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

Option Chains For DOCU 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   0.612 0.805 63 2.36

 
2023-02-03 - Calls 2023-02-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DOCU 2.50 2.80 2.58 2.34 345 472  W   61 DOCU 0.60 0.70 0.86 0.33 66 27  W  
DOCU 1.89 2.03 1.81 1.63 561 939  W   62 DOCU 0.92 1.05 1.05 0.63 113 52  W  
DOCU 1.34 1.48 1.29 1.06 328 597  W   63 DOCU 1.35 1.50 1.52 1.06 175 8  W  
DOCU 0.95 1.03 0.98 0.64 434 542  W   64 DOCU 1.92 2.12 2.02 1.64 121 24  W  
DOCU 0.62 0.71 0.58 0.36 590 820  W   65 DOCU 2.59 2.80 2.82 2.36 17 46  W  
DOCU 0.38 0.48 0.41 0.19 198 309  W   66 DOCU 3.35 3.60 5.30 3.18 10 2  W  
 
2023-02-10 - Calls 2023-02-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DOCU 3.45 3.55 3.70 4.13 56 370  W   61 DOCU 1.39 1.51 1.34 2.00 24 96  W  
DOCU 2.79 2.94 3.15 3.57 45 273  W   62 DOCU 1.76 1.92 1.69 2.44 5 44  W  
DOCU 2.29 2.40 2.32 3.06 121 253  W   63 DOCU 2.23 2.37 2.43 2.93 25 10  W  
DOCU 1.79 1.94 2.08 2.60 27 70  W   64 DOCU 2.76 2.93 2.72 3.47 34 22  W  
DOCU 1.45 1.53 1.46 2.20 360 1758  W   65 DOCU 3.35 3.55 3.28 4.06 59 59  W  
DOCU 1.07 1.21 1.10 1.84 22 96  W   66 DOCU 4.00 4.30 0.00 4.70 0 0  W  
 
2023-02-17 - Calls 2023-02-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DOCU 4.10 4.30 4.29 5.36 116 228  S   61 DOCU 2.03 2.21 2.13 2.91 110 175  S  
DOCU 3.55 3.75 3.65 4.82 232 256  S   62 DOCU 2.47 2.61 2.64 3.37 83 157  S  
DOCU 3.30 3.45 3.30 4.56 364 1501  S   62.5 DOCU 2.69 2.86 2.79 3.61 78 295  S  
DOCU 3.05 3.20 3.01 4.32 85 220  S   63 DOCU 2.95 3.05 3.05 3.86 113 84  S  
DOCU 2.57 2.69 2.51 3.85 52 161  S   64 DOCU 3.45 3.60 3.55 4.39 22 18  S  
DOCU 2.21 2.25 2.16 3.43 418 3601  S   65 DOCU 4.00 4.20 4.00 4.96 596 824  S  
DOCU 1.82 1.90 1.83 3.04 73 21  S   66 DOCU 4.65 4.80 6.53 5.56 12 26  S  
 
2023-02-24 - Calls 2023-02-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DOCU 4.45 4.75 4.25 6.46 29 147  W   61 DOCU 2.34 2.57 3.60 3.51 12 39  W  
DOCU 3.80 4.15 4.25 5.93 27 1821  W   62 DOCU 2.76 3.00 3.05 3.96 15 29  W  
DOCU 3.40 3.60 3.48 5.43 19 221  W   63 DOCU 3.20 3.45 5.80 4.45 0 35  W  
DOCU 2.82 3.15 3.23 4.96 4 77  W   64 DOCU 3.75 4.05 5.55 4.96 10 13  W  
DOCU 2.47 2.68 2.80 4.52 24 106  W   65 DOCU 4.30 4.60 6.30 5.51 14 13  W  
DOCU 2.05 2.32 2.19 4.11 3 61  W   66 DOCU 4.95 5.25 0.00 6.08 0 0  W  
 
2023-03-03 - Calls 2023-03-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DOCU 4.80 5.20 4.85 7.54 47 106  W   61 DOCU 2.69 2.92 3.98 3.89 30 50  W  
DOCU 4.25 4.60 4.10 7.01 35 181  W   62 DOCU 3.10 3.35 3.25 4.34 90 26  W  
DOCU 3.80 4.05 3.90 6.51 51 61  W   63 DOCU 3.60 3.85 3.50 4.81 22 3  W  
DOCU 3.30 3.55 3.25 6.03 32 108  W   64 DOCU 4.05 4.35 0.00 5.31 0 0  W  
DOCU 2.88 3.15 2.88 5.58 96 2885  W   65 DOCU 4.65 4.95 7.61 5.83 0 1  W  
DOCU 2.49 2.68 2.56 5.16 11 177  W   66 DOCU 5.30 5.60 9.35 6.38 0 12  W  
 
2023-03-10 - Calls 2023-03-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DOCU 5.80 6.25 4.25 8.63 11 364  W   61 DOCU 3.65 3.90 5.27 4.12 8 4  W  
DOCU 5.30 5.80 4.55 8.10 10 30  W   62 DOCU 4.05 4.35 5.51 4.54 5 69  W  
DOCU 4.70 5.15 3.58 7.59 0 47  W   63 DOCU 4.55 4.85 0.00 5.00 0 0  W  
DOCU 4.20 5.00 3.30 7.11 0 23  W   64 DOCU 5.10 5.55 8.05 5.47 0 30  W  
DOCU 3.85 4.25 4.00 6.65 28 5  W   65 DOCU 5.60 5.95 8.57 5.97 0 1  W  
DOCU 3.45 3.80 3.65 6.22 5 4  W   66 DOCU 6.15 6.70 0.00 6.49 0 0  W  
 
2023-03-17 - Calls 2023-03-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DOCU 6.45 6.65 6.85 8.97 41 1765  S   62.5 DOCU 5.65 5.85 5.54 4.83 376 271  S  
DOCU 5.30 5.45 5.32 7.76 845 2174  S   65 DOCU 6.95 7.15 6.80 5.97 40 890  S  
 
2023-06-16 - Calls 2023-06-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DOCU 10.00 10.30 9.80 29.36 55 1648  S   62.5 DOCU 8.55 8.75 8.70 1.23 26 1410  S  
DOCU 8.90 9.10 8.90 28.21 52 1188  S   65 DOCU 9.85 10.10 11.25 1.47 3 754  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.