Options Chain for DOCUSIGN INC COM (DOCU) - $57.20 as of 4/29/2024 12:58:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 21.10 | 24.85 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:58:59 PM EST | |||
| 40.00 | 16.15 | 19.90 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:58:59 PM EST | |||
| 45.00 | 11.30 | 14.85 | % | 0 | 0 | 1.09 | 0.99 | 0.00 | -0.01 | 4/29/2024 12:58:59 PM EST | |||
| 46.00 | 10.25 | 14.00 | % | 0 | 0 | 1.07 | 0.99 | 0.01 | -0.01 | 4/29/2024 12:58:59 PM EST | |||
| 47.00 | 9.30 | 11.95 | % | 0 | 0 | 0.83 | 0.98 | 0.01 | -0.01 | 4/29/2024 12:58:59 PM EST | |||
| 48.00 | 8.85 | 10.70 | 9.48 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.96 | 0.01 | -0.02 | 4/24/2024 | 4/29/2024 12:58:59 PM EST |
| 49.00 | 8.40 | 10.05 | % | 0 | 0 | 0.68 | 0.95 | 0.02 | -0.02 | 4/29/2024 12:58:59 PM EST | |||
| 50.00 | 6.65 | 8.95 | 8.55 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.92 | 0.02 | -0.02 | 4/15/2024 | 4/29/2024 12:58:59 PM EST |
| 51.00 | 6.90 | 7.75 | % | 0 | 0 | 0.52 | 0.89 | 0.03 | -0.03 | 4/29/2024 12:58:59 PM EST | |||
| 52.00 | 5.70 | 7.20 | % | 0 | 0 | 0.54 | 0.86 | 0.04 | -0.03 | 4/29/2024 12:58:59 PM EST | |||
| 53.00 | 5.05 | 6.45 | 5.60 | 0.00 | 0.00% | 0 | 10 | 0.39 | 0.81 | 0.04 | -0.03 | 4/17/2024 | 4/29/2024 12:58:59 PM EST |
| 54.00 | 4.35 | 5.50 | 4.30 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.76 | 0.05 | -0.04 | 4/23/2024 | 4/29/2024 12:58:59 PM EST |
| 55.00 | 3.70 | 4.10 | % | 0 | 0 | 0.34 | 0.70 | 0.06 | -0.04 | 4/29/2024 12:58:59 PM EST | |||
| 56.00 | 3.15 | 3.50 | % | 0 | 0 | 0.34 | 0.64 | 0.06 | -0.04 | 4/29/2024 12:58:59 PM EST | |||
| 57.00 | 2.53 | 2.98 | 2.56 | 0.00 | 0.00% | 0 | 6 | 0.36 | 0.58 | 0.07 | -0.04 | 4/23/2024 | 4/29/2024 12:58:59 PM EST |
| 58.00 | 2.11 | 2.46 | 2.20 | 0.00 | 0.00% | 0 | 82 | 0.35 | 0.51 | 0.07 | -0.04 | 4/26/2024 | 4/29/2024 12:58:59 PM EST |
| 59.00 | 1.63 | 1.97 | 1.75 | 0.00 | 0.00% | 0 | 6 | 0.35 | 0.44 | 0.07 | -0.04 | 4/24/2024 | 4/29/2024 12:58:59 PM EST |
| 60.00 | 1.23 | 1.54 | 1.51 | +0.16 | +11.86% | 2 | 29 | 0.34 | 0.38 | 0.07 | -0.04 | 4/29/2024 | 4/29/2024 12:58:59 PM EST |
| 61.00 | 1.01 | 1.15 | 1.07 | -0.16 | -13.01% | 1 | 18 | 0.34 | 0.32 | 0.06 | -0.04 | 4/29/2024 | 4/29/2024 12:58:59 PM EST |
| 62.00 | 0.80 | 0.93 | 0.80 | +0.09 | +12.68% | 1 | 12 | 0.33 | 0.26 | 0.06 | -0.03 | 4/29/2024 | 4/29/2024 12:58:59 PM EST |
| 63.00 | 0.53 | 0.83 | 0.65 | -0.03 | -4.42% | 14 | 6 | 0.34 | 0.21 | 0.05 | -0.03 | 4/29/2024 | 4/29/2024 12:58:59 PM EST |
| 64.00 | 0.45 | 0.60 | % | 0 | 0 | 0.34 | 0.17 | 0.04 | -0.02 | 4/29/2024 12:58:59 PM EST | |||
| 65.00 | 0.28 | 0.44 | 0.41 | -0.04 | -8.89% | 1 | 4 | 0.34 | 0.13 | 0.04 | -0.02 | 4/29/2024 | 4/29/2024 12:58:59 PM EST |
| 66.00 | 0.24 | 0.53 | % | 0 | 0 | 0.37 | 0.10 | 0.03 | -0.02 | 4/29/2024 12:58:59 PM EST | |||
| 67.00 | 0.18 | 0.26 | 0.20 | % | 40 | 0 | 0.36 | 0.07 | 0.03 | -0.01 | 4/29/2024 | 4/29/2024 12:58:59 PM EST | |
| 68.00 | 0.06 | 0.36 | 0.46 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.06 | 0.02 | -0.01 | 4/12/2024 | 4/29/2024 12:58:59 PM EST |
| 69.00 | 0.02 | 0.26 | 0.13 | % | 4 | 0 | 0.34 | 0.04 | 0.02 | -0.01 | 4/29/2024 | 4/29/2024 12:58:59 PM EST | |
| 70.00 | 0.01 | 0.26 | 0.12 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.03 | 0.01 | -0.01 | 4/26/2024 | 4/29/2024 12:58:59 PM EST |
| 71.00 | 0.00 | 0.75 | 0.19 | 0.00 | 0.00% | 0 | 8 | 0.61 | 0.02 | 0.01 | 0.00 | 4/18/2024 | 4/29/2024 12:58:59 PM EST |
| 75.00 | 0.00 | 0.10 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:59 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:59 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 | 0.50 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:58:59 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:58:59 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.34 | 0.00 | 0.00% | 0 | 1 | 0.76 | -0.01 | 0.00 | -0.01 | 4/23/2024 | 4/29/2024 12:58:59 PM EST |
| 46.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | -0.01 | 0.01 | -0.01 | 4/29/2024 12:58:59 PM EST | |||
| 47.00 | 0.04 | 0.75 | % | 0 | 0 | 0.50 | -0.02 | 0.01 | -0.01 | 4/29/2024 12:58:59 PM EST | |||
| 48.00 | 0.03 | 0.42 | 0.24 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.04 | 0.01 | -0.02 | 4/24/2024 | 4/29/2024 12:58:59 PM EST |
| 49.00 | 0.11 | 0.34 | 0.32 | 0.00 | 0.00% | 0 | 6 | 0.39 | -0.05 | 0.02 | -0.02 | 4/24/2024 | 4/29/2024 12:58:59 PM EST |
| 50.00 | 0.22 | 0.41 | 0.38 | 0.00 | 0.00% | 0 | 23 | 0.40 | -0.08 | 0.02 | -0.02 | 4/25/2024 | 4/29/2024 12:58:59 PM EST |
| 51.00 | 0.29 | 0.53 | 0.39 | -0.16 | -29.10% | 4 | 2 | 0.38 | -0.11 | 0.03 | -0.03 | 4/29/2024 | 4/29/2024 12:58:59 PM EST |
| 52.00 | 0.43 | 0.73 | 0.51 | -1.13 | -68.91% | 1 | 3 | 0.36 | -0.14 | 0.04 | -0.03 | 4/29/2024 | 4/29/2024 12:58:59 PM EST |
| 53.00 | 0.60 | 1.00 | 0.67 | -0.19 | -22.10% | 3 | 2 | 0.36 | -0.19 | 0.04 | -0.03 | 4/29/2024 | 4/29/2024 12:58:59 PM EST |
| 54.00 | 0.84 | 1.10 | 0.86 | % | 2 | 0 | 0.35 | -0.24 | 0.05 | -0.04 | 4/29/2024 | 4/29/2024 12:58:59 PM EST | |
| 55.00 | 1.10 | 1.42 | 1.29 | -0.16 | -11.04% | 15 | 51 | 0.35 | -0.30 | 0.06 | -0.04 | 4/29/2024 | 4/29/2024 12:58:59 PM EST |
| 56.00 | 1.42 | 1.64 | 1.46 | -1.14 | -43.85% | 3 | 7 | 0.35 | -0.36 | 0.06 | -0.04 | 4/29/2024 | 4/29/2024 12:58:59 PM EST |
| 57.00 | 1.85 | 2.17 | 2.21 | 0.00 | 0.00% | 0 | 5 | 0.34 | -0.42 | 0.07 | -0.04 | 4/26/2024 | 4/29/2024 12:58:59 PM EST |
| 58.00 | 2.22 | 2.62 | 2.58 | 0.00 | 0.00% | 0 | 7 | 0.34 | -0.49 | 0.07 | -0.04 | 4/24/2024 | 4/29/2024 12:58:59 PM EST |
| 59.00 | 2.92 | 3.15 | 3.00 | -0.04 | -1.32% | 3 | 51 | 0.34 | -0.56 | 0.07 | -0.04 | 4/29/2024 | 4/29/2024 12:58:59 PM EST |
| 60.00 | 3.50 | 3.90 | 3.55 | 0.00 | 0.00% | 0 | 10 | 0.33 | -0.62 | 0.07 | -0.04 | 4/17/2024 | 4/29/2024 12:58:59 PM EST |
| 61.00 | 4.10 | 6.05 | 4.75 | 0.00 | 0.00% | 0 | 4 | 0.33 | -0.68 | 0.06 | -0.04 | 4/23/2024 | 4/29/2024 12:58:59 PM EST |
| 62.00 | 4.90 | 6.45 | % | 0 | 0 | 0.34 | -0.74 | 0.06 | -0.03 | 4/29/2024 12:58:59 PM EST | |||
| 63.00 | 5.20 | 6.65 | % | 0 | 0 | 0.49 | -0.79 | 0.05 | -0.03 | 4/29/2024 12:58:59 PM EST | |||
| 64.00 | 6.10 | 7.25 | % | 0 | 0 | 0.48 | -0.83 | 0.04 | -0.02 | 4/29/2024 12:58:59 PM EST | |||
| 65.00 | 6.90 | 7.90 | % | 0 | 0 | 0.52 | -0.87 | 0.04 | -0.02 | 4/29/2024 12:58:59 PM EST | |||
| 66.00 | 7.35 | 8.90 | % | 0 | 0 | 0.46 | -0.90 | 0.03 | -0.02 | 4/29/2024 12:58:59 PM EST | |||
| 67.00 | 7.85 | 9.90 | 10.00 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.93 | 0.03 | -0.01 | 4/18/2024 | 4/29/2024 12:58:59 PM EST |
| 68.00 | 9.35 | 11.00 | % | 0 | 0 | 0.54 | -0.94 | 0.02 | -0.01 | 4/29/2024 12:58:59 PM EST | |||
| 69.00 | 9.35 | 12.95 | % | 0 | 0 | 0.77 | -0.96 | 0.02 | -0.01 | 4/29/2024 12:58:59 PM EST | |||
| 70.00 | 10.45 | 14.10 | % | 0 | 0 | 0.83 | -0.97 | 0.01 | -0.01 | 4/29/2024 12:58:59 PM EST | |||
| 71.00 | 11.90 | 15.05 | 14.15 | 0.00 | 0.00% | 0 | 0 | 0.86 | -0.98 | 0.01 | 0.00 | 4/24/2024 | 4/29/2024 12:58:59 PM EST |
| 75.00 | 15.85 | 18.95 | 17.30 | -0.80 | -4.42% | 1 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 12:58:59 PM EST |
| 80.00 | 20.60 | 24.10 | 24.73 | 0.00 | 0.00% | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/29/2024 12:58:59 PM EST |