Options Chain for DOCUSIGN INC COM (DOCU) - $85.66 as of 3/28/2025 2:50:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | % | 0 | 0 | EST | |||||||||
| 60.00 | 21.55 | 25.35 | % | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 65.00 | 17.25 | 19.65 | % | 0 | 0 | 0.76 | 0.95 | 0.01 | -0.02 | 3/28/2025 3:59:55 PM EST | |||
| 70.00 | 13.70 | 14.75 | % | 0 | 0 | 0.52 | 0.89 | 0.02 | -0.03 | 3/28/2025 3:59:55 PM EST | |||
| 75.00 | 9.60 | 10.45 | % | 0 | 0 | 0.39 | 0.79 | 0.02 | -0.04 | 3/28/2025 3:59:55 PM EST | |||
| 77.50 | 7.80 | 8.50 | 11.15 | 0.00 | 0.00% | 0 | 13 | 0.38 | 0.73 | 0.03 | -0.05 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 80.00 | 6.25 | 6.55 | 9.45 | 0.00 | 0.00% | 0 | 10 | 0.37 | 0.65 | 0.03 | -0.05 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 82.50 | 4.90 | 5.10 | 4.85 | -1.95 | -28.68% | 12 | 12 | 0.37 | 0.57 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 85.00 | 3.65 | 3.90 | 3.55 | -1.50 | -29.71% | 196 | 29 | 0.36 | 0.48 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 87.50 | 2.63 | 2.83 | 2.64 | -0.96 | -26.67% | 29 | 136 | 0.35 | 0.39 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 90.00 | 1.87 | 2.02 | 1.93 | -0.87 | -31.08% | 10 | 111 | 0.35 | 0.31 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 92.50 | 0.86 | 1.43 | 1.28 | -0.67 | -34.36% | 5 | 54 | 0.32 | 0.23 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 95.00 | 0.83 | 0.97 | 0.90 | -0.50 | -35.72% | 364 | 61 | 0.34 | 0.18 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 100.00 | 0.30 | 0.54 | 0.41 | -0.22 | -34.93% | 11 | 163 | 0.35 | 0.09 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 105.00 | 0.00 | 0.34 | 0.29 | 0.00 | 0.00% | 0 | 6 | 0.42 | 0.04 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 110.00 | 0.00 | 1.09 | 0.19 | 0.00 | 0.00% | 0 | 152 | 0.61 | 0.02 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 1.60 | % | 0 | 0 | 0.75 | 0.01 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 120.00 | 0.00 | 0.67 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 125.00 | 0.00 | 2.14 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | % | 0 | 0 | EST | |||||||||
| 60.00 | 0.00 | 1.04 | % | 0 | 0 | 0.74 | -0.01 | 0.00 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 65.00 | 0.25 | 0.75 | % | 0 | 0 | 0.49 | -0.05 | 0.01 | -0.02 | 3/28/2025 3:59:55 PM EST | |||
| 70.00 | 0.49 | 0.86 | 0.69 | +0.27 | +64.29% | 5 | 3 | 0.40 | -0.11 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 75.00 | 1.33 | 1.48 | 1.46 | +0.62 | +73.81% | 12 | 43 | 0.38 | -0.21 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 77.50 | 1.94 | 2.08 | 1.91 | +0.69 | +56.56% | 1 | 34 | 0.38 | -0.27 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 80.00 | 2.75 | 2.88 | 2.81 | +0.84 | +42.64% | 26 | 46 | 0.37 | -0.35 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 82.50 | 3.75 | 3.95 | 3.95 | +1.18 | +42.60% | 203 | 93 | 0.36 | -0.43 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 85.00 | 5.00 | 5.20 | 4.80 | +1.40 | +41.18% | 11 | 117 | 0.35 | -0.52 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 87.50 | 6.50 | 6.65 | 4.60 | 0.00 | 0.00% | 0 | 65 | 0.35 | -0.61 | 0.04 | -0.05 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 90.00 | 7.85 | 8.70 | 8.40 | +1.95 | +30.24% | 10 | 64 | 0.34 | -0.69 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 92.50 | 9.80 | 10.60 | 10.60 | +3.05 | +40.40% | 1 | 10 | 0.43 | -0.77 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 95.00 | 12.10 | 12.75 | 6.89 | 0.00 | 0.00% | 0 | 4 | 0.42 | -0.82 | 0.02 | -0.03 | 3/25/2025 | 3/28/2025 3:59:55 PM EST |
| 100.00 | 16.00 | 17.80 | % | 0 | 0 | 0.60 | -0.91 | 0.02 | -0.02 | 3/28/2025 3:59:55 PM EST | |||
| 105.00 | 20.65 | 23.10 | % | 0 | 0 | 0.70 | -0.96 | 0.01 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 110.00 | 25.15 | 28.75 | % | 0 | 0 | 0.75 | -0.98 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 115.00 | 30.00 | 33.85 | % | 0 | 0 | 0.81 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 120.00 | 35.00 | 38.90 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 125.00 | 40.00 | 43.90 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST |