Options Chain for DOCUSIGN INC COM (DOCU) - $84.50 as of 9/23/2025 4:31:16 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 | 38.95 | 42.00 | 40.48 | % | 0.90 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 9/23/2025 4:00:03 PM EST | |||
| 50.00 | 34.40 | 36.00 | 35.20 | % | 0.70 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 9/23/2025 4:00:03 PM EST | |||
| 55.00 | 29.50 | 30.75 | 30.13 | % | 0.55 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 9/23/2025 4:00:03 PM EST | |||
| 60.00 | 24.40 | 26.10 | 25.25 | % | 0.42 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 9/23/2025 4:00:03 PM EST | |||
| 63.00 | 21.55 | 23.20 | 22.38 | % | 0.36 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 9/23/2025 4:00:03 PM EST | |||
| 64.00 | 20.55 | 21.95 | 21.25 | % | 0.33 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 9/23/2025 4:00:03 PM EST | |||
| 65.00 | 19.65 | 20.80 | 20.23 | % | 0.31 | 0 | 0 | 0.74 | 0.99 | 0.00 | 0.00 | 9/23/2025 4:00:03 PM EST | |||
| 66.00 | 18.55 | 19.90 | 19.23 | % | 0.29 | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.01 | 9/23/2025 4:00:03 PM EST | |||
| 67.00 | 17.65 | 19.00 | 18.33 | % | 0.27 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.01 | 9/23/2025 4:00:03 PM EST | |||
| 68.00 | 16.55 | 17.70 | 17.13 | % | 0.25 | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.01 | 9/23/2025 4:00:03 PM EST | |||
| 69.00 | 15.70 | 16.70 | 16.20 | % | 0.23 | 0 | 0 | 0.57 | 0.98 | 0.00 | -0.01 | 9/23/2025 4:00:03 PM EST | |||
| 70.00 | 14.80 | 15.75 | 15.28 | 14.00 | 0.00 | 0.00% | 0.22 | 0 | 8 | 0.56 | 0.97 | 0.01 | -0.01 | 9/17/2025 | 9/23/2025 4:00:03 PM EST |
| 71.00 | 13.80 | 15.10 | 14.45 | % | 0.20 | 0 | 0 | 0.53 | 0.96 | 0.01 | -0.01 | 9/23/2025 4:00:03 PM EST | |||
| 72.00 | 12.85 | 14.10 | 13.48 | 14.23 | 0.00 | 0.00% | 0.19 | 0 | 9 | 0.52 | 0.95 | 0.01 | -0.02 | 9/18/2025 | 9/23/2025 4:00:03 PM EST |
| 73.00 | 12.00 | 12.90 | 12.45 | 11.98 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.50 | 0.94 | 0.01 | -0.02 | 9/19/2025 | 9/23/2025 4:00:03 PM EST |
| 74.00 | 11.15 | 12.50 | 11.83 | 8.90 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.48 | 0.92 | 0.02 | -0.02 | 9/16/2025 | 9/23/2025 4:00:03 PM EST |
| 75.00 | 10.25 | 11.05 | 10.65 | 10.77 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.40 | 0.90 | 0.02 | -0.03 | 9/18/2025 | 9/23/2025 4:00:03 PM EST |
| 76.00 | 9.45 | 10.25 | 9.85 | 9.97 | 0.00 | 0.00% | 0.13 | 0 | 13 | 0.46 | 0.87 | 0.02 | -0.03 | 9/18/2025 | 9/23/2025 4:00:03 PM EST |
| 77.00 | 8.60 | 9.30 | 8.95 | 8.51 | 0.00 | 0.00% | 0.12 | 0 | 30 | 0.39 | 0.84 | 0.03 | -0.04 | 9/19/2025 | 9/23/2025 4:00:03 PM EST |
| 78.00 | 7.65 | 8.55 | 8.10 | 7.46 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.38 | 0.81 | 0.03 | -0.04 | 9/22/2025 | 9/23/2025 4:00:03 PM EST |
| 79.00 | 5.95 | 7.75 | 6.85 | 6.40 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.31 | 0.78 | 0.03 | -0.04 | 9/17/2025 | 9/23/2025 4:00:03 PM EST |
| 80.00 | 6.30 | 6.90 | 6.60 | 6.03 | 0.00 | 0.00% | 0.08 | 0 | 24 | 0.37 | 0.74 | 0.04 | -0.05 | 9/22/2025 | 9/23/2025 4:00:03 PM EST |
| 81.00 | 5.70 | 6.20 | 5.95 | 6.70 | +1.38 | +25.94% | 0.07 | 2 | 32 | 0.38 | 0.70 | 0.04 | -0.05 | 9/23/2025 | 9/23/2025 4:00:03 PM EST |
| 82.00 | 5.00 | 5.45 | 5.23 | 5.02 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.36 | 0.66 | 0.04 | -0.05 | 9/19/2025 | 9/23/2025 4:00:03 PM EST |
| 83.00 | 3.20 | 4.85 | 4.03 | 4.95 | +0.74 | +17.58% | 0.05 | 1 | 114 | 0.30 | 0.61 | 0.04 | -0.05 | 9/23/2025 | 9/23/2025 4:00:03 PM EST |
| 84.00 | 2.91 | 4.25 | 3.58 | 3.40 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.31 | 0.57 | 0.05 | -0.06 | 9/22/2025 | 9/23/2025 4:00:03 PM EST |
| 85.00 | 3.35 | 3.70 | 3.53 | 3.45 | -0.15 | -4.17% | 0.04 | 41 | 244 | 0.36 | 0.52 | 0.05 | -0.06 | 9/23/2025 | 9/23/2025 4:00:03 PM EST |
| 86.00 | 2.28 | 3.15 | 2.72 | 3.45 | +0.97 | +39.12% | 0.03 | 5 | 38 | 0.32 | 0.47 | 0.05 | -0.05 | 9/23/2025 | 9/23/2025 4:00:03 PM EST |
| 87.00 | 1.67 | 3.05 | 2.36 | 2.72 | 0.00 | 0.00% | 0.03 | 0 | 32 | 0.33 | 0.42 | 0.05 | -0.05 | 9/22/2025 | 9/23/2025 4:00:03 PM EST |
| 88.00 | 0.65 | 2.88 | 1.77 | 2.22 | +0.18 | +8.83% | 0.02 | 4 | 24 | 0.30 | 0.37 | 0.05 | -0.05 | 9/23/2025 | 9/23/2025 4:00:03 PM EST |
| 89.00 | 0.83 | 2.01 | 1.42 | 2.09 | +0.34 | +19.43% | 0.02 | 3 | 12 | 0.29 | 0.32 | 0.05 | -0.05 | 9/23/2025 | 9/23/2025 4:00:03 PM EST |
| 90.00 | 1.02 | 1.70 | 1.36 | 1.55 | 0.00 | 0.00% | 0.02 | 1 | 22 | 0.32 | 0.27 | 0.05 | -0.04 | 9/23/2025 | 9/23/2025 4:00:03 PM EST |
| 91.00 | 0.70 | 2.40 | 1.55 | 1.62 | +0.27 | +20.00% | 0.02 | 1 | 317 | 0.37 | 0.23 | 0.04 | -0.04 | 9/23/2025 | 9/23/2025 4:00:03 PM EST |
| 92.00 | 0.00 | 2.02 | 1.01 | % | 0.01 | 0 | 0 | 0.33 | 0.20 | 0.04 | -0.04 | 9/23/2025 4:00:03 PM EST | |||
| 93.00 | 0.00 | 1.62 | 0.81 | % | 0.01 | 0 | 0 | 0.36 | 0.16 | 0.03 | -0.03 | 9/23/2025 4:00:03 PM EST | |||
| 94.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.35 | 0.13 | 0.03 | -0.03 | 9/23/2025 4:00:03 PM EST | |||
| 95.00 | 0.45 | 0.88 | 0.67 | 0.45 | -0.14 | -23.73% | 0.01 | 4 | 847 | 0.35 | 0.11 | 0.03 | -0.02 | 9/23/2025 | 9/23/2025 4:00:03 PM EST |
| 96.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.35 | 0.09 | 0.02 | -0.02 | 9/23/2025 4:00:03 PM EST | |||
| 100.00 | 0.08 | 0.36 | 0.22 | % | 0.00 | 0 | 0 | 0.34 | 0.03 | 0.01 | -0.01 | 9/23/2025 4:00:03 PM EST | |||
| 105.00 | 0.00 | 1.58 | 0.79 | % | 0.01 | 0 | 0 | 0.67 | 0.01 | 0.00 | 0.00 | 9/23/2025 4:00:03 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 9/23/2025 4:00:03 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 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 9/23/2025 4:00:03 PM EST |
| 50.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 9/23/2025 4:00:03 PM EST | |||
| 55.00 | 0.00 | 1.90 | 0.95 | % | 0.02 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 9/23/2025 4:00:03 PM EST | |||
| 60.00 | 0.00 | 2.05 | 1.03 | % | 0.02 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 9/23/2025 4:00:03 PM EST | |||
| 63.00 | 0.00 | 2.16 | 1.08 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/23/2025 4:00:03 PM EST |
| 64.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 9/23/2025 4:00:03 PM EST | |||
| 65.00 | 0.00 | 2.18 | 1.09 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.88 | -0.01 | 0.00 | 0.00 | 9/9/2025 | 9/23/2025 4:00:03 PM EST |
| 66.00 | 0.00 | 2.19 | 1.10 | 1.19 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.85 | -0.01 | 0.00 | -0.01 | 9/5/2025 | 9/23/2025 4:00:03 PM EST |
| 67.00 | 0.00 | 2.21 | 1.11 | % | 0.02 | 0 | 0 | 0.76 | -0.01 | 0.00 | -0.01 | 9/23/2025 4:00:03 PM EST | |||
| 68.00 | 0.00 | 2.23 | 1.12 | 0.56 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.78 | -0.01 | 0.00 | -0.01 | 9/10/2025 | 9/23/2025 4:00:03 PM EST |
| 69.00 | 0.00 | 2.25 | 1.13 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.75 | -0.02 | 0.00 | -0.01 | 9/17/2025 | 9/23/2025 4:00:03 PM EST |
| 70.00 | 0.00 | 2.28 | 1.14 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.72 | -0.03 | 0.01 | -0.01 | 9/19/2025 | 9/23/2025 4:00:03 PM EST |
| 71.00 | 0.00 | 0.37 | 0.19 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.46 | -0.04 | 0.01 | -0.01 | 9/10/2025 | 9/23/2025 4:00:03 PM EST |
| 72.00 | 0.00 | 1.21 | 0.61 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.61 | -0.05 | 0.01 | -0.02 | 9/17/2025 | 9/23/2025 4:00:03 PM EST |
| 73.00 | 0.00 | 0.48 | 0.24 | % | 0.00 | 0 | 0 | 0.41 | -0.06 | 0.01 | -0.02 | 9/23/2025 4:00:03 PM EST | |||
| 74.00 | 0.32 | 0.50 | 0.41 | 1.09 | +0.80 | +275.87% | 0.01 | 1 | 25 | 0.37 | -0.08 | 0.02 | -0.02 | 9/23/2025 | 9/23/2025 4:00:03 PM EST |
| 75.00 | 0.00 | 0.93 | 0.47 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.39 | -0.10 | 0.02 | -0.03 | 9/19/2025 | 9/23/2025 4:00:03 PM EST |
| 76.00 | 0.00 | 0.86 | 0.43 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.41 | -0.13 | 0.02 | -0.03 | 9/19/2025 | 9/23/2025 4:00:03 PM EST |
| 77.00 | 0.49 | 1.14 | 0.82 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.36 | -0.16 | 0.03 | -0.04 | 9/22/2025 | 9/23/2025 4:00:03 PM EST |
| 78.00 | 0.79 | 1.18 | 0.99 | 1.40 | +0.30 | +27.28% | 0.01 | 1 | 2 | 0.36 | -0.19 | 0.03 | -0.04 | 9/23/2025 | 9/23/2025 4:00:03 PM EST |
| 79.00 | 0.43 | 1.78 | 1.11 | 1.36 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.34 | -0.22 | 0.03 | -0.04 | 9/19/2025 | 9/23/2025 4:00:03 PM EST |
| 80.00 | 0.43 | 2.24 | 1.34 | 1.18 | -1.05 | -47.09% | 0.02 | 2 | 10 | 0.34 | -0.26 | 0.04 | -0.05 | 9/23/2025 | 9/23/2025 4:00:03 PM EST |
| 81.00 | 0.99 | 2.30 | 1.65 | 1.59 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.33 | -0.30 | 0.04 | -0.05 | 9/22/2025 | 9/23/2025 4:00:03 PM EST |
| 82.00 | 0.91 | 2.83 | 1.87 | 2.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.32 | -0.34 | 0.04 | -0.05 | 9/19/2025 | 9/23/2025 4:00:03 PM EST |
| 83.00 | 2.12 | 2.48 | 2.30 | % | 0.03 | 0 | 0 | 0.33 | -0.39 | 0.04 | -0.05 | 9/23/2025 4:00:03 PM EST | |||
| 84.00 | 2.56 | 3.05 | 2.81 | % | 0.03 | 0 | 0 | 0.33 | -0.43 | 0.05 | -0.06 | 9/23/2025 4:00:03 PM EST | |||
| 85.00 | 3.20 | 3.55 | 3.38 | 3.00 | +0.55 | +22.45% | 0.04 | 11 | 2 | 0.34 | -0.48 | 0.05 | -0.06 | 9/23/2025 | 9/23/2025 4:00:03 PM EST |
| 86.00 | 3.55 | 4.05 | 3.80 | 3.12 | -2.73 | -46.67% | 0.04 | 1 | 1 | 0.33 | -0.53 | 0.05 | -0.05 | 9/23/2025 | 9/23/2025 4:00:03 PM EST |
| 87.00 | 2.56 | 4.75 | 3.66 | % | 0.04 | 0 | 0 | 0.25 | -0.58 | 0.05 | -0.05 | 9/23/2025 4:00:03 PM EST | |||
| 88.00 | 4.40 | 5.20 | 4.80 | % | 0.05 | 0 | 0 | 0.30 | -0.63 | 0.05 | -0.05 | 9/23/2025 4:00:03 PM EST | |||
| 89.00 | 5.15 | 5.95 | 5.55 | 6.05 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.31 | -0.68 | 0.05 | -0.05 | 9/19/2025 | 9/23/2025 4:00:03 PM EST |
| 90.00 | 5.80 | 6.75 | 6.28 | 6.77 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.31 | -0.73 | 0.05 | -0.04 | 9/19/2025 | 9/23/2025 4:00:03 PM EST |
| 91.00 | 6.80 | 7.55 | 7.18 | % | 0.08 | 0 | 0 | 0.32 | -0.77 | 0.04 | -0.04 | 9/23/2025 4:00:03 PM EST | |||
| 92.00 | 7.70 | 8.35 | 8.03 | % | 0.09 | 0 | 0 | 0.33 | -0.80 | 0.04 | -0.04 | 9/23/2025 4:00:03 PM EST | |||
| 93.00 | 8.15 | 9.20 | 8.68 | % | 0.09 | 0 | 0 | 0.30 | -0.84 | 0.03 | -0.03 | 9/23/2025 4:00:03 PM EST | |||
| 94.00 | 9.15 | 10.00 | 9.58 | % | 0.10 | 0 | 0 | 0.40 | -0.87 | 0.03 | -0.03 | 9/23/2025 4:00:03 PM EST | |||
| 95.00 | 9.90 | 10.95 | 10.43 | % | 0.11 | 0 | 0 | 0.40 | -0.89 | 0.03 | -0.02 | 9/23/2025 4:00:03 PM EST | |||
| 96.00 | 10.85 | 11.80 | 11.33 | % | 0.12 | 0 | 0 | 0.22 | -0.91 | 0.02 | -0.02 | 9/23/2025 4:00:03 PM EST | |||
| 100.00 | 14.20 | 15.85 | 15.03 | % | 0.15 | 0 | 0 | 0.52 | -0.97 | 0.01 | -0.01 | 9/23/2025 4:00:03 PM EST | |||
| 105.00 | 18.95 | 21.05 | 20.00 | % | 0.19 | 0 | 0 | 0.54 | -0.99 | 0.00 | 0.00 | 9/23/2025 4:00:03 PM EST | |||
| 110.00 | 24.25 | 25.70 | 24.98 | % | 0.23 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 9/23/2025 4:00:03 PM EST |