Options Chain for DOCUSIGN INC COM (DOCU) - $59.80 as of 5/6/2024 7:46:51 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 22.95 | 26.85 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:51 PM EST | |||
| 40.00 | 18.00 | 21.95 | % | 0 | 0 | 1.39 | 0.99 | 0.00 | -0.01 | 5/3/2024 3:59:51 PM EST | |||
| 45.00 | 13.20 | 17.00 | % | 0 | 0 | 1.10 | 0.97 | 0.01 | -0.01 | 5/3/2024 3:59:51 PM EST | |||
| 46.00 | 12.20 | 15.95 | % | 0 | 0 | 1.03 | 0.96 | 0.01 | -0.02 | 5/3/2024 3:59:51 PM EST | |||
| 47.00 | 11.30 | 15.10 | % | 0 | 0 | 1.01 | 0.91 | 0.01 | -0.03 | 5/3/2024 3:59:51 PM EST | |||
| 48.00 | 11.85 | 13.00 | % | 0 | 0 | 0.71 | 0.90 | 0.02 | -0.03 | 5/3/2024 3:59:51 PM EST | |||
| 49.00 | 10.60 | 12.60 | % | 0 | 0 | 0.80 | 0.89 | 0.02 | -0.03 | 5/3/2024 3:59:51 PM EST | |||
| 50.00 | 9.45 | 11.00 | % | 0 | 0 | 0.61 | 0.88 | 0.02 | -0.03 | 5/3/2024 3:59:51 PM EST | |||
| 51.00 | 9.25 | 10.00 | % | 0 | 0 | 0.57 | 0.85 | 0.02 | -0.04 | 5/3/2024 3:59:51 PM EST | |||
| 52.00 | 8.60 | 9.15 | % | 0 | 0 | 0.50 | 0.82 | 0.03 | -0.04 | 5/3/2024 3:59:51 PM EST | |||
| 53.00 | 7.55 | 8.30 | % | 0 | 0 | 0.53 | 0.82 | 0.03 | -0.04 | 5/3/2024 3:59:51 PM EST | |||
| 54.00 | 6.80 | 7.60 | 5.73 | 0.00 | 0.00% | 0 | 10 | 0.46 | 0.78 | 0.03 | -0.04 | 5/2/2024 | 5/3/2024 3:59:51 PM EST |
| 55.00 | 6.10 | 6.75 | 5.15 | 0.00 | 0.00% | 0 | 67 | 0.45 | 0.76 | 0.04 | -0.04 | 4/25/2024 | 5/3/2024 3:59:51 PM EST |
| 56.00 | 5.30 | 6.10 | % | 0 | 0 | 0.45 | 0.72 | 0.04 | -0.04 | 5/3/2024 3:59:51 PM EST | |||
| 57.00 | 4.60 | 5.35 | 5.02 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.68 | 0.05 | -0.04 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 58.00 | 4.10 | 4.70 | 4.50 | 0.00 | 0.00% | 0 | 2 | 0.45 | 0.63 | 0.05 | -0.05 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 59.00 | 2.29 | 4.20 | 3.50 | 0.00 | 0.00% | 0 | 22 | 0.36 | 0.58 | 0.05 | -0.04 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 60.00 | 2.26 | 3.65 | 3.35 | 0.00 | 0.00% | 0 | 12 | 0.39 | 0.53 | 0.06 | -0.04 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 61.00 | 1.93 | 3.00 | 2.90 | 0.00 | 0.00% | 0 | 11 | 0.39 | 0.47 | 0.06 | -0.04 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 62.00 | 1.61 | 2.73 | 2.51 | 0.00 | 0.00% | 0 | 67 | 0.40 | 0.42 | 0.05 | -0.04 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 63.00 | 1.26 | 4.20 | 1.70 | 0.00 | 0.00% | 0 | 17 | 0.40 | 0.38 | 0.05 | -0.04 | 5/2/2024 | 5/3/2024 3:59:51 PM EST |
| 64.00 | 1.55 | 2.26 | 1.55 | 0.00 | 0.00% | 0 | 21 | 0.46 | 0.33 | 0.05 | -0.04 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 65.00 | 1.02 | 1.60 | 1.52 | 0.00 | 0.00% | 0 | 10 | 0.41 | 0.31 | 0.04 | -0.04 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 66.00 | 0.86 | 2.18 | 1.04 | 0.00 | 0.00% | 0 | 26 | 0.47 | 0.27 | 0.04 | -0.04 | 5/1/2024 | 5/3/2024 3:59:51 PM EST |
| 67.00 | 0.75 | 2.26 | 0.67 | 0.00 | 0.00% | 0 | 34 | 0.51 | 0.24 | 0.04 | -0.04 | 5/2/2024 | 5/3/2024 3:59:51 PM EST |
| 68.00 | 0.69 | 1.18 | 0.75 | 0.00 | 0.00% | 0 | 2 | 0.45 | 0.23 | 0.03 | -0.04 | 4/26/2024 | 5/3/2024 3:59:51 PM EST |
| 69.00 | 0.46 | 2.39 | % | 0 | 0 | 0.54 | 0.19 | 0.03 | -0.04 | 5/3/2024 3:59:51 PM EST | |||
| 70.00 | 0.49 | 0.83 | 0.59 | 0.00 | 0.00% | 0 | 41 | 0.46 | 0.18 | 0.03 | -0.04 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 75.00 | 0.12 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 7 | 0.48 | 0.13 | 0.02 | -0.04 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 80.00 | 0.00 | 2.24 | % | 0 | 0 | 1.03 | 0.03 | 0.01 | -0.01 | 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 | 2.14 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:51 PM EST | |||
| 40.00 | 0.00 | 2.17 | % | 0 | 0 | 1.46 | -0.01 | 0.00 | -0.01 | 5/3/2024 3:59:51 PM EST | |||
| 45.00 | 0.00 | 2.26 | 0.31 | 0.00 | 0.00% | 0 | 4 | 1.18 | -0.03 | 0.01 | -0.01 | 4/29/2024 | 5/3/2024 3:59:51 PM EST |
| 46.00 | 0.00 | 1.92 | % | 0 | 0 | 1.04 | -0.04 | 0.01 | -0.02 | 5/3/2024 3:59:51 PM EST | |||
| 47.00 | 0.12 | 0.26 | 0.23 | 0.00 | 0.00% | 0 | 28 | 0.49 | -0.09 | 0.01 | -0.03 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 48.00 | 0.10 | 0.55 | % | 0 | 0 | 0.50 | -0.10 | 0.02 | -0.03 | 5/3/2024 3:59:51 PM EST | |||
| 49.00 | 0.07 | 0.69 | 0.34 | 0.00 | 0.00% | 0 | 21 | 0.54 | -0.11 | 0.02 | -0.03 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 50.00 | 0.27 | 1.84 | 0.81 | 0.00 | 0.00% | 0 | 34 | 0.60 | -0.12 | 0.02 | -0.03 | 5/1/2024 | 5/3/2024 3:59:51 PM EST |
| 51.00 | 0.42 | 0.67 | 0.58 | 0.00 | 0.00% | 0 | 29 | 0.47 | -0.15 | 0.02 | -0.04 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 52.00 | 0.43 | 0.85 | 1.00 | 0.00 | 0.00% | 0 | 7 | 0.45 | -0.18 | 0.03 | -0.04 | 5/2/2024 | 5/3/2024 3:59:51 PM EST |
| 53.00 | 0.67 | 2.17 | 1.00 | 0.00 | 0.00% | 0 | 19 | 0.56 | -0.18 | 0.03 | -0.04 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 54.00 | 0.88 | 1.26 | % | 0 | 0 | 0.46 | -0.22 | 0.03 | -0.04 | 5/3/2024 3:59:51 PM EST | |||
| 55.00 | 1.15 | 2.19 | 1.54 | 0.00 | 0.00% | 0 | 18 | 0.51 | -0.24 | 0.04 | -0.04 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 56.00 | 1.36 | 2.28 | 1.25 | 0.00 | 0.00% | 0 | 21 | 0.49 | -0.28 | 0.04 | -0.04 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 57.00 | 1.69 | 2.18 | 2.76 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.32 | 0.05 | -0.04 | 5/1/2024 | 5/3/2024 3:59:51 PM EST |
| 58.00 | 1.47 | 2.60 | 2.41 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.37 | 0.05 | -0.05 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 59.00 | 1.17 | 3.05 | 4.45 | 0.00 | 0.00% | 0 | 115 | 0.35 | -0.42 | 0.05 | -0.04 | 4/26/2024 | 5/3/2024 3:59:51 PM EST |
| 60.00 | 1.51 | 3.55 | % | 0 | 0 | 0.35 | -0.47 | 0.06 | -0.04 | 5/3/2024 3:59:51 PM EST | |||
| 61.00 | 2.98 | 5.30 | % | 0 | 0 | 0.50 | -0.53 | 0.06 | -0.04 | 5/3/2024 3:59:51 PM EST | |||
| 62.00 | 2.83 | 4.65 | % | 0 | 0 | 0.35 | -0.58 | 0.05 | -0.04 | 5/3/2024 3:59:51 PM EST | |||
| 63.00 | 4.60 | 5.30 | % | 0 | 0 | 0.43 | -0.62 | 0.05 | -0.04 | 5/3/2024 3:59:51 PM EST | |||
| 64.00 | 5.30 | 5.95 | % | 0 | 0 | 0.43 | -0.67 | 0.05 | -0.04 | 5/3/2024 3:59:51 PM EST | |||
| 65.00 | 5.95 | 6.75 | % | 0 | 0 | 0.43 | -0.69 | 0.04 | -0.04 | 5/3/2024 3:59:51 PM EST | |||
| 66.00 | 6.65 | 7.50 | % | 0 | 0 | 0.41 | -0.73 | 0.04 | -0.04 | 5/3/2024 3:59:51 PM EST | |||
| 67.00 | 7.40 | 8.25 | % | 0 | 0 | 0.40 | -0.76 | 0.04 | -0.04 | 5/3/2024 3:59:51 PM EST | |||
| 68.00 | 8.40 | 9.10 | % | 0 | 0 | 0.50 | -0.77 | 0.03 | -0.04 | 5/3/2024 3:59:51 PM EST | |||
| 69.00 | 9.25 | 9.95 | % | 0 | 0 | 0.42 | -0.81 | 0.03 | -0.04 | 5/3/2024 3:59:51 PM EST | |||
| 70.00 | 10.10 | 10.90 | % | 0 | 0 | 0.67 | -0.82 | 0.03 | -0.04 | 5/3/2024 3:59:51 PM EST | |||
| 75.00 | 13.35 | 17.25 | % | 0 | 0 | 0.92 | -0.87 | 0.02 | -0.04 | 5/3/2024 3:59:51 PM EST | |||
| 80.00 | 18.35 | 22.25 | % | 0 | 0 | 1.07 | -0.97 | 0.01 | -0.01 | 5/3/2024 3:59:51 PM EST |