Options Chain for DOCUSIGN INC COM (DOCU) - $79.52 as of 11/20/2024 3:58:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 41.80 | 45.50 | % | 0 | 0 | 7.97 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 40.00 | 36.80 | 40.70 | % | 0 | 0 | 6.82 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 45.00 | 31.80 | 35.70 | % | 0 | 0 | 5.75 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 50.00 | 26.80 | 30.80 | % | 0 | 0 | 5.67 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 51.00 | 25.80 | 29.80 | % | 0 | 0 | 5.39 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 52.00 | 24.80 | 28.80 | % | 0 | 0 | 5.20 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 53.00 | 23.80 | 27.80 | % | 0 | 0 | 5.02 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 54.00 | 22.80 | 26.70 | 24.89 | 0.00 | 0.00% | 0 | 1 | 4.80 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:58 PM EST |
| 55.00 | 21.80 | 25.80 | 24.24 | 0.00 | 0.00% | 0 | 0 | 4.76 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 56.00 | 20.80 | 24.80 | % | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 57.00 | 19.80 | 23.80 | % | 0 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 58.00 | 18.80 | 22.80 | % | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 59.00 | 17.80 | 21.80 | 19.41 | 0.00 | 0.00% | 0 | 2 | 4.07 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:58 PM EST |
| 60.00 | 16.80 | 20.80 | 19.34 | 0.00 | 0.00% | 0 | 7 | 3.90 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 61.00 | 15.80 | 19.80 | 17.90 | 0.00 | 0.00% | 0 | 2 | 3.74 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:58 PM EST |
| 62.00 | 14.80 | 18.70 | 17.40 | 0.00 | 0.00% | 0 | 3 | 3.50 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:58 PM EST |
| 63.00 | 13.80 | 17.80 | 15.75 | 0.00 | 0.00% | 0 | 43 | 3.42 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 64.00 | 12.90 | 15.00 | 14.30 | 0.00 | 0.00% | 1 | 358 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 65.00 | 11.80 | 15.70 | 13.87 | +0.59 | +4.45% | 6 | 10 | 3.03 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 66.00 | 10.80 | 14.80 | 12.68 | -0.57 | -4.31% | 1 | 10 | 2.94 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 67.00 | 10.85 | 13.80 | 13.50 | 0.00 | 0.00% | 0 | 21 | 2.78 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:58 PM EST |
| 68.00 | 8.50 | 12.85 | 14.95 | 0.00 | 0.00% | 0 | 9 | 2.62 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:58 PM EST |
| 69.00 | 7.50 | 11.20 | 7.00 | 0.00 | 0.00% | 0 | 29 | 2.08 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:58 PM EST |
| 70.00 | 7.15 | 10.75 | 9.50 | 0.00 | 0.00% | 0 | 60 | 2.25 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 71.00 | 5.80 | 9.80 | 7.92 | 0.00 | 0.00% | 0 | 14 | 2.15 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 72.00 | 5.05 | 8.55 | 7.48 | +0.56 | +8.10% | 1 | 51 | 1.94 | 0.99 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 73.00 | 3.50 | 8.10 | 5.76 | -0.76 | -11.66% | 1 | 39 | 1.86 | 0.97 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 74.00 | 4.60 | 5.40 | 5.44 | 0.00 | 0.00% | 0 | 60 | 0.68 | 0.92 | 0.04 | -0.12 | 11/15/2024 | 11/20/2024 3:59:58 PM EST |
| 75.00 | 3.70 | 4.20 | 3.65 | -0.54 | -12.89% | 4 | 77 | 1.04 | 0.87 | 0.06 | -0.22 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 76.00 | 2.91 | 3.20 | 2.60 | -0.93 | -26.35% | 1 | 21 | 0.58 | 0.81 | 0.08 | -0.28 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 77.00 | 1.73 | 2.48 | 2.10 | -0.45 | -17.65% | 4 | 31 | 0.77 | 0.73 | 0.10 | -0.32 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 78.00 | 1.37 | 2.16 | 1.40 | -0.44 | -23.92% | 2 | 54 | 0.53 | 0.62 | 0.12 | -0.34 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 79.00 | 0.82 | 2.01 | 0.80 | -0.62 | -43.67% | 7 | 133 | 0.63 | 0.49 | 0.13 | -0.34 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 80.00 | 0.44 | 0.59 | 0.67 | -0.28 | -29.48% | 66 | 303 | 0.41 | 0.36 | 0.13 | -0.31 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 81.00 | 0.20 | 0.38 | 0.19 | -0.42 | -68.86% | 24 | 266 | 0.42 | 0.25 | 0.11 | -0.26 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 82.00 | 0.11 | 0.22 | 0.11 | -0.23 | -67.65% | 15 | 130 | 0.45 | 0.17 | 0.08 | -0.22 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 83.00 | 0.03 | 0.20 | 0.06 | -0.18 | -75.00% | 92 | 2,455 | 0.49 | 0.11 | 0.06 | -0.17 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 84.00 | 0.01 | 2.15 | 0.18 | 0.00 | 0.00% | 0 | 26 | 1.06 | 0.05 | 0.04 | -0.07 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 85.00 | 0.01 | 0.05 | 0.03 | -0.08 | -72.73% | 8 | 63 | 0.50 | 0.04 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 86.00 | 0.00 | 2.13 | 0.01 | 0.00 | 0.00% | 0 | 9 | 1.99 | 0.01 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 87.00 | 0.00 | 2.13 | 0.05 | 0.00 | 0.00% | 0 | 32 | 2.11 | 0.00 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 88.00 | 0.00 | 2.13 | 0.23 | 0.00 | 0.00% | 0 | 11 | 2.23 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:58 PM EST |
| 89.00 | 0.00 | 2.13 | 0.05 | 0.00 | 0.00% | 0 | 11 | 2.34 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:58 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 6 | 74 | 0.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 91.00 | 0.00 | 1.40 | 0.14 | 0.00 | 0.00% | 0 | 1 | 2.16 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:58 PM EST |
| 92.00 | 0.00 | 2.13 | 0.21 | 0.00 | 0.00% | 0 | 1 | 2.67 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:58 PM EST |
| 93.00 | 0.00 | 2.13 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 94.00 | 0.00 | 2.13 | % | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 95.00 | 0.00 | 2.13 | 0.07 | 0.00 | 0.00% | 0 | 1 | 2.96 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:58 PM EST |
| 96.00 | 0.00 | 2.13 | % | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 105.00 | 0.00 | 0.63 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 115.00 | 0.00 | 0.93 | % | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 40.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.01 | 0.47 | 0.00 | 0.00% | 0 | 2 | 2.75 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:58 PM EST |
| 50.00 | 0.00 | 0.01 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 51.00 | 0.00 | 0.55 | % | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 52.00 | 0.00 | 0.75 | 0.29 | 0.00 | 0.00% | 0 | 1 | 4.11 | 0.00 | 0.00 | 0.00 | 10/8/2024 | 11/20/2024 3:59:58 PM EST |
| 53.00 | 0.00 | 0.57 | % | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 54.00 | 0.00 | 0.54 | % | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 55.00 | 0.00 | 0.56 | % | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 56.00 | 0.00 | 0.61 | % | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 57.00 | 0.00 | 0.58 | 0.23 | 0.00 | 0.00% | 0 | 3 | 3.16 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 11/20/2024 3:59:58 PM EST |
| 58.00 | 0.00 | 0.61 | 0.15 | 0.00 | 0.00% | 0 | 22 | 3.07 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:58 PM EST |
| 59.00 | 0.00 | 0.75 | % | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 60.00 | 0.00 | 1.13 | 0.06 | 0.00 | 0.00% | 0 | 22 | 3.34 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:58 PM EST |
| 61.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 11 | 2.82 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:58 PM EST |
| 62.00 | 0.00 | 0.25 | 0.60 | 0.00 | 0.00% | 0 | 19 | 2.06 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:58 PM EST |
| 63.00 | 0.00 | 1.28 | 0.02 | 0.00 | 0.00% | 0 | 10 | 3.02 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:58 PM EST |
| 64.00 | 0.00 | 1.28 | 0.47 | 0.00 | 0.00% | 0 | 30 | 2.87 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:58 PM EST |
| 65.00 | 0.00 | 2.13 | 0.14 | 0.00 | 0.00% | 0 | 11 | 3.32 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 66.00 | 0.00 | 2.13 | 0.57 | 0.00 | 0.00% | 0 | 8 | 3.16 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:58 PM EST |
| 67.00 | 0.00 | 2.13 | 0.99 | 0.00 | 0.00% | 0 | 13 | 2.99 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:58 PM EST |
| 68.00 | 0.00 | 0.90 | 0.10 | 0.00 | 0.00% | 0 | 16 | 2.02 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:58 PM EST |
| 69.00 | 0.00 | 2.13 | 0.10 | 0.00 | 0.00% | 0 | 10 | 2.67 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:58 PM EST |
| 70.00 | 0.00 | 0.52 | 0.51 | 0.00 | 0.00% | 0 | 18 | 1.45 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:58 PM EST |
| 71.00 | 0.00 | 2.14 | 0.06 | 0.00 | 0.00% | 0 | 31 | 2.05 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:58 PM EST |
| 72.00 | 0.01 | 2.12 | 0.01 | -0.05 | -83.34% | 2 | 37 | 1.30 | -0.01 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 73.00 | 0.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0 | 32 | 1.07 | -0.03 | 0.02 | -0.04 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 74.00 | 0.07 | 0.15 | 0.10 | +0.01 | +11.12% | 1 | 36 | 0.59 | -0.08 | 0.04 | -0.12 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 75.00 | 0.09 | 0.14 | 0.12 | 0.00 | 0.00% | 0 | 54 | 0.50 | -0.13 | 0.06 | -0.22 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 76.00 | 0.17 | 0.58 | 0.25 | +0.06 | +31.58% | 1 | 29 | 0.58 | -0.19 | 0.08 | -0.28 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 77.00 | 0.30 | 0.40 | 0.33 | -0.20 | -37.74% | 123 | 58 | 0.45 | -0.27 | 0.10 | -0.32 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 78.00 | 0.56 | 0.71 | 0.88 | +0.32 | +57.15% | 21 | 128 | 0.43 | -0.38 | 0.12 | -0.34 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 79.00 | 0.92 | 1.19 | 0.78 | -0.19 | -19.59% | 4 | 61 | 0.43 | -0.51 | 0.13 | -0.34 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 80.00 | 1.59 | 1.92 | 2.37 | +0.78 | +49.06% | 4 | 61 | 0.47 | -0.64 | 0.13 | -0.31 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 81.00 | 1.98 | 2.57 | 2.30 | 0.00 | 0.00% | 0 | 34 | 1.00 | -0.75 | 0.11 | -0.26 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 82.00 | 2.84 | 3.75 | 3.78 | +0.73 | +23.94% | 2 | 9 | 0.92 | -0.83 | 0.08 | -0.22 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 83.00 | 2.62 | 4.95 | 4.80 | 0.00 | 0.00% | 0 | 15 | 1.72 | -0.89 | 0.06 | -0.17 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 84.00 | 3.40 | 7.50 | 2.39 | 0.00 | 0.00% | 0 | 21 | 1.84 | -0.95 | 0.04 | -0.07 | 11/13/2024 | 11/20/2024 3:59:58 PM EST |
| 85.00 | 4.40 | 8.20 | 4.15 | 0.00 | 0.00% | 0 | 11 | 1.95 | -0.96 | 0.03 | -0.06 | 11/14/2024 | 11/20/2024 3:59:58 PM EST |
| 86.00 | 5.40 | 9.10 | % | 0 | 0 | 1.98 | -0.99 | 0.01 | -0.01 | 11/20/2024 3:59:58 PM EST | |||
| 87.00 | 6.45 | 10.25 | % | 0 | 0 | 2.21 | -1.00 | 0.01 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 88.00 | 7.45 | 11.25 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 89.00 | 8.30 | 12.20 | % | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 90.00 | 9.35 | 13.25 | % | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 91.00 | 10.30 | 14.05 | % | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 92.00 | 11.35 | 15.15 | 10.95 | 0.00 | 0.00% | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:58 PM EST |
| 93.00 | 12.30 | 16.05 | % | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 94.00 | 13.30 | 17.20 | % | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 95.00 | 14.30 | 18.20 | % | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 96.00 | 15.30 | 19.20 | % | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 105.00 | 24.35 | 28.25 | % | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 110.00 | 29.25 | 33.25 | % | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 115.00 | 34.25 | 37.80 | % | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 120.00 | 39.25 | 42.60 | % | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST |