Options Chain for DOCUSIGN INC COM (DOCU) - $56.85 as of 4/25/2024 7:54:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 20.00 | 24.70 | % | 0 | 0 | 9.69 | 1.00 | 0.00 | -0.01 | 4/25/2024 4:00:00 PM EST | |||
| 40.00 | 15.00 | 19.70 | % | 0 | 0 | 7.73 | 1.00 | 0.00 | -0.01 | 4/25/2024 4:00:00 PM EST | |||
| 41.00 | 14.00 | 18.70 | % | 0 | 0 | 7.35 | 1.00 | 0.00 | -0.01 | 4/25/2024 4:00:00 PM EST | |||
| 42.00 | 13.00 | 17.75 | % | 0 | 0 | 6.99 | 1.00 | 0.00 | -0.01 | 4/25/2024 4:00:00 PM EST | |||
| 43.00 | 12.00 | 16.75 | % | 0 | 0 | 6.56 | 1.00 | 0.00 | -0.01 | 4/25/2024 4:00:00 PM EST | |||
| 44.00 | 11.00 | 15.70 | % | 0 | 0 | 6.22 | 1.00 | 0.00 | -0.01 | 4/25/2024 4:00:00 PM EST | |||
| 45.00 | 10.00 | 14.75 | 12.50 | 0.00 | 0.00% | 0 | 1 | 5.87 | 1.00 | 0.00 | -0.01 | 4/18/2024 | 4/25/2024 4:00:00 PM EST |
| 46.00 | 9.00 | 13.75 | % | 0 | 0 | 5.53 | 1.00 | 0.00 | -0.01 | 4/25/2024 4:00:00 PM EST | |||
| 46.50 | 8.80 | 12.85 | % | 0 | 0 | 5.36 | 1.00 | 0.00 | -0.01 | 4/25/2024 4:00:00 PM EST | |||
| 47.00 | 8.30 | 12.35 | % | 0 | 0 | 5.19 | 1.00 | 0.00 | -0.01 | 4/25/2024 4:00:00 PM EST | |||
| 47.50 | 7.80 | 11.85 | % | 0 | 0 | 5.02 | 1.00 | 0.00 | -0.01 | 4/25/2024 4:00:00 PM EST | |||
| 48.00 | 7.30 | 11.25 | % | 0 | 0 | 4.86 | 1.00 | 0.00 | -0.01 | 4/25/2024 4:00:00 PM EST | |||
| 48.50 | 6.80 | 10.85 | % | 0 | 0 | 4.69 | 1.00 | 0.00 | -0.01 | 4/25/2024 4:00:00 PM EST | |||
| 49.00 | 6.30 | 10.35 | % | 0 | 0 | 4.52 | 1.00 | 0.00 | -0.01 | 4/25/2024 4:00:00 PM EST | |||
| 49.50 | 5.80 | 9.85 | % | 0 | 0 | 4.35 | 1.00 | 0.00 | -0.01 | 4/25/2024 4:00:00 PM EST | |||
| 50.00 | 5.30 | 9.35 | 5.05 | 0.00 | 0.00% | 0 | 4 | 4.19 | 1.00 | 0.00 | -0.01 | 4/24/2024 | 4/25/2024 4:00:00 PM EST |
| 51.00 | 4.30 | 8.35 | 5.75 | 0.00 | 0.00% | 0 | 0 | 3.86 | 1.00 | 0.00 | -0.01 | 4/24/2024 | 4/25/2024 4:00:00 PM EST |
| 52.00 | 3.25 | 7.35 | 3.15 | 0.00 | 0.00% | 0 | 28 | 3.52 | 1.00 | 0.00 | -0.01 | 4/22/2024 | 4/25/2024 4:00:00 PM EST |
| 53.00 | 2.29 | 6.35 | 5.90 | 0.00 | 0.00% | 0 | 3 | 3.28 | 1.00 | 0.01 | -0.02 | 3/11/2024 | 4/25/2024 4:00:00 PM EST |
| 54.00 | 1.20 | 5.35 | 3.24 | +1.04 | +47.28% | 2 | 29 | 2.93 | 0.98 | 0.03 | -0.05 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 55.00 | 0.47 | 4.30 | 1.87 | -0.29 | -13.43% | 2 | 32 | 2.58 | 0.94 | 0.08 | -0.11 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 56.00 | 1.36 | 2.63 | 1.36 | +0.02 | +1.50% | 7 | 117 | 0.70 | 0.84 | 0.18 | -0.19 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 57.00 | 0.68 | 0.77 | 0.70 | -0.02 | -2.78% | 214 | 330 | 0.44 | 0.61 | 0.29 | -0.26 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 58.00 | 0.23 | 0.31 | 0.26 | -0.10 | -27.78% | 525 | 307 | 0.44 | 0.31 | 0.27 | -0.23 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 59.00 | 0.05 | 0.12 | 0.07 | -0.06 | -46.16% | 167 | 6,220 | 0.46 | 0.11 | 0.13 | -0.12 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 60.00 | 0.02 | 0.08 | 0.03 | -0.02 | -40.00% | 23 | 509 | 0.56 | 0.03 | 0.04 | -0.04 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 61.00 | 0.00 | 0.07 | 0.01 | -0.02 | -66.67% | 4 | 99 | 0.79 | 0.00 | 0.01 | -0.01 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 62.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 2 | 2,138 | 0.89 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 63.00 | 0.00 | 0.16 | 0.01 | 0.00 | 0.00% | 2 | 116 | 1.32 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 64.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 3,033 | 1.33 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/25/2024 4:00:00 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 119 | 1.02 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 66.00 | 0.00 | 0.73 | 0.13 | 0.00 | 0.00% | 0 | 18 | 2.71 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 4:00:00 PM EST |
| 67.00 | 0.00 | 2.12 | 0.18 | 0.00 | 0.00% | 0 | 3 | 4.41 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/25/2024 4:00:00 PM EST |
| 68.00 | 0.00 | 1.75 | 0.01 | 0.00 | 0.00% | 0 | 3 | 4.24 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/25/2024 4:00:00 PM EST |
| 69.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 5 | 2.16 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 4/25/2024 4:00:00 PM EST |
| 70.00 | 0.00 | 1.75 | 0.01 | 0.00 | 0.00% | 0 | 21 | 4.62 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/25/2024 4:00:00 PM EST |
| 71.00 | 0.00 | 2.12 | 0.08 | 0.00 | 0.00% | 0 | 2 | 5.19 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/25/2024 4:00:00 PM EST |
| 72.00 | 0.00 | 2.12 | % | 0 | 0 | 5.37 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:00 PM EST | |||
| 75.00 | 0.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0 | 11 | 3.75 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/25/2024 4:00:00 PM EST |
| 80.00 | 0.00 | 2.13 | % | 0 | 0 | 6.67 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:00 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 | -0.01 | 4/25/2024 4:00:00 PM EST | |||
| 40.00 | 0.00 | 0.01 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | -0.01 | 4/25/2024 4:00:00 PM EST | |||
| 41.00 | 0.00 | 2.13 | % | 0 | 0 | 7.58 | 0.00 | 0.00 | -0.01 | 4/25/2024 4:00:00 PM EST | |||
| 42.00 | 0.00 | 2.13 | % | 0 | 0 | 7.21 | 0.00 | 0.00 | -0.01 | 4/25/2024 4:00:00 PM EST | |||
| 43.00 | 0.00 | 2.13 | 0.71 | 0.00 | 0.00% | 0 | 0 | 6.85 | 0.00 | 0.00 | -0.01 | 3/8/2024 | 4/25/2024 4:00:00 PM EST |
| 44.00 | 0.00 | 2.13 | 0.09 | 0.00 | 0.00% | 0 | 40 | 6.49 | 0.00 | 0.00 | -0.01 | 3/12/2024 | 4/25/2024 4:00:00 PM EST |
| 45.00 | 0.00 | 2.13 | 0.10 | 0.00 | 0.00% | 0 | 0 | 6.13 | 0.00 | 0.00 | -0.01 | 4/11/2024 | 4/25/2024 4:00:00 PM EST |
| 46.00 | 0.00 | 2.13 | 1.39 | 0.00 | 0.00% | 0 | 1 | 5.79 | 0.00 | 0.00 | -0.01 | 3/7/2024 | 4/25/2024 4:00:00 PM EST |
| 46.50 | 0.00 | 2.13 | % | 0 | 0 | 5.61 | 0.00 | 0.00 | -0.01 | 4/25/2024 4:00:00 PM EST | |||
| 47.00 | 0.00 | 2.13 | 0.02 | 0.00 | 0.00% | 0 | 12 | 5.44 | 0.00 | 0.00 | -0.01 | 4/17/2024 | 4/25/2024 4:00:00 PM EST |
| 47.50 | 0.00 | 0.03 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | -0.01 | 4/25/2024 4:00:00 PM EST | |||
| 48.00 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.69 | 0.00 | 0.00 | -0.01 | 4/15/2024 | 4/25/2024 4:00:00 PM EST |
| 48.50 | 0.00 | 0.04 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | -0.01 | 4/25/2024 4:00:00 PM EST | |||
| 49.00 | 0.01 | 2.13 | 0.01 | 0.00 | 0.00% | 10 | 12 | 3.00 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 49.50 | 0.00 | 0.50 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | -0.01 | 4/25/2024 4:00:00 PM EST | |||
| 50.00 | 0.00 | 0.49 | 0.01 | -0.02 | -66.67% | 6 | 42 | 2.42 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 51.00 | 0.01 | 0.18 | 0.01 | -0.01 | -50.00% | 5 | 126 | 1.29 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 52.00 | 0.00 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 185 | 1.34 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/25/2024 4:00:00 PM EST |
| 53.00 | 0.01 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 97 | 0.72 | 0.00 | 0.01 | -0.02 | 4/24/2024 | 4/25/2024 4:00:00 PM EST |
| 54.00 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 2,022 | 159 | 0.60 | -0.02 | 0.03 | -0.05 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 55.00 | 0.00 | 0.04 | 0.04 | -0.07 | -63.64% | 39 | 329 | 0.46 | -0.06 | 0.08 | -0.11 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 56.00 | 0.08 | 0.11 | 0.14 | -0.09 | -39.13% | 28 | 262 | 0.43 | -0.16 | 0.18 | -0.19 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 57.00 | 0.32 | 0.40 | 0.45 | -0.20 | -30.77% | 107 | 569 | 0.43 | -0.39 | 0.29 | -0.26 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 58.00 | 0.80 | 1.01 | 1.20 | -0.03 | -2.44% | 6 | 70 | 0.43 | -0.69 | 0.27 | -0.23 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 59.00 | 1.51 | 1.96 | 1.84 | -0.19 | -9.36% | 7 | 222 | 0.80 | -0.89 | 0.13 | -0.12 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 60.00 | 2.24 | 3.05 | 3.28 | -0.22 | -6.29% | 2 | 16 | 2.61 | -0.97 | 0.04 | -0.04 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 61.00 | 1.79 | 5.65 | 7.30 | 0.00 | 0.00% | 0 | 0 | 2.81 | -1.00 | 0.01 | -0.01 | 4/22/2024 | 4/25/2024 4:00:00 PM EST |
| 62.00 | 2.75 | 6.45 | 4.64 | 0.00 | 0.00% | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/25/2024 4:00:00 PM EST |
| 63.00 | 4.15 | 7.55 | 5.15 | 0.00 | 0.00% | 0 | 3 | 3.23 | -1.00 | 0.00 | 0.00 | 3/26/2024 | 4/25/2024 4:00:00 PM EST |
| 64.00 | 5.20 | 8.70 | 5.05 | 0.00 | 0.00% | 0 | 1 | 3.61 | -1.00 | 0.00 | 0.00 | 4/4/2024 | 4/25/2024 4:00:00 PM EST |
| 65.00 | 6.05 | 9.70 | 6.20 | 0.00 | 0.00% | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 4/4/2024 | 4/25/2024 4:00:00 PM EST |
| 66.00 | 7.15 | 10.55 | % | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:00 PM EST | |||
| 67.00 | 7.90 | 11.65 | % | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:00 PM EST | |||
| 68.00 | 9.05 | 12.70 | % | 0 | 0 | 4.47 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:00 PM EST | |||
| 69.00 | 10.05 | 13.70 | % | 0 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:00 PM EST | |||
| 70.00 | 11.30 | 14.60 | % | 0 | 0 | 5.06 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:00 PM EST | |||
| 71.00 | 11.90 | 15.90 | % | 0 | 0 | 5.25 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:00 PM EST | |||
| 72.00 | 13.15 | 16.65 | % | 0 | 0 | 5.44 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:00 PM EST | |||
| 75.00 | 15.80 | 19.75 | % | 0 | 0 | 5.51 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:00 PM EST | |||
| 80.00 | 20.80 | 24.85 | % | 0 | 0 | 6.08 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:00 PM EST |