Options Chain for DOCUSIGN INC COM (DOCU) - $71.61 as of 10/30/2025 8:20:01 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 | 25.15 | 28.65 | 26.90 | % | 0.60 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 50.00 | 21.05 | 23.35 | 22.20 | % | 0.44 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 55.00 | 16.05 | 18.70 | 17.38 | % | 0.32 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 56.00 | 15.00 | 17.70 | 16.35 | % | 0.29 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 57.00 | 13.85 | 16.70 | 15.28 | % | 0.27 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 58.00 | 13.00 | 15.65 | 14.33 | % | 0.25 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 59.00 | 11.05 | 14.70 | 12.88 | % | 0.22 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 60.00 | 11.05 | 13.70 | 12.38 | 12.98 | 0.00 | 0.00% | 0.21 | 0 | 4 | 1.54 | 1.00 | 0.00 | -0.01 | 10/21/2025 | 10/30/2025 3:59:59 PM EST |
| 61.00 | 9.10 | 12.70 | 10.90 | % | 0.18 | 0 | 0 | 1.45 | 0.99 | 0.00 | -0.01 | 10/30/2025 3:59:59 PM EST | |||
| 62.00 | 7.90 | 11.75 | 9.83 | 8.75 | 0.00 | 0.00% | 0.16 | 0 | 18 | 1.38 | 0.99 | 0.01 | -0.02 | 10/7/2025 | 10/30/2025 3:59:59 PM EST |
| 63.00 | 7.15 | 10.80 | 8.98 | % | 0.14 | 0 | 0 | 1.30 | 0.98 | 0.01 | -0.02 | 10/30/2025 3:59:59 PM EST | |||
| 64.00 | 7.20 | 9.85 | 8.53 | % | 0.13 | 0 | 0 | 1.23 | 0.96 | 0.02 | -0.03 | 10/30/2025 3:59:59 PM EST | |||
| 65.00 | 4.90 | 8.85 | 6.88 | 6.96 | 0.00 | 0.00% | 0.11 | 0 | 14 | 1.14 | 0.91 | 0.03 | -0.06 | 10/27/2025 | 10/30/2025 3:59:59 PM EST |
| 66.00 | 5.30 | 7.45 | 6.38 | % | 0.10 | 0 | 0 | 0.93 | 0.89 | 0.04 | -0.07 | 10/30/2025 3:59:59 PM EST | |||
| 67.00 | 3.70 | 6.55 | 5.13 | 3.20 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.87 | 0.85 | 0.05 | -0.08 | 10/16/2025 | 10/30/2025 3:59:59 PM EST |
| 68.00 | 3.70 | 6.20 | 4.95 | 4.13 | 0.00 | 0.00% | 0.07 | 0 | 29 | 0.96 | 0.79 | 0.06 | -0.09 | 10/23/2025 | 10/30/2025 3:59:59 PM EST |
| 69.00 | 2.87 | 4.00 | 3.44 | 2.14 | 0.00 | 0.00% | 0.05 | 0 | 39 | 0.54 | 0.73 | 0.07 | -0.10 | 10/29/2025 | 10/30/2025 3:59:59 PM EST |
| 70.00 | 2.56 | 3.00 | 2.78 | 3.00 | +1.45 | +93.55% | 0.04 | 7 | 151 | 0.42 | 0.66 | 0.08 | -0.11 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 71.00 | 1.97 | 2.25 | 2.11 | 2.88 | +1.80 | +166.67% | 0.03 | 17 | 159 | 0.40 | 0.58 | 0.08 | -0.12 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 72.00 | 1.40 | 2.11 | 1.76 | 1.80 | +1.03 | +133.77% | 0.02 | 20 | 61 | 0.44 | 0.49 | 0.08 | -0.12 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 73.00 | 1.00 | 1.67 | 1.34 | 1.19 | +0.59 | +98.34% | 0.02 | 315 | 596 | 0.44 | 0.41 | 0.08 | -0.12 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 74.00 | 0.47 | 0.90 | 0.69 | 0.84 | +0.43 | +104.88% | 0.01 | 92 | 263 | 0.36 | 0.34 | 0.07 | -0.12 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 75.00 | 0.30 | 0.75 | 0.53 | 0.64 | +0.29 | +82.86% | 0.01 | 278 | 163 | 0.37 | 0.29 | 0.06 | -0.12 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 76.00 | 0.35 | 0.51 | 0.43 | 0.47 | +0.30 | +176.48% | 0.01 | 93 | 89 | 0.41 | 0.24 | 0.06 | -0.11 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 77.00 | 0.08 | 0.40 | 0.24 | 0.53 | +0.38 | +253.34% | 0.00 | 13 | 33 | 0.39 | 0.20 | 0.05 | -0.10 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 78.00 | 0.16 | 0.41 | 0.29 | 0.25 | +0.16 | +177.78% | 0.00 | 4 | 14 | 0.46 | 0.15 | 0.04 | -0.09 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 79.00 | 0.02 | 0.32 | 0.17 | 0.18 | -0.06 | -25.00% | 0.00 | 57 | 707 | 0.42 | 0.14 | 0.04 | -0.09 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 80.00 | 0.02 | 0.40 | 0.21 | 0.39 | +0.22 | +129.42% | 0.00 | 67 | 76 | 0.48 | 0.11 | 0.03 | -0.07 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 81.00 | 0.00 | 0.55 | 0.28 | 0.18 | 0.00 | 0.00% | 0.00 | 22 | 4 | 0.72 | 0.06 | 0.02 | -0.04 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 82.00 | 0.00 | 2.15 | 1.08 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.29 | 0.04 | 0.02 | -0.03 | 10/21/2025 | 10/30/2025 3:59:59 PM EST |
| 83.00 | 0.01 | 2.12 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.88 | 0.03 | 0.01 | -0.03 | 10/29/2025 | 10/30/2025 3:59:59 PM EST |
| 84.00 | 0.00 | 2.14 | 1.07 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.41 | 0.02 | 0.01 | -0.01 | 10/29/2025 | 10/30/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 1.40 | 0.70 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.23 | 0.01 | 0.01 | -0.01 | 10/9/2025 | 10/30/2025 3:59:59 PM EST |
| 86.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.52 | 0.01 | 0.00 | -0.01 | 10/30/2025 3:59:59 PM EST | |||
| 87.00 | 0.00 | 0.32 | 0.16 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 192 | 0.72 | 0.01 | 0.00 | -0.01 | 10/8/2025 | 10/30/2025 3:59:59 PM EST |
| 88.00 | 0.00 | 0.80 | 0.40 | 1.63 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.16 | 0.00 | 0.00 | -0.01 | 9/29/2025 | 10/30/2025 3:59:59 PM EST |
| 89.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.22 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/30/2025 3:59:59 PM EST |
| 91.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 92.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 93.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 94.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 96.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 110.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 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 | 2.12 | 1.06 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.13 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 2.12 | 1.06 | % | 0.02 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 55.00 | 0.00 | 0.32 | 0.16 | 0.16 | +0.04 | +33.34% | 0.00 | 1 | 4 | 1.20 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 56.00 | 0.00 | 2.13 | 1.07 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.02 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 3:59:59 PM EST |
| 57.00 | 0.00 | 2.13 | 1.07 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.92 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:59 PM EST |
| 58.00 | 0.00 | 2.13 | 1.07 | 1.09 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.83 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:59 PM EST |
| 59.00 | 0.00 | 2.13 | 1.07 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 84 | 1.74 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 3:59:59 PM EST |
| 60.00 | 0.01 | 0.72 | 0.37 | 0.03 | -0.05 | -62.50% | 0.01 | 1 | 64 | 0.80 | 0.00 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 61.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 29 | 1.56 | -0.01 | 0.00 | -0.01 | 10/27/2025 | 10/30/2025 3:59:59 PM EST |
| 62.00 | 0.00 | 2.17 | 1.09 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 18 | 1.48 | -0.01 | 0.01 | -0.02 | 10/27/2025 | 10/30/2025 3:59:59 PM EST |
| 63.00 | 0.00 | 2.19 | 1.10 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 29 | 1.39 | -0.02 | 0.01 | -0.02 | 10/27/2025 | 10/30/2025 3:59:59 PM EST |
| 64.00 | 0.00 | 1.95 | 0.98 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.27 | -0.04 | 0.02 | -0.03 | 10/27/2025 | 10/30/2025 3:59:59 PM EST |
| 65.00 | 0.01 | 0.20 | 0.11 | 0.19 | -0.58 | -75.33% | 0.00 | 6 | 124 | 0.39 | -0.09 | 0.03 | -0.06 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 66.00 | 0.17 | 0.45 | 0.31 | 0.28 | -0.32 | -53.34% | 0.00 | 1 | 28 | 0.49 | -0.11 | 0.04 | -0.07 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 67.00 | 0.29 | 0.44 | 0.37 | 0.43 | -0.63 | -59.44% | 0.01 | 1 | 134 | 0.45 | -0.15 | 0.05 | -0.08 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 68.00 | 0.05 | 0.63 | 0.34 | 0.43 | -0.67 | -60.91% | 0.01 | 7 | 135 | 0.35 | -0.21 | 0.06 | -0.09 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 69.00 | 0.40 | 0.95 | 0.68 | 0.70 | -1.20 | -63.16% | 0.01 | 37 | 71 | 0.40 | -0.27 | 0.07 | -0.10 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 70.00 | 0.72 | 1.04 | 0.88 | 0.86 | -1.10 | -56.13% | 0.01 | 58 | 112 | 0.38 | -0.34 | 0.08 | -0.11 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 71.00 | 0.79 | 1.98 | 1.39 | 1.42 | -1.31 | -47.99% | 0.02 | 14 | 59 | 0.41 | -0.42 | 0.08 | -0.12 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 72.00 | 1.55 | 2.08 | 1.82 | 1.78 | -0.92 | -34.08% | 0.03 | 13 | 145 | 0.39 | -0.51 | 0.08 | -0.12 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 73.00 | 1.50 | 2.81 | 2.16 | 3.72 | 0.00 | 0.00% | 0.03 | 0 | 28 | 0.33 | -0.59 | 0.08 | -0.12 | 10/29/2025 | 10/30/2025 3:59:59 PM EST |
| 74.00 | 1.15 | 5.15 | 3.15 | 2.77 | -0.51 | -15.55% | 0.04 | 1 | 3 | 0.93 | -0.66 | 0.07 | -0.12 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 75.00 | 3.65 | 4.90 | 4.28 | 5.34 | -0.61 | -10.26% | 0.06 | 1 | 187 | 0.52 | -0.71 | 0.06 | -0.12 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 76.00 | 4.10 | 5.55 | 4.83 | 7.45 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.70 | -0.76 | 0.06 | -0.11 | 10/13/2025 | 10/30/2025 3:59:59 PM EST |
| 77.00 | 4.15 | 6.55 | 5.35 | 6.56 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.77 | -0.80 | 0.05 | -0.10 | 10/22/2025 | 10/30/2025 3:59:59 PM EST |
| 78.00 | 5.15 | 7.40 | 6.28 | 6.99 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.80 | -0.85 | 0.04 | -0.09 | 10/28/2025 | 10/30/2025 3:59:59 PM EST |
| 79.00 | 6.15 | 8.35 | 7.25 | 8.00 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.85 | -0.86 | 0.04 | -0.09 | 10/23/2025 | 10/30/2025 3:59:59 PM EST |
| 80.00 | 7.10 | 10.30 | 8.70 | % | 0.11 | 0 | 0 | 1.18 | -0.89 | 0.03 | -0.07 | 10/30/2025 3:59:59 PM EST | |||
| 81.00 | 8.20 | 11.40 | 9.80 | 11.81 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.27 | -0.94 | 0.02 | -0.04 | 10/10/2025 | 10/30/2025 3:59:59 PM EST |
| 82.00 | 9.10 | 11.30 | 10.20 | % | 0.12 | 0 | 0 | 1.01 | -0.96 | 0.02 | -0.03 | 10/30/2025 3:59:59 PM EST | |||
| 83.00 | 9.35 | 13.40 | 11.38 | 13.60 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.39 | -0.97 | 0.01 | -0.03 | 10/3/2025 | 10/30/2025 3:59:59 PM EST |
| 84.00 | 10.70 | 14.40 | 12.55 | % | 0.15 | 0 | 0 | 1.45 | -0.98 | 0.01 | -0.01 | 10/30/2025 3:59:59 PM EST | |||
| 85.00 | 11.70 | 14.20 | 12.95 | % | 0.15 | 0 | 0 | 1.13 | -0.99 | 0.01 | -0.01 | 10/30/2025 3:59:59 PM EST | |||
| 86.00 | 12.40 | 16.35 | 14.38 | % | 0.17 | 0 | 0 | 1.55 | -0.99 | 0.00 | -0.01 | 10/30/2025 3:59:59 PM EST | |||
| 87.00 | 13.70 | 17.35 | 15.53 | % | 0.18 | 0 | 0 | 1.60 | -0.99 | 0.00 | -0.01 | 10/30/2025 3:59:59 PM EST | |||
| 88.00 | 14.40 | 18.35 | 16.38 | % | 0.19 | 0 | 0 | 1.66 | -1.00 | 0.00 | -0.01 | 10/30/2025 3:59:59 PM EST | |||
| 89.00 | 15.70 | 19.35 | 17.53 | % | 0.20 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 90.00 | 16.70 | 20.15 | 18.43 | % | 0.20 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 91.00 | 17.70 | 21.35 | 19.53 | % | 0.21 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 92.00 | 18.40 | 22.15 | 20.28 | % | 0.22 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 93.00 | 19.70 | 23.35 | 21.53 | % | 0.23 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 94.00 | 20.70 | 23.15 | 21.93 | % | 0.23 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 95.00 | 21.40 | 25.35 | 23.38 | % | 0.25 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 96.00 | 22.40 | 26.35 | 24.38 | % | 0.25 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 100.00 | 26.40 | 30.35 | 28.38 | % | 0.28 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 105.00 | 31.40 | 35.35 | 33.38 | % | 0.32 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 110.00 | 36.40 | 40.35 | 38.38 | % | 0.35 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST |