Options Chain for DOCUSIGN INC COM (DOCU) - $57.29 as of 4/25/2024 9:33:58 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 20.25 | 24.10 | % | 0 | 0 | 6.91 | 1.00 | 0.00 | -0.02 | 4/24/2024 4:00:04 PM EST | |||
| 40.00 | 15.10 | 19.10 | % | 0 | 0 | 5.50 | 1.00 | 0.00 | -0.02 | 4/24/2024 4:00:04 PM EST | |||
| 41.00 | 14.20 | 17.95 | % | 0 | 0 | 5.23 | 1.00 | 0.00 | -0.02 | 4/24/2024 4:00:04 PM EST | |||
| 42.00 | 13.10 | 17.15 | % | 0 | 0 | 4.82 | 1.00 | 0.00 | -0.02 | 4/24/2024 4:00:04 PM EST | |||
| 43.00 | 12.15 | 16.10 | % | 0 | 0 | 4.72 | 1.00 | 0.00 | -0.02 | 4/24/2024 4:00:04 PM EST | |||
| 44.00 | 11.15 | 14.45 | % | 0 | 0 | 3.83 | 1.00 | 0.00 | -0.02 | 4/24/2024 4:00:04 PM EST | |||
| 45.00 | 10.10 | 13.55 | 12.50 | 0.00 | 0.00% | 0 | 1 | 4.26 | 1.00 | 0.00 | -0.02 | 4/18/2024 | 4/24/2024 4:00:04 PM EST |
| 46.00 | 9.20 | 12.90 | % | 0 | 0 | 3.80 | 1.00 | 0.00 | -0.02 | 4/24/2024 4:00:04 PM EST | |||
| 46.50 | 8.85 | 12.25 | % | 0 | 0 | 3.54 | 1.00 | 0.00 | -0.02 | 4/24/2024 4:00:04 PM EST | |||
| 47.00 | 8.25 | 11.35 | % | 0 | 0 | 3.38 | 1.00 | 0.00 | -0.02 | 4/24/2024 4:00:04 PM EST | |||
| 47.50 | 7.80 | 11.60 | % | 0 | 0 | 3.61 | 1.00 | 0.00 | -0.02 | 4/24/2024 4:00:04 PM EST | |||
| 48.00 | 7.35 | 11.00 | % | 0 | 0 | 3.41 | 1.00 | 0.00 | -0.02 | 4/24/2024 4:00:04 PM EST | |||
| 48.50 | 6.80 | 10.65 | % | 0 | 0 | 3.41 | 1.00 | 0.00 | -0.02 | 4/24/2024 4:00:04 PM EST | |||
| 49.00 | 6.25 | 10.05 | % | 0 | 0 | 3.21 | 1.00 | 0.00 | -0.02 | 4/24/2024 4:00:04 PM EST | |||
| 49.50 | 5.65 | 9.15 | % | 0 | 0 | 2.77 | 1.00 | 0.00 | -0.02 | 4/24/2024 4:00:04 PM EST | |||
| 50.00 | 5.40 | 9.05 | 5.05 | 0.00 | 0.00% | 0 | 4 | 2.97 | 1.00 | 0.00 | -0.02 | 4/24/2024 | 4/24/2024 4:00:04 PM EST |
| 51.00 | 4.50 | 7.95 | 5.75 | 0.00 | 0.00% | 0 | 0 | 2.66 | 1.00 | 0.00 | -0.03 | 4/24/2024 | 4/24/2024 4:00:04 PM EST |
| 52.00 | 3.15 | 7.00 | 3.15 | 0.00 | 0.00% | 0 | 28 | 2.46 | 1.00 | 0.00 | -0.03 | 4/22/2024 | 4/24/2024 4:00:04 PM EST |
| 53.00 | 2.16 | 5.80 | 5.90 | 0.00 | 0.00% | 0 | 3 | 2.08 | 0.99 | 0.01 | -0.04 | 3/11/2024 | 4/24/2024 4:00:04 PM EST |
| 54.00 | 2.91 | 4.50 | 2.20 | 0.00 | 0.00% | 0 | 29 | 0.81 | 0.97 | 0.05 | -0.06 | 4/22/2024 | 4/24/2024 4:00:04 PM EST |
| 55.00 | 2.19 | 2.75 | 2.16 | 0.00 | 0.00% | 0 | 32 | 0.54 | 0.91 | 0.11 | -0.11 | 4/24/2024 | 4/24/2024 4:00:04 PM EST |
| 56.00 | 1.45 | 1.68 | 1.34 | 0.00 | 0.00% | 0 | 117 | 0.40 | 0.79 | 0.19 | -0.16 | 4/24/2024 | 4/24/2024 4:00:04 PM EST |
| 57.00 | 0.81 | 0.90 | 0.72 | 0.00 | 0.00% | 0 | 330 | 0.40 | 0.58 | 0.24 | -0.18 | 4/24/2024 | 4/24/2024 4:00:04 PM EST |
| 58.00 | 0.35 | 0.41 | 0.36 | 0.00 | 0.00% | 0 | 307 | 0.39 | 0.35 | 0.21 | -0.15 | 4/24/2024 | 4/24/2024 4:00:04 PM EST |
| 59.00 | 0.13 | 0.19 | 0.13 | 0.00 | 0.00% | 0 | 6,220 | 0.37 | 0.16 | 0.13 | -0.09 | 4/24/2024 | 4/24/2024 4:00:04 PM EST |
| 60.00 | 0.03 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 509 | 0.38 | 0.05 | 0.05 | -0.04 | 4/24/2024 | 4/24/2024 4:00:04 PM EST |
| 61.00 | 0.00 | 0.52 | 0.03 | 0.00 | 0.00% | 0 | 99 | 1.06 | 0.02 | 0.02 | -0.01 | 4/24/2024 | 4/24/2024 4:00:04 PM EST |
| 62.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 2,138 | 0.55 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/24/2024 4:00:04 PM EST |
| 63.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 116 | 0.64 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 4:00:04 PM EST |
| 64.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 3,033 | 1.24 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/24/2024 4:00:04 PM EST |
| 65.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 119 | 0.86 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/24/2024 4:00:04 PM EST |
| 66.00 | 0.00 | 0.03 | 0.13 | 0.00 | 0.00% | 0 | 18 | 0.95 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/24/2024 4:00:04 PM EST |
| 67.00 | 0.00 | 0.23 | 0.18 | 0.00 | 0.00% | 0 | 3 | 1.50 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/24/2024 4:00:04 PM EST |
| 68.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 3 | 1.96 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/24/2024 4:00:04 PM EST |
| 69.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 5 | 1.56 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 4/24/2024 4:00:04 PM EST |
| 70.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 21 | 2.18 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/24/2024 4:00:04 PM EST |
| 71.00 | 0.00 | 1.70 | 0.08 | 0.00 | 0.00% | 0 | 2 | 3.39 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/24/2024 4:00:04 PM EST |
| 72.00 | 0.00 | 1.30 | % | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:04 PM EST | |||
| 75.00 | 0.00 | 0.01 | 0.11 | 0.00 | 0.00% | 0 | 11 | 1.42 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/24/2024 4:00:04 PM EST |
| 80.00 | 0.00 | 1.70 | % | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:04 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 | 2.50 | 0.00 | 0.00 | -0.02 | 4/24/2024 4:00:04 PM EST | |||
| 40.00 | 0.00 | 0.01 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | -0.02 | 4/24/2024 4:00:04 PM EST | |||
| 41.00 | 0.00 | 0.23 | % | 0 | 0 | 2.79 | 0.00 | 0.00 | -0.02 | 4/24/2024 4:00:04 PM EST | |||
| 42.00 | 0.00 | 0.04 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | -0.02 | 4/24/2024 4:00:04 PM EST | |||
| 43.00 | 0.00 | 1.44 | 0.71 | 0.00 | 0.00% | 0 | 0 | 4.13 | 0.00 | 0.00 | -0.02 | 3/8/2024 | 4/24/2024 4:00:04 PM EST |
| 44.00 | 0.00 | 0.04 | 0.09 | 0.00 | 0.00% | 0 | 40 | 1.68 | 0.00 | 0.00 | -0.02 | 3/12/2024 | 4/24/2024 4:00:04 PM EST |
| 45.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 0 | 1.60 | 0.00 | 0.00 | -0.02 | 4/11/2024 | 4/24/2024 4:00:04 PM EST |
| 46.00 | 0.00 | 0.05 | 1.39 | 0.00 | 0.00% | 0 | 1 | 1.47 | 0.00 | 0.00 | -0.02 | 3/7/2024 | 4/24/2024 4:00:04 PM EST |
| 46.50 | 0.00 | 0.24 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | -0.02 | 4/24/2024 4:00:04 PM EST | |||
| 47.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 12 | 1.35 | 0.00 | 0.00 | -0.02 | 4/17/2024 | 4/24/2024 4:00:04 PM EST |
| 47.50 | 0.00 | 0.19 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | -0.02 | 4/24/2024 4:00:04 PM EST | |||
| 48.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.22 | 0.00 | 0.00 | -0.02 | 4/15/2024 | 4/24/2024 4:00:04 PM EST |
| 48.50 | 0.00 | 0.22 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | -0.02 | 4/24/2024 4:00:04 PM EST | |||
| 49.00 | 0.01 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 12 | 0.98 | 0.00 | 0.00 | -0.02 | 4/16/2024 | 4/24/2024 4:00:04 PM EST |
| 49.50 | 0.00 | 0.50 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | -0.02 | 4/24/2024 4:00:04 PM EST | |||
| 50.00 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 42 | 0.83 | 0.00 | 0.00 | -0.02 | 4/24/2024 | 4/24/2024 4:00:04 PM EST |
| 51.00 | 0.00 | 0.17 | 0.02 | 0.00 | 0.00% | 0 | 126 | 1.10 | 0.00 | 0.00 | -0.03 | 4/24/2024 | 4/24/2024 4:00:04 PM EST |
| 52.00 | 0.01 | 0.50 | 0.04 | 0.00 | 0.00% | 0 | 185 | 0.95 | 0.00 | 0.00 | -0.03 | 4/22/2024 | 4/24/2024 4:00:04 PM EST |
| 53.00 | 0.01 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 97 | 0.58 | -0.01 | 0.01 | -0.04 | 4/24/2024 | 4/24/2024 4:00:04 PM EST |
| 54.00 | 0.03 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 159 | 0.47 | -0.03 | 0.05 | -0.06 | 4/24/2024 | 4/24/2024 4:00:04 PM EST |
| 55.00 | 0.07 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 329 | 0.43 | -0.09 | 0.11 | -0.11 | 4/24/2024 | 4/24/2024 4:00:04 PM EST |
| 56.00 | 0.20 | 0.25 | 0.23 | 0.00 | 0.00% | 0 | 262 | 0.42 | -0.21 | 0.19 | -0.16 | 4/24/2024 | 4/24/2024 4:00:04 PM EST |
| 57.00 | 0.50 | 0.55 | 0.65 | 0.00 | 0.00% | 0 | 569 | 0.40 | -0.42 | 0.24 | -0.18 | 4/24/2024 | 4/24/2024 4:00:04 PM EST |
| 58.00 | 0.86 | 1.13 | 1.23 | 0.00 | 0.00% | 0 | 70 | 0.40 | -0.65 | 0.21 | -0.15 | 4/24/2024 | 4/24/2024 4:00:04 PM EST |
| 59.00 | 1.73 | 1.94 | 2.03 | 0.00 | 0.00% | 0 | 222 | 0.45 | -0.84 | 0.13 | -0.09 | 4/24/2024 | 4/24/2024 4:00:04 PM EST |
| 60.00 | 1.47 | 4.85 | 3.50 | 0.00 | 0.00% | 0 | 16 | 1.84 | -0.95 | 0.05 | -0.04 | 4/24/2024 | 4/24/2024 4:00:04 PM EST |
| 61.00 | 2.05 | 5.80 | 7.30 | 0.00 | 0.00% | 0 | 0 | 2.01 | -0.98 | 0.02 | -0.01 | 4/22/2024 | 4/24/2024 4:00:04 PM EST |
| 62.00 | 3.25 | 6.90 | 4.64 | 0.00 | 0.00% | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/24/2024 4:00:04 PM EST |
| 63.00 | 4.10 | 7.40 | 5.15 | 0.00 | 0.00% | 0 | 3 | 2.10 | -1.00 | 0.00 | 0.00 | 3/26/2024 | 4/24/2024 4:00:04 PM EST |
| 64.00 | 5.20 | 8.40 | 5.05 | 0.00 | 0.00% | 0 | 1 | 2.26 | -1.00 | 0.00 | 0.00 | 4/4/2024 | 4/24/2024 4:00:04 PM EST |
| 65.00 | 6.10 | 9.85 | 6.20 | 0.00 | 0.00% | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 4/4/2024 | 4/24/2024 4:00:04 PM EST |
| 66.00 | 7.85 | 10.80 | % | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:04 PM EST | |||
| 67.00 | 8.00 | 11.70 | % | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:04 PM EST | |||
| 68.00 | 8.90 | 12.50 | % | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:04 PM EST | |||
| 69.00 | 10.00 | 13.80 | % | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:04 PM EST | |||
| 70.00 | 10.90 | 14.75 | % | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:04 PM EST | |||
| 71.00 | 12.00 | 15.75 | % | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:04 PM EST | |||
| 72.00 | 12.95 | 16.60 | % | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:04 PM EST | |||
| 75.00 | 16.25 | 19.50 | % | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:04 PM EST | |||
| 80.00 | 20.90 | 24.75 | % | 0 | 0 | 4.52 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:04 PM EST |