Options Chain for DOCUSIGN INC COM (DOCU) - $67.96 as of 11/26/2025 2:59:26 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 47.05 | 51.10 | 49.08 | 52.90 | 0.00 | 0.00% | 2.45 | 0 | 54 | 2.83 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 11/26/2025 3:59:57 PM EST |
| 22.50 | 44.55 | 48.50 | 46.53 | 60.25 | 0.00 | 0.00% | 2.07 | 0 | 1 | 2.54 | 1.00 | 0.00 | 0.00 | 2/28/2025 | 11/26/2025 3:59:57 PM EST |
| 25.00 | 41.95 | 46.00 | 43.98 | 47.85 | 0.00 | 0.00% | 1.76 | 0 | 19 | 2.32 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 11/26/2025 3:59:57 PM EST |
| 27.50 | 39.60 | 43.60 | 41.60 | % | 1.51 | 0 | 4 | 2.15 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 30.00 | 36.95 | 41.00 | 38.98 | 76.00 | 0.00 | 0.00% | 1.30 | 0 | 29 | 1.94 | 1.00 | 0.00 | 0.00 | 12/9/2024 | 11/26/2025 3:59:57 PM EST |
| 32.50 | 34.50 | 38.50 | 36.50 | % | 1.12 | 0 | 21 | 1.78 | 1.00 | 0.00 | -0.01 | 11/26/2025 3:59:57 PM EST | |||
| 35.00 | 32.00 | 36.10 | 34.05 | 47.20 | 0.00 | 0.00% | 0.97 | 0 | 26 | 1.66 | 1.00 | 0.00 | -0.01 | 7/23/2025 | 11/26/2025 3:59:57 PM EST |
| 37.50 | 29.70 | 33.70 | 31.70 | 35.65 | 0.00 | 0.00% | 0.85 | 0 | 44 | 1.54 | 0.99 | 0.00 | -0.01 | 11/3/2025 | 11/26/2025 3:59:57 PM EST |
| 40.00 | 27.25 | 31.20 | 29.23 | 26.47 | 0.00 | 0.00% | 0.73 | 0 | 54 | 1.41 | 0.99 | 0.00 | -0.01 | 11/24/2025 | 11/26/2025 3:59:57 PM EST |
| 42.50 | 24.80 | 28.75 | 26.78 | 31.25 | 0.00 | 0.00% | 0.63 | 0 | 86 | 1.30 | 0.98 | 0.00 | -0.01 | 10/21/2025 | 11/26/2025 3:59:57 PM EST |
| 45.00 | 22.40 | 25.90 | 24.15 | 19.80 | 0.00 | 0.00% | 0.54 | 0 | 58 | 1.11 | 0.97 | 0.00 | -0.02 | 11/21/2025 | 11/26/2025 3:59:57 PM EST |
| 47.50 | 20.00 | 23.95 | 21.98 | 34.60 | 0.00 | 0.00% | 0.46 | 0 | 22 | 1.11 | 0.95 | 0.01 | -0.02 | 7/24/2025 | 11/26/2025 3:59:57 PM EST |
| 50.00 | 17.65 | 21.65 | 19.65 | 17.00 | 0.00 | 0.00% | 0.39 | 0 | 239 | 1.03 | 0.92 | 0.01 | -0.03 | 11/21/2025 | 11/26/2025 3:59:57 PM EST |
| 52.50 | 15.40 | 18.90 | 17.15 | 16.50 | 0.00 | 0.00% | 0.33 | 0 | 70 | 0.89 | 0.90 | 0.01 | -0.04 | 11/13/2025 | 11/26/2025 3:59:57 PM EST |
| 55.00 | 13.80 | 16.45 | 15.13 | 11.27 | 0.00 | 0.00% | 0.28 | 0 | 132 | 0.79 | 0.87 | 0.01 | -0.04 | 11/21/2025 | 11/26/2025 3:59:57 PM EST |
| 57.50 | 11.75 | 14.25 | 13.00 | 11.90 | 0.00 | 0.00% | 0.23 | 0 | 81 | 0.48 | 0.83 | 0.02 | -0.04 | 11/25/2025 | 11/26/2025 3:59:57 PM EST |
| 60.00 | 10.20 | 11.60 | 10.90 | 10.35 | 0.00 | 0.00% | 0.18 | 0 | 186 | 0.52 | 0.78 | 0.02 | -0.05 | 11/25/2025 | 11/26/2025 3:59:57 PM EST |
| 62.50 | 7.90 | 9.80 | 8.85 | 6.60 | 0.00 | 0.00% | 0.14 | 0 | 140 | 0.48 | 0.73 | 0.02 | -0.05 | 11/18/2025 | 11/26/2025 3:59:57 PM EST |
| 65.00 | 7.55 | 7.95 | 7.75 | 7.67 | +0.47 | +6.53% | 0.12 | 1 | 631 | 0.54 | 0.66 | 0.03 | -0.06 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 67.50 | 6.30 | 6.80 | 6.55 | 6.35 | +0.40 | +6.73% | 0.10 | 67 | 348 | 0.56 | 0.59 | 0.03 | -0.06 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 70.00 | 5.05 | 5.55 | 5.30 | 5.17 | +0.47 | +10.00% | 0.08 | 55 | 621 | 0.55 | 0.52 | 0.03 | -0.06 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 72.50 | 4.00 | 4.15 | 4.08 | 4.15 | +0.46 | +12.47% | 0.06 | 79 | 486 | 0.54 | 0.45 | 0.03 | -0.06 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 75.00 | 3.15 | 3.35 | 3.25 | 3.20 | +0.30 | +10.35% | 0.04 | 61 | 2,172 | 0.53 | 0.38 | 0.03 | -0.05 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 77.50 | 2.43 | 2.90 | 2.67 | 2.50 | +0.18 | +7.76% | 0.03 | 2 | 681 | 0.54 | 0.31 | 0.03 | -0.05 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 80.00 | 1.68 | 2.25 | 1.97 | 1.98 | +0.34 | +20.74% | 0.02 | 73 | 2,245 | 0.53 | 0.25 | 0.02 | -0.04 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 82.50 | 1.41 | 1.70 | 1.56 | 1.50 | +0.27 | +21.96% | 0.02 | 7 | 633 | 0.53 | 0.20 | 0.02 | -0.04 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 85.00 | 1.06 | 1.18 | 1.12 | 1.12 | +0.16 | +16.67% | 0.01 | 5 | 559 | 0.52 | 0.15 | 0.02 | -0.03 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 87.50 | 0.51 | 2.39 | 1.45 | 0.82 | 0.00 | 0.00% | 0.02 | 0 | 175 | 0.60 | 0.12 | 0.02 | -0.03 | 11/17/2025 | 11/26/2025 3:59:57 PM EST |
| 90.00 | 0.55 | 0.69 | 0.62 | 0.64 | +0.14 | +28.00% | 0.01 | 2 | 4,264 | 0.52 | 0.10 | 0.01 | -0.02 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 92.50 | 0.12 | 0.54 | 0.33 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 265 | 0.47 | 0.09 | 0.01 | -0.02 | 11/25/2025 | 11/26/2025 3:59:57 PM EST |
| 95.00 | 0.03 | 0.42 | 0.23 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 3,442 | 0.45 | 0.08 | 0.01 | -0.02 | 11/25/2025 | 11/26/2025 3:59:57 PM EST |
| 97.50 | 0.01 | 0.66 | 0.34 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.49 | 0.06 | 0.01 | -0.02 | 10/29/2025 | 11/26/2025 3:59:57 PM EST |
| 100.00 | 0.02 | 0.30 | 0.16 | 0.20 | +0.04 | +25.00% | 0.00 | 312 | 2,444 | 0.48 | 0.06 | 0.01 | -0.02 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 105.00 | 0.05 | 0.44 | 0.25 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 155 | 0.58 | 0.03 | 0.00 | -0.01 | 11/18/2025 | 11/26/2025 3:59:57 PM EST |
| 110.00 | 0.00 | 0.56 | 0.28 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 776 | 0.77 | 0.01 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 0.31 | 0.16 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 245 | 0.74 | 0.01 | 0.00 | 0.00 | 11/3/2025 | 11/26/2025 3:59:57 PM EST |
| 120.00 | 0.00 | 0.26 | 0.13 | 0.04 | -0.08 | -66.67% | 0.00 | 33 | 823 | 0.76 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 125.00 | 0.00 | 0.24 | 0.12 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 271 | 0.80 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/26/2025 3:59:57 PM EST |
| 130.00 | 0.00 | 0.41 | 0.21 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.92 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 11/26/2025 3:59:57 PM EST |
| 135.00 | 0.00 | 0.50 | 0.25 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 162 | 0.78 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 11/26/2025 3:59:57 PM EST |
| 140.00 | 0.00 | 0.39 | 0.20 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.99 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 11/26/2025 3:59:57 PM EST |
| 145.00 | 0.00 | 0.58 | 0.29 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.10 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/26/2025 3:59:57 PM EST |
| 150.00 | 0.00 | 0.58 | 0.29 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 220 | 1.14 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/26/2025 3:59:57 PM EST |
| 155.00 | 0.00 | 0.77 | 0.39 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.24 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 11/26/2025 3:59:57 PM EST |
| 160.00 | 0.00 | 0.70 | 0.35 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 159 | 1.25 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/26/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 297 | 1.54 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 11/26/2025 3:59:57 PM EST |
| 22.50 | 0.00 | 1.07 | 0.54 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 686 | 2.14 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 11/26/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 0.56 | 0.28 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 58 | 1.69 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 11/26/2025 3:59:57 PM EST |
| 27.50 | 0.01 | 0.56 | 0.29 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.21 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 11/26/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.37 | 0.19 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.30 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/26/2025 3:59:57 PM EST |
| 32.50 | 0.00 | 0.18 | 0.09 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.05 | 0.00 | 0.00 | -0.01 | 10/14/2025 | 11/26/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 0.59 | 0.30 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 61 | 1.20 | 0.00 | 0.00 | -0.01 | 11/10/2025 | 11/26/2025 3:59:57 PM EST |
| 37.50 | 0.00 | 0.62 | 0.31 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 183 | 1.10 | -0.01 | 0.00 | -0.01 | 10/7/2025 | 11/26/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 0.67 | 0.34 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 153 | 1.02 | -0.01 | 0.00 | -0.01 | 11/24/2025 | 11/26/2025 3:59:57 PM EST |
| 42.50 | 0.00 | 0.77 | 0.39 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 374 | 0.96 | -0.02 | 0.00 | -0.01 | 11/25/2025 | 11/26/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 0.70 | 0.35 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 91 | 0.85 | -0.03 | 0.00 | -0.02 | 11/17/2025 | 11/26/2025 3:59:57 PM EST |
| 47.50 | 0.00 | 0.66 | 0.33 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 155 | 0.75 | -0.05 | 0.01 | -0.02 | 11/19/2025 | 11/26/2025 3:59:57 PM EST |
| 50.00 | 0.10 | 1.05 | 0.58 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 573 | 0.61 | -0.08 | 0.01 | -0.03 | 11/24/2025 | 11/26/2025 3:59:57 PM EST |
| 52.50 | 0.31 | 1.20 | 0.76 | 0.76 | -0.14 | -15.56% | 0.01 | 1 | 342 | 0.60 | -0.10 | 0.01 | -0.04 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 55.00 | 0.49 | 1.32 | 0.91 | 0.90 | -0.10 | -10.00% | 0.02 | 4 | 1,405 | 0.56 | -0.13 | 0.01 | -0.04 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 57.50 | 1.24 | 1.74 | 1.49 | 1.40 | 0.00 | 0.00% | 0.03 | 0 | 528 | 0.58 | -0.17 | 0.02 | -0.04 | 11/25/2025 | 11/26/2025 3:59:57 PM EST |
| 60.00 | 1.75 | 2.20 | 1.98 | 1.98 | -0.17 | -7.91% | 0.03 | 39 | 1,335 | 0.56 | -0.22 | 0.02 | -0.05 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 62.50 | 2.53 | 2.95 | 2.74 | 2.62 | -0.04 | -1.51% | 0.04 | 68 | 446 | 0.56 | -0.27 | 0.02 | -0.05 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 65.00 | 3.30 | 3.80 | 3.55 | 3.46 | -0.78 | -18.40% | 0.05 | 11 | 1,179 | 0.54 | -0.34 | 0.03 | -0.06 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 67.50 | 4.50 | 4.80 | 4.65 | 4.60 | -1.08 | -19.02% | 0.07 | 6 | 330 | 0.54 | -0.41 | 0.03 | -0.06 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 70.00 | 5.75 | 6.25 | 6.00 | 5.90 | -0.22 | -3.60% | 0.09 | 7 | 660 | 0.54 | -0.48 | 0.03 | -0.06 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 72.50 | 7.05 | 7.70 | 7.38 | 7.39 | -0.26 | -3.40% | 0.10 | 33 | 271 | 0.54 | -0.55 | 0.03 | -0.06 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 75.00 | 8.55 | 9.30 | 8.93 | 9.00 | -0.83 | -8.45% | 0.12 | 104 | 357 | 0.54 | -0.62 | 0.03 | -0.05 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 77.50 | 10.15 | 11.15 | 10.65 | 12.66 | 0.00 | 0.00% | 0.14 | 0 | 562 | 0.51 | -0.69 | 0.03 | -0.05 | 11/25/2025 | 11/26/2025 3:59:57 PM EST |
| 80.00 | 12.05 | 13.10 | 12.58 | 14.77 | 0.00 | 0.00% | 0.16 | 0 | 427 | 0.51 | -0.75 | 0.02 | -0.04 | 11/25/2025 | 11/26/2025 3:59:57 PM EST |
| 82.50 | 13.95 | 16.40 | 15.18 | 15.20 | 0.00 | 0.00% | 0.18 | 0 | 118 | 0.56 | -0.80 | 0.02 | -0.04 | 11/13/2025 | 11/26/2025 3:59:57 PM EST |
| 85.00 | 15.10 | 18.40 | 16.75 | 20.05 | 0.00 | 0.00% | 0.20 | 0 | 348 | 0.73 | -0.85 | 0.02 | -0.03 | 11/20/2025 | 11/26/2025 3:59:57 PM EST |
| 87.50 | 18.35 | 20.90 | 19.63 | 22.22 | 0.00 | 0.00% | 0.22 | 0 | 57 | 0.78 | -0.88 | 0.02 | -0.03 | 11/17/2025 | 11/26/2025 3:59:57 PM EST |
| 90.00 | 20.30 | 22.85 | 21.58 | 24.36 | 0.00 | 0.00% | 0.24 | 0 | 522 | 0.76 | -0.90 | 0.01 | -0.02 | 11/24/2025 | 11/26/2025 3:59:57 PM EST |
| 92.50 | 22.60 | 25.55 | 24.08 | 21.80 | 0.00 | 0.00% | 0.26 | 0 | 97 | 0.83 | -0.91 | 0.01 | -0.02 | 10/1/2025 | 11/26/2025 3:59:57 PM EST |
| 95.00 | 24.35 | 28.35 | 26.35 | 22.30 | 0.00 | 0.00% | 0.28 | 0 | 94 | 0.92 | -0.92 | 0.01 | -0.02 | 10/21/2025 | 11/26/2025 3:59:57 PM EST |
| 97.50 | 27.45 | 30.70 | 29.08 | 19.65 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.94 | -0.94 | 0.01 | -0.02 | 9/30/2025 | 11/26/2025 3:59:57 PM EST |
| 100.00 | 29.20 | 33.10 | 31.15 | 33.08 | 0.00 | 0.00% | 0.31 | 0 | 3 | 0.97 | -0.94 | 0.01 | -0.02 | 11/13/2025 | 11/26/2025 3:59:57 PM EST |
| 105.00 | 34.15 | 38.10 | 36.13 | 35.40 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.05 | -0.97 | 0.00 | -0.01 | 8/7/2025 | 11/26/2025 3:59:57 PM EST |
| 110.00 | 39.25 | 43.20 | 41.23 | 34.97 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.14 | -0.99 | 0.00 | 0.00 | 6/9/2025 | 11/26/2025 3:59:57 PM EST |
| 115.00 | 44.20 | 48.10 | 46.15 | 27.75 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.19 | -0.99 | 0.00 | 0.00 | 12/12/2024 | 11/26/2025 3:59:57 PM EST |
| 120.00 | 49.70 | 52.70 | 51.20 | 43.00 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 11/26/2025 3:59:57 PM EST |
| 125.00 | 54.20 | 58.10 | 56.15 | % | 0.45 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 130.00 | 59.20 | 63.25 | 61.23 | % | 0.47 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 135.00 | 64.20 | 68.25 | 66.23 | % | 0.49 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 140.00 | 69.10 | 73.25 | 71.18 | % | 0.51 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 145.00 | 74.25 | 78.25 | 76.25 | % | 0.53 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 150.00 | 79.20 | 83.20 | 81.20 | % | 0.54 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 155.00 | 84.05 | 88.20 | 86.13 | 60.20 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 12/23/2024 | 11/26/2025 3:59:57 PM EST |
| 160.00 | 89.05 | 93.25 | 91.15 | % | 0.57 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST |