Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

DOCUSIGN INC. COMMON STOCK (DOCU) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
DOCU DOCUSIGN INC. COMMON STOCK   0.751 0.905 69.99 -4.33

 
2022-08-12 - Calls 2022-08-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DOCU 3.05 3.25 3.15 3.01 17 314  W   68 DOCU 1.10 1.17 1.16 1.02 316 201  W  
DOCU 2.45 2.62 2.54 2.40 20 176  W   69 DOCU 1.46 1.56 1.53 1.40 154 167  W  
DOCU 1.92 1.99 1.97 1.87 113 382  W   70 DOCU 1.90 2.01 1.94 1.87 247 245  W  
DOCU 1.45 1.56 1.50 1.42 207 180  W   71 DOCU 2.42 2.57 2.45 2.43 64 211  W  
DOCU 1.05 1.15 1.10 1.06 116 401  W   72 DOCU 3.00 3.20 3.12 3.07 375 321  W  
 
2022-08-19 - Calls 2022-08-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DOCU 4.45 4.65 4.55 5.32 1 680  S   67.5 DOCU 1.99 2.07 2.04 2.73 37 304  S  
DOCU 4.15 4.35 4.15 5.04 3 518  S   68 DOCU 2.16 2.24 2.30 2.95 42 540  S  
DOCU 3.60 3.75 3.60 4.50 57 1657  S   69 DOCU 2.55 2.65 2.67 3.41 35 294  S  
DOCU 3.05 3.15 3.10 4.01 83 2355  S   70 DOCU 3.00 3.15 3.12 3.92 124 678  S  
DOCU 2.60 2.70 2.69 3.55 54 604  S   71 DOCU 3.50 3.65 3.75 4.46 48 156  S  
DOCU 2.17 2.30 2.23 3.14 16 287  S   72 DOCU 4.10 4.25 4.20 5.04 67 228  S  
 
2022-08-26 - Calls 2022-08-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DOCU 4.90 5.25 7.15 6.42 4 191  W   68 DOCU 2.89 2.98 2.58 4.13 3 96  W  
DOCU 4.35 4.55 8.52 5.91 0 194  W   69 DOCU 3.30 3.45 3.40 4.61 11 102  W  
DOCU 3.85 4.05 4.00 5.42 61 272  W   70 DOCU 3.75 3.90 3.86 5.12 14 163  W  
DOCU 3.35 3.60 3.50 4.97 4 97  W   71 DOCU 4.25 4.45 3.95 5.66 5 75  W  
DOCU 2.92 3.20 2.94 4.54 7 135  W   72 DOCU 4.80 5.20 4.45 6.23 2 56  W  
 
2022-09-02 - Calls 2022-09-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DOCU 5.60 6.15 6.86 7.61 1 255  W   68 DOCU 3.80 4.05 3.60 4.99 11 159  W  
DOCU 5.15 5.60 7.46 7.10 4 121  W   69 DOCU 4.25 4.50 4.40 5.48 30 96  W  
DOCU 4.75 5.00 4.94 6.62 142 230  W   70 DOCU 4.70 4.95 4.50 5.99 24 167  W  
DOCU 4.20 4.55 4.50 6.17 109 241  W   71 DOCU 5.20 5.50 5.40 6.52 46 66  W  
DOCU 3.75 4.05 3.95 5.74 39 166  W   72 DOCU 5.75 6.05 5.95 7.09 52 83  W  
 
2022-09-09 - Calls 2022-09-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DOCU 8.45 8.95 10.63 8.70 0 17  W   68 DOCU 6.50 6.70 6.05 5.64 9 28  W  
DOCU 8.00 8.45 8.17 8.20 6 23  W   69 DOCU 7.00 7.15 7.05 6.13 21 34  W  
DOCU 7.55 7.80 7.50 7.72 48 24  W   70 DOCU 7.50 7.65 7.65 6.64 17 317  W  
DOCU 7.15 7.45 9.61 7.27 0 14  W   71 DOCU 8.00 8.35 7.70 7.17 18 38  W  
DOCU 6.65 6.85 11.12 6.84 0 119  W   72 DOCU 8.55 8.75 8.30 7.72 11 21  W  
 
2022-09-16 - Calls 2022-09-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DOCU 9.25 9.50 9.25 9.99 29 935  S   67.5 DOCU 6.65 6.80 6.75 5.91 49 1225  S  
DOCU 8.00 8.20 8.11 8.77 116 6191  S   70 DOCU 7.85 8.05 7.95 7.13 161 9507  S  
 
2022-09-23 - Calls 2022-09-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DOCU 9.30 9.80 9.33 10.77 0 2  W   68 DOCU 7.25 7.60 7.30 6.51 7 17  W  
DOCU 8.80 9.20 0.00 10.27 0 0  W   69 DOCU 7.75 8.10 7.55 6.99 4 35  W  
DOCU 8.25 8.80 9.32 9.80 3 0  W   70 DOCU 8.25 8.60 7.95 7.48 3 16  W  
DOCU 7.95 8.30 0.00 9.35 0 0  W   71 DOCU 8.80 9.00 8.55 7.99 10 10  W  
DOCU 7.50 7.80 8.15 8.91 1 16  W   72 DOCU 9.35 9.60 9.00 8.52 7 33  W  
 
2022-10-21 - Calls 2022-10-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DOCU 11.05 11.25 11.07 15.16 3 434  S   67.5 DOCU 8.25 8.45 8.29 6.82 2 600  S  
DOCU 9.85 10.05 9.78 13.96 11 439  S   70 DOCU 9.50 9.65 9.60 7.90 42 375  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.