Options Chain for DOCUSIGN INC COM (DOCU) - $58.76 as of 5/3/2024 3:49:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 23.05 | 26.75 | % | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:51 PM EST | |||
| 40.00 | 18.05 | 21.60 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:51 PM EST | |||
| 44.00 | 13.90 | 17.70 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:51 PM EST | |||
| 44.50 | 13.35 | 17.15 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:51 PM EST | |||
| 45.00 | 12.80 | 16.70 | 11.55 | 0.00 | 0.00% | 0 | 1 | 2.37 | 1.00 | 0.00 | -0.01 | 4/30/2024 | 5/3/2024 3:59:51 PM EST |
| 45.50 | 12.40 | 16.15 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:51 PM EST | |||
| 46.00 | 12.05 | 15.65 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:51 PM EST | |||
| 46.50 | 11.30 | 14.95 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:51 PM EST | |||
| 47.00 | 10.80 | 14.65 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:51 PM EST | |||
| 47.50 | 10.30 | 14.15 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:51 PM EST | |||
| 48.00 | 9.80 | 13.45 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:51 PM EST | |||
| 48.50 | 9.35 | 13.10 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:51 PM EST | |||
| 49.00 | 8.90 | 12.70 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:51 PM EST | |||
| 49.50 | 8.35 | 12.20 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:51 PM EST | |||
| 50.00 | 8.05 | 11.70 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:51 PM EST | |||
| 51.00 | 6.85 | 10.65 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:51 PM EST | |||
| 52.00 | 6.00 | 9.70 | 7.77 | +2.98 | +62.22% | 2 | 5 | 1.53 | 1.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 53.00 | 5.10 | 8.65 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:51 PM EST | |||
| 54.00 | 4.40 | 7.35 | 6.00 | +2.06 | +52.29% | 5 | 5 | 1.16 | 0.99 | 0.01 | -0.01 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 55.00 | 2.97 | 6.65 | 4.70 | +0.90 | +23.69% | 10 | 34 | 1.16 | 0.98 | 0.02 | -0.02 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 56.00 | 2.08 | 5.60 | 2.30 | 0.00 | 0.00% | 0 | 36 | 1.05 | 0.95 | 0.04 | -0.03 | 5/2/2024 | 5/3/2024 3:59:51 PM EST |
| 57.00 | 2.61 | 3.10 | 3.06 | +0.91 | +42.33% | 38 | 212 | 0.56 | 0.89 | 0.08 | -0.04 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 58.00 | 0.36 | 4.30 | 1.92 | +0.37 | +23.88% | 25 | 138 | 0.59 | 0.78 | 0.11 | -0.06 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 59.00 | 1.45 | 1.54 | 1.45 | +0.42 | +40.78% | 253 | 395 | 0.30 | 0.64 | 0.14 | -0.08 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 60.00 | 0.88 | 1.06 | 0.98 | +0.28 | +40.00% | 99 | 318 | 0.32 | 0.49 | 0.15 | -0.08 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 61.00 | 0.51 | 0.60 | 0.55 | +0.22 | +66.67% | 76 | 3,068 | 0.30 | 0.35 | 0.14 | -0.08 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 62.00 | 0.24 | 0.40 | 0.26 | +0.05 | +23.81% | 240 | 126 | 0.32 | 0.24 | 0.11 | -0.07 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 63.00 | 0.14 | 0.17 | 0.17 | +0.04 | +30.77% | 5,790 | 304 | 0.31 | 0.15 | 0.08 | -0.05 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 64.00 | 0.07 | 0.16 | 0.07 | -0.03 | -30.00% | 1 | 19 | 0.32 | 0.09 | 0.06 | -0.04 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 65.00 | 0.01 | 0.24 | 0.01 | -0.08 | -88.89% | 3 | 34 | 0.38 | 0.05 | 0.04 | -0.02 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 66.00 | 0.00 | 2.16 | 0.05 | -0.14 | -73.69% | 1 | 1 | 1.31 | 0.02 | 0.02 | -0.01 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 67.00 | 0.00 | 2.14 | % | 0 | 0 | 1.39 | 0.01 | 0.01 | 0.00 | 5/3/2024 3:59:51 PM EST | |||
| 68.00 | 0.00 | 2.13 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 5/3/2024 3:59:51 PM EST |
| 69.00 | 0.00 | 2.13 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:51 PM EST | |||
| 70.00 | 0.00 | 2.13 | 0.01 | -0.19 | -95.00% | 1 | 4 | 1.63 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 71.00 | 0.00 | 2.13 | 0.25 | 0.00 | 0.00% | 0 | 32 | 1.71 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 5/3/2024 3:59:51 PM EST |
| 72.00 | 0.00 | 0.10 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:51 PM EST | |||
| 75.00 | 0.00 | 2.13 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:51 PM EST | |||
| 80.00 | 0.00 | 0.25 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:51 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 | 2.13 | % | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:51 PM EST | |||
| 40.00 | 0.00 | 2.13 | % | 0 | 0 | 3.22 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:51 PM EST | |||
| 44.00 | 0.00 | 0.06 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:51 PM EST | |||
| 44.50 | 0.00 | 2.13 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:51 PM EST | |||
| 45.00 | 0.00 | 2.13 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:51 PM EST | |||
| 45.50 | 0.00 | 0.97 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:51 PM EST | |||
| 46.00 | 0.00 | 1.84 | 0.17 | 0.00 | 0.00% | 0 | 2 | 2.28 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 5/3/2024 3:59:51 PM EST |
| 46.50 | 0.00 | 1.79 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:51 PM EST | |||
| 47.00 | 0.00 | 0.08 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:51 PM EST | |||
| 47.50 | 0.00 | 1.84 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:51 PM EST | |||
| 48.00 | 0.00 | 1.89 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:51 PM EST | |||
| 48.50 | 0.00 | 0.30 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:51 PM EST | |||
| 49.00 | 0.00 | 2.13 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:51 PM EST | |||
| 49.50 | 0.00 | 1.27 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:51 PM EST | |||
| 50.00 | 0.00 | 0.11 | 0.09 | 0.00 | 0.00% | 0 | 26 | 0.78 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/3/2024 3:59:51 PM EST |
| 51.00 | 0.00 | 2.13 | 0.31 | 0.00 | 0.00% | 0 | 16 | 1.80 | 0.00 | 0.00 | -0.01 | 4/19/2024 | 5/3/2024 3:59:51 PM EST |
| 52.00 | 0.00 | 1.27 | 0.12 | 0.00 | 0.00% | 0 | 149 | 1.52 | 0.00 | 0.00 | -0.01 | 4/30/2024 | 5/3/2024 3:59:51 PM EST |
| 53.00 | 0.01 | 0.03 | 0.02 | -0.06 | -75.00% | 12 | 19 | 0.41 | 0.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 54.00 | 0.01 | 2.16 | 0.04 | -0.05 | -55.56% | 1 | 59 | 0.89 | -0.01 | 0.01 | -0.01 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 55.00 | 0.01 | 0.40 | 0.10 | -0.08 | -44.45% | 8 | 80 | 0.45 | -0.02 | 0.02 | -0.02 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 56.00 | 0.03 | 1.80 | 0.07 | -0.19 | -73.08% | 7 | 66 | 0.60 | -0.05 | 0.04 | -0.03 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 57.00 | 0.12 | 0.16 | 0.17 | -0.33 | -66.00% | 17 | 36 | 0.30 | -0.11 | 0.08 | -0.04 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 58.00 | 0.26 | 0.34 | 0.30 | -0.53 | -63.86% | 96 | 13 | 0.30 | -0.22 | 0.11 | -0.06 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 59.00 | 0.58 | 0.64 | 0.58 | -0.73 | -55.73% | 55 | 54 | 0.30 | -0.36 | 0.14 | -0.08 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 60.00 | 1.03 | 1.09 | 1.06 | -0.85 | -44.51% | 34 | 34 | 0.30 | -0.51 | 0.15 | -0.08 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 61.00 | 1.59 | 1.89 | 1.60 | % | 1 | 0 | 0.33 | -0.65 | 0.14 | -0.08 | 5/3/2024 | 5/3/2024 3:59:51 PM EST | |
| 62.00 | 1.57 | 2.68 | % | 0 | 0 | 0.42 | -0.76 | 0.11 | -0.07 | 5/3/2024 3:59:51 PM EST | |||
| 63.00 | 2.32 | 3.65 | % | 0 | 0 | 0.35 | -0.85 | 0.08 | -0.05 | 5/3/2024 3:59:51 PM EST | |||
| 64.00 | 3.05 | 6.15 | % | 0 | 0 | 1.10 | -0.91 | 0.06 | -0.04 | 5/3/2024 3:59:51 PM EST | |||
| 65.00 | 3.40 | 7.05 | 6.15 | 0.00 | 0.00% | 0 | 0 | 1.17 | -0.95 | 0.04 | -0.02 | 4/15/2024 | 5/3/2024 3:59:51 PM EST |
| 66.00 | 4.35 | 8.00 | % | 0 | 0 | 1.24 | -0.98 | 0.02 | -0.01 | 5/3/2024 3:59:51 PM EST | |||
| 67.00 | 5.35 | 9.25 | % | 0 | 0 | 1.41 | -0.99 | 0.01 | 0.00 | 5/3/2024 3:59:51 PM EST | |||
| 68.00 | 6.40 | 10.20 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:51 PM EST | |||
| 69.00 | 7.35 | 11.25 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:51 PM EST | |||
| 70.00 | 8.35 | 12.25 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:51 PM EST | |||
| 71.00 | 9.40 | 13.25 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:51 PM EST | |||
| 72.00 | 10.30 | 14.25 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:51 PM EST | |||
| 75.00 | 13.35 | 17.20 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:51 PM EST | |||
| 80.00 | 18.35 | 22.25 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:51 PM EST |