Options Chain for DOCUSIGN INC COM (DOCU) - $65.67 as of 12/8/2025 3:10:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 19.25 | 23.25 | 21.25 | % | 0.47 | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.01 | 12/8/2025 3:59:53 PM EST | |||
| 50.00 | 14.45 | 18.00 | 16.23 | 17.85 | 0.00 | 0.00% | 0.32 | 0 | 4 | 1.09 | 0.98 | 0.00 | -0.01 | 12/5/2025 | 12/8/2025 3:59:53 PM EST |
| 55.00 | 9.70 | 12.25 | 10.98 | 11.85 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.68 | 0.92 | 0.02 | -0.03 | 12/5/2025 | 12/8/2025 3:59:53 PM EST |
| 56.00 | 8.85 | 11.30 | 10.08 | % | 0.18 | 0 | 0 | 0.64 | 0.91 | 0.02 | -0.03 | 12/8/2025 3:59:53 PM EST | |||
| 57.00 | 7.90 | 10.75 | 9.33 | % | 0.16 | 0 | 0 | 0.68 | 0.89 | 0.02 | -0.03 | 12/8/2025 3:59:53 PM EST | |||
| 58.00 | 6.85 | 9.65 | 8.25 | % | 0.14 | 0 | 0 | 0.62 | 0.86 | 0.03 | -0.04 | 12/8/2025 3:59:53 PM EST | |||
| 59.00 | 5.90 | 9.60 | 7.75 | % | 0.13 | 0 | 0 | 0.72 | 0.82 | 0.03 | -0.05 | 12/8/2025 3:59:53 PM EST | |||
| 60.00 | 4.85 | 7.85 | 6.35 | % | 0.11 | 0 | 0 | 0.55 | 0.79 | 0.03 | -0.05 | 12/8/2025 3:59:53 PM EST | |||
| 61.00 | 4.30 | 7.50 | 5.90 | % | 0.10 | 0 | 0 | 0.60 | 0.75 | 0.04 | -0.05 | 12/8/2025 3:59:53 PM EST | |||
| 62.00 | 4.50 | 5.65 | 5.08 | % | 0.08 | 0 | 0 | 0.31 | 0.72 | 0.04 | -0.05 | 12/8/2025 3:59:53 PM EST | |||
| 63.00 | 2.56 | 6.30 | 4.43 | 4.49 | -0.46 | -9.30% | 0.07 | 1 | 3 | 0.60 | 0.68 | 0.04 | -0.05 | 12/8/2025 | 12/8/2025 3:59:53 PM EST |
| 64.00 | 1.89 | 5.80 | 3.85 | 4.75 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.61 | 0.64 | 0.05 | -0.05 | 12/5/2025 | 12/8/2025 3:59:53 PM EST |
| 65.00 | 1.28 | 5.20 | 3.24 | 3.00 | -1.50 | -33.34% | 0.05 | 4 | 1 | 0.32 | 0.59 | 0.05 | -0.05 | 12/8/2025 | 12/8/2025 3:59:53 PM EST |
| 66.00 | 2.13 | 4.70 | 3.42 | 3.14 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.42 | 0.54 | 0.05 | -0.05 | 12/5/2025 | 12/8/2025 3:59:53 PM EST |
| 67.00 | 2.15 | 3.95 | 3.05 | 2.30 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.43 | 0.49 | 0.05 | -0.05 | 12/5/2025 | 12/8/2025 3:59:53 PM EST |
| 68.00 | 0.85 | 2.90 | 1.88 | 2.54 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.33 | 0.43 | 0.05 | -0.05 | 12/5/2025 | 12/8/2025 3:59:53 PM EST |
| 69.00 | 1.03 | 1.87 | 1.45 | % | 0.02 | 0 | 0 | 0.32 | 0.38 | 0.05 | -0.05 | 12/8/2025 3:59:53 PM EST | |||
| 70.00 | 0.78 | 1.65 | 1.22 | 1.18 | -0.36 | -23.38% | 0.02 | 6 | 5 | 0.33 | 0.32 | 0.05 | -0.04 | 12/8/2025 | 12/8/2025 3:59:53 PM EST |
| 71.00 | 0.41 | 1.82 | 1.12 | 1.02 | -4.28 | -80.76% | 0.02 | 3 | 29 | 0.35 | 0.27 | 0.05 | -0.04 | 12/8/2025 | 12/8/2025 3:59:53 PM EST |
| 72.00 | 0.20 | 1.57 | 0.89 | 0.90 | -0.02 | -2.18% | 0.01 | 4 | 72 | 0.34 | 0.22 | 0.04 | -0.03 | 12/8/2025 | 12/8/2025 3:59:53 PM EST |
| 73.00 | 0.27 | 0.90 | 0.59 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.32 | 0.18 | 0.04 | -0.03 | 12/5/2025 | 12/8/2025 3:59:53 PM EST |
| 74.00 | 0.00 | 2.51 | 1.26 | 3.95 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.68 | 0.16 | 0.03 | -0.03 | 12/4/2025 | 12/8/2025 3:59:53 PM EST |
| 75.00 | 0.12 | 0.40 | 0.26 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.30 | 0.10 | 0.03 | -0.02 | 12/5/2025 | 12/8/2025 3:59:53 PM EST |
| 76.00 | 0.00 | 0.96 | 0.48 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.50 | 0.10 | 0.02 | -0.02 | 12/5/2025 | 12/8/2025 3:59:53 PM EST |
| 77.00 | 0.00 | 1.35 | 0.68 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.60 | 0.08 | 0.02 | -0.02 | 12/4/2025 | 12/8/2025 3:59:53 PM EST |
| 78.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.63 | 0.06 | 0.02 | -0.01 | 12/8/2025 3:59:53 PM EST | |||
| 79.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.58 | 0.04 | 0.01 | -0.01 | 12/8/2025 3:59:53 PM EST | |||
| 80.00 | 0.01 | 0.58 | 0.30 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.38 | 0.02 | 0.01 | -0.01 | 12/5/2025 | 12/8/2025 3:59:53 PM EST |
| 81.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.63 | 0.02 | 0.01 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 82.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.70 | 0.02 | 0.01 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 83.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.72 | 0.01 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 85.00 | 0.01 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.50 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/8/2025 3:59:53 PM EST |
| 90.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 95.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 100.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.01 | 12/8/2025 3:59:53 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.79 | -0.02 | 0.00 | -0.01 | 12/8/2025 3:59:53 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | 0.21 | -0.12 | -36.37% | 0.01 | 5 | 6 | 0.58 | -0.08 | 0.02 | -0.03 | 12/8/2025 | 12/8/2025 3:59:53 PM EST |
| 56.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.63 | -0.09 | 0.02 | -0.03 | 12/8/2025 3:59:53 PM EST | |||
| 57.00 | 0.00 | 2.22 | 1.11 | % | 0.02 | 0 | 0 | 0.78 | -0.11 | 0.02 | -0.03 | 12/8/2025 3:59:53 PM EST | |||
| 58.00 | 0.00 | 0.97 | 0.49 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.51 | -0.14 | 0.03 | -0.04 | 12/5/2025 | 12/8/2025 3:59:53 PM EST |
| 59.00 | 0.06 | 1.15 | 0.61 | 0.70 | +0.10 | +16.67% | 0.01 | 1 | 71 | 0.36 | -0.18 | 0.03 | -0.05 | 12/8/2025 | 12/8/2025 3:59:53 PM EST |
| 60.00 | 0.27 | 1.00 | 0.64 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.35 | -0.21 | 0.03 | -0.05 | 12/5/2025 | 12/8/2025 3:59:53 PM EST |
| 61.00 | 0.16 | 1.32 | 0.74 | % | 0.01 | 0 | 0 | 0.33 | -0.25 | 0.04 | -0.05 | 12/8/2025 3:59:53 PM EST | |||
| 62.00 | 0.48 | 1.32 | 0.90 | 1.33 | +0.22 | +19.82% | 0.01 | 116 | 5 | 0.32 | -0.28 | 0.04 | -0.05 | 12/8/2025 | 12/8/2025 3:59:53 PM EST |
| 63.00 | 0.27 | 2.80 | 1.54 | 1.52 | -0.03 | -1.94% | 0.02 | 3 | 3 | 0.36 | -0.32 | 0.04 | -0.05 | 12/8/2025 | 12/8/2025 3:59:53 PM EST |
| 64.00 | 1.16 | 2.24 | 1.70 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 27 | 0.35 | -0.36 | 0.05 | -0.05 | 12/5/2025 | 12/8/2025 3:59:53 PM EST |
| 65.00 | 0.80 | 4.15 | 2.48 | 2.48 | +0.14 | +5.99% | 0.04 | 1 | 1 | 0.39 | -0.41 | 0.05 | -0.05 | 12/8/2025 | 12/8/2025 3:59:53 PM EST |
| 66.00 | 1.70 | 4.05 | 2.88 | 2.90 | +0.54 | +22.89% | 0.04 | 1 | 25 | 0.39 | -0.46 | 0.05 | -0.05 | 12/8/2025 | 12/8/2025 3:59:53 PM EST |
| 67.00 | 2.72 | 3.75 | 3.24 | 3.38 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.36 | -0.51 | 0.05 | -0.05 | 12/5/2025 | 12/8/2025 3:59:53 PM EST |
| 68.00 | 2.30 | 5.20 | 3.75 | 3.99 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.34 | -0.57 | 0.05 | -0.05 | 12/3/2025 | 12/8/2025 3:59:53 PM EST |
| 69.00 | 4.10 | 5.10 | 4.60 | 3.86 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.38 | -0.62 | 0.05 | -0.05 | 12/3/2025 | 12/8/2025 3:59:53 PM EST |
| 70.00 | 3.70 | 6.05 | 4.88 | 4.03 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.47 | -0.68 | 0.05 | -0.04 | 12/4/2025 | 12/8/2025 3:59:53 PM EST |
| 71.00 | 5.35 | 7.75 | 6.55 | 6.35 | +1.90 | +42.70% | 0.09 | 3 | 4 | 0.45 | -0.73 | 0.05 | -0.04 | 12/8/2025 | 12/8/2025 3:59:53 PM EST |
| 72.00 | 5.05 | 8.30 | 6.68 | 5.75 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.59 | -0.78 | 0.04 | -0.03 | 12/4/2025 | 12/8/2025 3:59:53 PM EST |
| 73.00 | 6.50 | 9.40 | 7.95 | 5.58 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.66 | -0.82 | 0.04 | -0.03 | 12/4/2025 | 12/8/2025 3:59:53 PM EST |
| 74.00 | 6.80 | 9.85 | 8.33 | % | 0.11 | 0 | 0 | 0.62 | -0.84 | 0.03 | -0.03 | 12/8/2025 3:59:53 PM EST | |||
| 75.00 | 7.40 | 11.25 | 9.33 | % | 0.12 | 0 | 0 | 0.71 | -0.90 | 0.03 | -0.02 | 12/8/2025 3:59:53 PM EST | |||
| 76.00 | 9.35 | 11.70 | 10.53 | 8.56 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.69 | -0.90 | 0.02 | -0.02 | 12/3/2025 | 12/8/2025 3:59:53 PM EST |
| 77.00 | 9.70 | 13.15 | 11.43 | % | 0.15 | 0 | 0 | 0.74 | -0.92 | 0.02 | -0.02 | 12/8/2025 3:59:53 PM EST | |||
| 78.00 | 10.50 | 14.10 | 12.30 | % | 0.16 | 0 | 0 | 0.79 | -0.94 | 0.02 | -0.01 | 12/8/2025 3:59:53 PM EST | |||
| 79.00 | 11.30 | 15.10 | 13.20 | % | 0.17 | 0 | 0 | 0.81 | -0.96 | 0.01 | -0.01 | 12/8/2025 3:59:53 PM EST | |||
| 80.00 | 12.05 | 16.10 | 14.08 | % | 0.18 | 0 | 0 | 0.85 | -0.98 | 0.01 | -0.01 | 12/8/2025 3:59:53 PM EST | |||
| 81.00 | 13.10 | 17.10 | 15.10 | % | 0.19 | 0 | 0 | 0.88 | -0.98 | 0.01 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 82.00 | 14.10 | 18.10 | 16.10 | % | 0.20 | 0 | 0 | 0.92 | -0.98 | 0.01 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 83.00 | 15.10 | 19.05 | 17.08 | % | 0.21 | 0 | 0 | 0.95 | -0.99 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 85.00 | 17.10 | 21.10 | 19.10 | % | 0.22 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 90.00 | 22.10 | 26.10 | 24.10 | % | 0.27 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 95.00 | 27.10 | 31.10 | 29.10 | % | 0.31 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 100.00 | 32.10 | 36.10 | 34.10 | % | 0.34 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST |