | -0.93 | 0.01 | -0.02 | 2/21/2025 4:00:04 PM EST | |||
| 120.00 | 34.25 | 38.25 | % | 0 | 0 | 0.84 | -0.94 | 0.01 | -0.02 | 2/21/2025 4:00:04 PM EST | |||
| 125.00 | 39.05 | 43.10 | % | 0 | 0 | 0.90 | -0.97 | 0.00 | -0.01 | 2/21/2025 4:00:04 PM EST | |||
| 130.00 | 44.05 | 48.05 | % | 0 | 0 | 0.96 | -0.98 | 0.00 | -0.01 | 2/21/2025 4:00:04 PM EST |