Options Chain for DOCUSIGN INC COM (DOCU) - $56.60 as of 5/1/2024 3:29:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 20.50 | 24.40 | % | 0 | 0 | 7.00 | 1.00 | 0.00 | -0.01 | 5/1/2024 4:00:05 PM EST | |||
| 40.00 | 15.50 | 19.45 | % | 0 | 0 | 5.64 | 1.00 | 0.00 | -0.01 | 5/1/2024 4:00:05 PM EST | |||
| 41.50 | 14.05 | 18.00 | % | 0 | 0 | 5.29 | 1.00 | 0.00 | -0.01 | 5/1/2024 4:00:05 PM EST | |||
| 42.00 | 13.65 | 17.50 | % | 0 | 0 | 5.16 | 1.00 | 0.00 | -0.01 | 5/1/2024 4:00:05 PM EST | |||
| 42.50 | 13.00 | 17.00 | % | 0 | 0 | 5.03 | 1.00 | 0.00 | -0.01 | 5/1/2024 4:00:05 PM EST | |||
| 43.00 | 12.50 | 16.50 | % | 0 | 0 | 4.90 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:05 PM EST | |||
| 43.50 | 12.00 | 16.00 | % | 0 | 0 | 4.77 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:05 PM EST | |||
| 44.00 | 11.60 | 15.40 | % | 0 | 0 | 4.55 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:05 PM EST | |||
| 44.50 | 11.35 | 14.90 | % | 0 | 0 | 4.43 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:05 PM EST | |||
| 45.00 | 10.60 | 14.40 | 12.36 | 0.00 | 0.00% | 0 | 2 | 4.30 | 1.00 | 0.00 | -0.02 | 4/26/2024 | 5/1/2024 4:00:05 PM EST |
| 45.50 | 10.75 | 13.90 | % | 0 | 0 | 4.18 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:05 PM EST | |||
| 46.00 | 9.80 | 13.35 | % | 0 | 0 | 4.01 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:05 PM EST | |||
| 46.50 | 9.25 | 12.90 | % | 0 | 0 | 3.94 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:05 PM EST | |||
| 47.00 | 8.80 | 12.40 | % | 0 | 0 | 3.82 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:05 PM EST | |||
| 47.50 | 8.55 | 11.80 | % | 0 | 0 | 3.61 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:05 PM EST | |||
| 48.00 | 8.10 | 11.45 | 9.18 | 0.00 | 0.00% | 0 | 1 | 3.61 | 1.00 | 0.00 | -0.02 | 4/24/2024 | 5/1/2024 4:00:05 PM EST |
| 48.50 | 8.00 | 10.85 | % | 0 | 0 | 3.41 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:05 PM EST | |||
| 49.00 | 7.20 | 10.35 | % | 0 | 0 | 3.29 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:05 PM EST | |||
| 49.50 | 6.25 | 9.90 | % | 0 | 0 | 3.21 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:05 PM EST | |||
| 50.00 | 5.80 | 8.60 | 7.65 | 0.00 | 0.00% | 0 | 2 | 2.45 | 1.00 | 0.00 | -0.02 | 4/29/2024 | 5/1/2024 4:00:05 PM EST |
| 51.00 | 5.10 | 8.20 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:05 PM EST | |||
| 52.00 | 3.75 | 7.35 | 4.05 | 0.00 | 0.00% | 0 | 4 | 2.58 | 1.00 | 0.00 | -0.02 | 4/22/2024 | 5/1/2024 4:00:05 PM EST |
| 53.00 | 3.15 | 6.40 | 5.62 | 0.00 | 0.00% | 0 | 2 | 2.37 | 1.00 | 0.01 | -0.02 | 4/29/2024 | 5/1/2024 4:00:05 PM EST |
| 54.00 | 2.12 | 5.10 | 3.35 | 0.00 | 0.00% | 0 | 10 | 1.92 | 0.98 | 0.03 | -0.04 | 4/24/2024 | 5/1/2024 4:00:05 PM EST |
| 55.00 | 2.24 | 2.77 | 1.86 | -0.64 | -25.60% | 2 | 25 | 0.77 | 0.93 | 0.08 | -0.07 | 5/1/2024 | 5/1/2024 4:00:05 PM EST |
| 56.00 | 1.42 | 1.60 | 1.24 | +0.18 | +16.99% | 14 | 33 | 0.39 | 0.80 | 0.17 | -0.13 | 5/1/2024 | 5/1/2024 4:00:05 PM EST |
| 57.00 | 0.74 | 0.88 | 1.40 | +0.81 | +137.29% | 103 | 83 | 0.39 | 0.58 | 0.24 | -0.17 | 5/1/2024 | 5/1/2024 4:00:05 PM EST |
| 58.00 | 0.34 | 0.40 | 0.39 | +0.10 | +34.49% | 494 | 226 | 0.38 | 0.34 | 0.23 | -0.16 | 5/1/2024 | 5/1/2024 4:00:05 PM EST |
| 59.00 | 0.11 | 0.16 | 0.20 | +0.08 | +66.67% | 39 | 232 | 0.39 | 0.16 | 0.15 | -0.10 | 5/1/2024 | 5/1/2024 4:00:05 PM EST |
| 60.00 | 0.04 | 0.06 | 0.12 | +0.06 | +100.00% | 65 | 418 | 0.41 | 0.06 | 0.07 | -0.05 | 5/1/2024 | 5/1/2024 4:00:05 PM EST |
| 61.00 | 0.00 | 0.19 | 0.06 | +0.04 | +200.00% | 10 | 4,903 | 0.72 | 0.01 | 0.02 | -0.02 | 5/1/2024 | 5/1/2024 4:00:05 PM EST |
| 62.00 | 0.00 | 1.27 | 0.04 | 0.00 | 0.00% | 0 | 107 | 1.73 | 0.00 | 0.01 | 0.00 | 4/29/2024 | 5/1/2024 4:00:05 PM EST |
| 63.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 1 | 49 | 0.62 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:05 PM EST |
| 64.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 33 | 0.71 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 4:00:05 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 26 | 0.72 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:05 PM EST |
| 66.00 | 0.00 | 0.77 | 0.13 | 0.00 | 0.00% | 0 | 8 | 1.95 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 5/1/2024 4:00:05 PM EST |
| 67.00 | 0.00 | 2.13 | % | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:05 PM EST | |||
| 68.00 | 0.00 | 2.13 | % | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:05 PM EST | |||
| 69.00 | 0.00 | 1.20 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:05 PM EST | |||
| 70.00 | 0.00 | 2.13 | 0.09 | 0.00 | 0.00% | 0 | 5 | 3.54 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 5/1/2024 4:00:05 PM EST |
| 71.00 | 0.00 | 2.13 | % | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:05 PM EST | |||
| 72.00 | 0.00 | 2.13 | % | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:05 PM EST | |||
| 75.00 | 0.00 | 0.05 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:05 PM EST | |||
| 80.00 | 0.00 | 2.13 | % | 0 | 0 | 4.72 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:05 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 | 0.05 | 0.00 | 0.00% | 0 | 2 | 2.52 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 5/1/2024 4:00:05 PM EST |
| 40.00 | 0.00 | 2.13 | % | 0 | 0 | 5.65 | 0.00 | 0.00 | -0.01 | 5/1/2024 4:00:05 PM EST | |||
| 41.50 | 0.00 | 2.13 | % | 0 | 0 | 5.25 | 0.00 | 0.00 | -0.01 | 5/1/2024 4:00:05 PM EST | |||
| 42.00 | 0.00 | 2.13 | % | 0 | 0 | 5.12 | 0.00 | 0.00 | -0.01 | 5/1/2024 4:00:05 PM EST | |||
| 42.50 | 0.00 | 2.13 | % | 0 | 0 | 4.99 | 0.00 | 0.00 | -0.01 | 5/1/2024 4:00:05 PM EST | |||
| 43.00 | 0.00 | 2.13 | % | 0 | 0 | 4.87 | 0.00 | 0.00 | -0.02 | 5/1/2024 4:00:05 PM EST | |||
| 43.50 | 0.00 | 2.13 | % | 0 | 0 | 4.74 | 0.00 | 0.00 | -0.02 | 5/1/2024 4:00:05 PM EST | |||
| 44.00 | 0.00 | 0.99 | % | 0 | 0 | 3.45 | 0.00 | 0.00 | -0.02 | 5/1/2024 4:00:05 PM EST | |||
| 44.50 | 0.00 | 2.13 | % | 0 | 0 | 4.48 | 0.00 | 0.00 | -0.02 | 5/1/2024 4:00:05 PM EST | |||
| 45.00 | 0.00 | 2.13 | % | 0 | 0 | 4.36 | 0.00 | 0.00 | -0.02 | 5/1/2024 4:00:05 PM EST | |||
| 45.50 | 0.00 | 2.13 | % | 0 | 0 | 4.23 | 0.00 | 0.00 | -0.02 | 5/1/2024 4:00:05 PM EST | |||
| 46.00 | 0.00 | 0.24 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | -0.02 | 5/1/2024 4:00:05 PM EST | |||
| 46.50 | 0.00 | 1.27 | % | 0 | 0 | 3.21 | 0.00 | 0.00 | -0.02 | 5/1/2024 4:00:05 PM EST | |||
| 47.00 | 0.00 | 0.24 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | -0.02 | 5/1/2024 4:00:05 PM EST | |||
| 47.50 | 0.00 | 1.27 | % | 0 | 0 | 2.99 | 0.00 | 0.00 | -0.02 | 5/1/2024 4:00:05 PM EST | |||
| 48.00 | 0.00 | 0.05 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | -0.02 | 5/1/2024 4:00:05 PM EST | |||
| 48.50 | 0.00 | 0.12 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | -0.02 | 5/1/2024 4:00:05 PM EST | |||
| 49.00 | 0.00 | 0.01 | 0.01 | -0.14 | -93.34% | 5 | 53 | 0.89 | 0.00 | 0.00 | -0.02 | 5/1/2024 | 5/1/2024 4:00:05 PM EST |
| 49.50 | 0.00 | 1.27 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | -0.02 | 5/1/2024 4:00:05 PM EST | |||
| 50.00 | 0.00 | 1.00 | 0.07 | 0.00 | 0.00% | 0 | 7 | 2.22 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 5/1/2024 4:00:05 PM EST |
| 51.00 | 0.01 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 7 | 0.80 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 5/1/2024 4:00:05 PM EST |
| 52.00 | 0.01 | 0.05 | 0.02 | 0.00 | 0.00% | 20 | 180 | 0.67 | 0.00 | 0.00 | -0.02 | 5/1/2024 | 5/1/2024 4:00:05 PM EST |
| 53.00 | 0.01 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 17 | 0.65 | 0.00 | 0.01 | -0.02 | 4/30/2024 | 5/1/2024 4:00:05 PM EST |
| 54.00 | 0.01 | 0.11 | 0.02 | -0.11 | -84.62% | 4 | 186 | 0.50 | -0.02 | 0.03 | -0.04 | 5/1/2024 | 5/1/2024 4:00:05 PM EST |
| 55.00 | 0.05 | 0.09 | 0.05 | -0.15 | -75.00% | 171 | 1,228 | 0.41 | -0.07 | 0.08 | -0.07 | 5/1/2024 | 5/1/2024 4:00:05 PM EST |
| 56.00 | 0.17 | 0.21 | 0.11 | -0.33 | -75.00% | 32 | 98 | 0.38 | -0.20 | 0.17 | -0.13 | 5/1/2024 | 5/1/2024 4:00:05 PM EST |
| 57.00 | 0.46 | 0.53 | 0.40 | -0.59 | -59.60% | 50 | 178 | 0.38 | -0.42 | 0.24 | -0.17 | 5/1/2024 | 5/1/2024 4:00:05 PM EST |
| 58.00 | 1.00 | 1.14 | 0.85 | -0.85 | -50.00% | 12 | 51 | 0.40 | -0.66 | 0.23 | -0.16 | 5/1/2024 | 5/1/2024 4:00:05 PM EST |
| 59.00 | 1.71 | 1.90 | 1.31 | -1.13 | -46.32% | 4 | 19 | 0.32 | -0.84 | 0.15 | -0.10 | 5/1/2024 | 5/1/2024 4:00:05 PM EST |
| 60.00 | 2.35 | 2.98 | 3.70 | 0.00 | 0.00% | 0 | 8 | 0.70 | -0.94 | 0.07 | -0.05 | 4/23/2024 | 5/1/2024 4:00:05 PM EST |
| 61.00 | 2.40 | 4.95 | 3.36 | 0.00 | 0.00% | 0 | 0 | 1.57 | -0.99 | 0.02 | -0.02 | 4/10/2024 | 5/1/2024 4:00:05 PM EST |
| 62.00 | 2.65 | 5.95 | 5.00 | 0.00 | 0.00% | 0 | 0 | 1.75 | -1.00 | 0.01 | 0.00 | 4/26/2024 | 5/1/2024 4:00:05 PM EST |
| 63.00 | 4.35 | 6.95 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:05 PM EST | |||
| 64.00 | 5.35 | 8.25 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:05 PM EST | |||
| 65.00 | 5.65 | 8.90 | 7.50 | 0.00 | 0.00% | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 5/1/2024 4:00:05 PM EST |
| 66.00 | 6.65 | 9.95 | % | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:05 PM EST | |||
| 67.00 | 7.55 | 11.40 | % | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:05 PM EST | |||
| 68.00 | 8.70 | 12.40 | % | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:05 PM EST | |||
| 69.00 | 9.60 | 12.45 | % | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:05 PM EST | |||
| 70.00 | 10.65 | 14.25 | % | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:05 PM EST | |||
| 71.00 | 11.65 | 15.40 | % | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:05 PM EST | |||
| 72.00 | 12.55 | 16.40 | % | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:05 PM EST | |||
| 75.00 | 15.75 | 19.30 | % | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:05 PM EST | |||
| 80.00 | 20.55 | 24.50 | % | 0 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:05 PM EST |