Options Chain for DOCUSIGN INC COM (DOCU) - $71.40 as of 10/27/2025 5:25:29 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 | 49.60 | 53.65 | 51.63 | 58.28 | 0.00 | 0.00% | 2.58 | 0 | 2 | 2.83 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 10/27/2025 4:00:05 PM EST |
| 22.50 | 47.20 | 51.15 | 49.18 | % | 2.19 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 10/27/2025 4:00:05 PM EST | |||
| 25.00 | 44.60 | 48.60 | 46.60 | % | 1.86 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 10/27/2025 4:00:05 PM EST | |||
| 27.50 | 42.15 | 46.20 | 44.18 | % | 1.61 | 0 | 2 | 2.19 | 1.00 | 0.00 | 0.00 | 10/27/2025 4:00:05 PM EST | |||
| 30.00 | 39.75 | 43.75 | 41.75 | 51.58 | 0.00 | 0.00% | 1.39 | 0 | 3 | 2.01 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 10/27/2025 4:00:05 PM EST |
| 32.50 | 37.15 | 41.25 | 39.20 | % | 1.21 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 10/27/2025 4:00:05 PM EST | |||
| 35.00 | 35.35 | 38.00 | 36.68 | 52.00 | 0.00 | 0.00% | 1.05 | 0 | 19 | 1.66 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 10/27/2025 4:00:05 PM EST |
| 37.50 | 32.20 | 36.20 | 34.20 | 43.70 | 0.00 | 0.00% | 0.91 | 0 | 2 | 1.56 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 10/27/2025 4:00:05 PM EST |
| 40.00 | 29.75 | 33.80 | 31.78 | 33.27 | 0.00 | 0.00% | 0.79 | 0 | 17 | 1.46 | 1.00 | 0.00 | -0.01 | 8/19/2025 | 10/27/2025 4:00:05 PM EST |
| 42.50 | 27.35 | 31.35 | 29.35 | 40.35 | 0.00 | 0.00% | 0.69 | 0 | 21 | 1.35 | 1.00 | 0.00 | -0.01 | 9/29/2025 | 10/27/2025 4:00:05 PM EST |
| 45.00 | 24.85 | 28.90 | 26.88 | 26.40 | 0.00 | 0.00% | 0.60 | 0 | 160 | 1.24 | 0.99 | 0.00 | -0.01 | 10/8/2025 | 10/27/2025 4:00:05 PM EST |
| 47.50 | 22.95 | 26.50 | 24.73 | 22.30 | 0.00 | 0.00% | 0.52 | 0 | 32 | 1.13 | 0.98 | 0.00 | -0.01 | 10/2/2025 | 10/27/2025 4:00:05 PM EST |
| 50.00 | 20.55 | 24.15 | 22.35 | 20.70 | 0.00 | 0.00% | 0.45 | 0 | 52 | 1.07 | 0.97 | 0.00 | -0.02 | 10/7/2025 | 10/27/2025 4:00:05 PM EST |
| 52.50 | 17.75 | 20.55 | 19.15 | 16.45 | 0.00 | 0.00% | 0.36 | 0 | 35 | 0.67 | 0.95 | 0.01 | -0.02 | 10/17/2025 | 10/27/2025 4:00:05 PM EST |
| 55.00 | 16.15 | 19.55 | 17.85 | 17.40 | -0.40 | -2.25% | 0.32 | 1 | 535 | 0.92 | 0.92 | 0.01 | -0.03 | 10/27/2025 | 10/27/2025 4:00:05 PM EST |
| 57.50 | 13.65 | 17.05 | 15.35 | 14.12 | 0.00 | 0.00% | 0.27 | 0 | 32 | 0.51 | 0.89 | 0.01 | -0.03 | 10/3/2025 | 10/27/2025 4:00:05 PM EST |
| 60.00 | 11.20 | 13.45 | 12.33 | 13.35 | 0.00 | 0.00% | 0.21 | 0 | 109 | 0.39 | 0.84 | 0.02 | -0.04 | 10/24/2025 | 10/27/2025 4:00:05 PM EST |
| 62.50 | 9.25 | 13.00 | 11.13 | 12.38 | 0.00 | 0.00% | 0.18 | 0 | 132 | 0.48 | 0.79 | 0.02 | -0.05 | 10/21/2025 | 10/27/2025 4:00:05 PM EST |
| 65.00 | 8.90 | 9.70 | 9.30 | 9.81 | 0.00 | 0.00% | 0.14 | 0 | 259 | 0.49 | 0.73 | 0.02 | -0.05 | 10/24/2025 | 10/27/2025 4:00:05 PM EST |
| 67.50 | 7.25 | 8.10 | 7.68 | 7.70 | +0.10 | +1.32% | 0.11 | 1 | 605 | 0.49 | 0.67 | 0.03 | -0.05 | 10/27/2025 | 10/27/2025 4:00:05 PM EST |
| 70.00 | 6.10 | 6.40 | 6.25 | 6.35 | -0.10 | -1.55% | 0.09 | 23 | 965 | 0.48 | 0.60 | 0.03 | -0.06 | 10/27/2025 | 10/27/2025 4:00:05 PM EST |
| 72.50 | 4.85 | 5.15 | 5.00 | 5.20 | +0.05 | +0.98% | 0.07 | 36 | 1,317 | 0.48 | 0.52 | 0.03 | -0.05 | 10/27/2025 | 10/27/2025 4:00:05 PM EST |
| 75.00 | 3.80 | 4.10 | 3.95 | 4.00 | -0.08 | -1.97% | 0.05 | 101 | 977 | 0.48 | 0.45 | 0.03 | -0.05 | 10/27/2025 | 10/27/2025 4:00:05 PM EST |
| 77.50 | 2.96 | 3.10 | 3.03 | 3.10 | -0.15 | -4.62% | 0.04 | 2 | 434 | 0.47 | 0.37 | 0.03 | -0.05 | 10/27/2025 | 10/27/2025 4:00:05 PM EST |
| 80.00 | 2.33 | 2.47 | 2.40 | 2.36 | -0.02 | -0.84% | 0.03 | 65 | 788 | 0.48 | 0.30 | 0.03 | -0.04 | 10/27/2025 | 10/27/2025 4:00:05 PM EST |
| 82.50 | 1.75 | 1.86 | 1.81 | 1.80 | +0.05 | +2.86% | 0.02 | 10 | 612 | 0.47 | 0.25 | 0.03 | -0.04 | 10/27/2025 | 10/27/2025 4:00:05 PM EST |
| 85.00 | 1.23 | 1.37 | 1.30 | 1.30 | -0.20 | -13.34% | 0.02 | 9 | 1,393 | 0.46 | 0.20 | 0.02 | -0.03 | 10/27/2025 | 10/27/2025 4:00:05 PM EST |
| 87.50 | 0.18 | 1.03 | 0.61 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 897 | 0.41 | 0.16 | 0.02 | -0.03 | 10/24/2025 | 10/27/2025 4:00:05 PM EST |
| 90.00 | 0.54 | 0.95 | 0.75 | 0.72 | -0.05 | -6.50% | 0.01 | 859 | 693 | 0.47 | 0.13 | 0.02 | -0.03 | 10/27/2025 | 10/27/2025 4:00:05 PM EST |
| 92.50 | 0.31 | 0.57 | 0.44 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 263 | 0.45 | 0.12 | 0.01 | -0.03 | 10/24/2025 | 10/27/2025 4:00:05 PM EST |
| 95.00 | 0.40 | 0.42 | 0.41 | 0.42 | -0.03 | -6.67% | 0.00 | 1 | 1,092 | 0.48 | 0.09 | 0.01 | -0.02 | 10/27/2025 | 10/27/2025 4:00:05 PM EST |
| 97.50 | 0.00 | 0.95 | 0.48 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 349 | 0.63 | 0.06 | 0.01 | -0.01 | 10/24/2025 | 10/27/2025 4:00:05 PM EST |
| 100.00 | 0.23 | 0.29 | 0.26 | 0.27 | +0.03 | +12.50% | 0.00 | 2 | 1,049 | 0.49 | 0.05 | 0.01 | -0.01 | 10/27/2025 | 10/27/2025 4:00:05 PM EST |
| 105.00 | 0.04 | 0.58 | 0.31 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 857 | 0.53 | 0.04 | 0.01 | -0.01 | 10/24/2025 | 10/27/2025 4:00:05 PM EST |
| 110.00 | 0.06 | 0.33 | 0.20 | 0.09 | -0.03 | -25.00% | 0.00 | 3 | 319 | 0.56 | 0.03 | 0.00 | -0.01 | 10/27/2025 | 10/27/2025 4:00:05 PM EST |
| 115.00 | 0.00 | 0.32 | 0.16 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 218 | 0.68 | 0.01 | 0.00 | 0.00 | 10/21/2025 | 10/27/2025 4:00:05 PM EST |
| 120.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.71 | 0.01 | 0.00 | 0.00 | 10/23/2025 | 10/27/2025 4:00:05 PM EST |
| 125.00 | 0.00 | 0.24 | 0.12 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.74 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/27/2025 4:00:05 PM EST |
| 130.00 | 0.00 | 1.07 | 0.54 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.99 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/27/2025 4:00:05 PM EST |
| 135.00 | 0.00 | 1.06 | 0.53 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.03 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/27/2025 4:00:05 PM EST |
| 140.00 | 0.00 | 0.60 | 0.30 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.00 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/27/2025 4:00:05 PM EST |
| 145.00 | 0.00 | 0.99 | 0.50 | 1.51 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.10 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 10/27/2025 4:00:05 PM EST |
| 150.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 247 | 0.90 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/27/2025 4:00:05 PM EST |
| 155.00 | 0.00 | 1.26 | 0.63 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.24 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/27/2025 4:00:05 PM EST |
| 160.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.22 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 10/27/2025 4:00:05 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 | 0.18 | 0.09 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.66 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/27/2025 4:00:05 PM EST |
| 22.50 | 0.00 | 0.24 | 0.12 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.59 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/27/2025 4:00:05 PM EST |
| 25.00 | 0.00 | 2.13 | 1.07 | 0.99 | 0.00 | 0.00% | 0.04 | 0 | 133 | 1.93 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/27/2025 4:00:05 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.66 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 10/27/2025 4:00:05 PM EST |
| 30.00 | 0.00 | 0.56 | 0.28 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 58 | 1.31 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 10/27/2025 4:00:05 PM EST |
| 32.50 | 0.00 | 0.17 | 0.09 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.05 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 10/27/2025 4:00:05 PM EST |
| 35.00 | 0.00 | 0.77 | 0.39 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 3,660 | 1.21 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/27/2025 4:00:05 PM EST |
| 37.50 | 0.00 | 0.59 | 0.30 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.02 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 10/27/2025 4:00:05 PM EST |
| 40.00 | 0.00 | 0.41 | 0.21 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 11,290 | 0.95 | 0.00 | 0.00 | -0.01 | 10/24/2025 | 10/27/2025 4:00:05 PM EST |
| 42.50 | 0.00 | 0.14 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.71 | 0.00 | 0.00 | -0.01 | 9/23/2025 | 10/27/2025 4:00:05 PM EST |
| 45.00 | 0.00 | 0.73 | 0.37 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 318 | 0.75 | -0.01 | 0.00 | -0.01 | 9/23/2025 | 10/27/2025 4:00:05 PM EST |
| 47.50 | 0.00 | 0.43 | 0.22 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 232 | 0.71 | -0.02 | 0.00 | -0.01 | 10/1/2025 | 10/27/2025 4:00:05 PM EST |
| 50.00 | 0.21 | 0.60 | 0.41 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 544 | 0.65 | -0.03 | 0.00 | -0.02 | 10/24/2025 | 10/27/2025 4:00:05 PM EST |
| 52.50 | 0.05 | 1.04 | 0.55 | 0.38 | -0.12 | -24.00% | 0.01 | 1 | 291 | 0.57 | -0.05 | 0.01 | -0.02 | 10/27/2025 | 10/27/2025 4:00:05 PM EST |
| 55.00 | 0.50 | 1.00 | 0.75 | 0.66 | +0.01 | +1.54% | 0.01 | 2 | 769 | 0.58 | -0.08 | 0.01 | -0.03 | 10/27/2025 | 10/27/2025 4:00:05 PM EST |
| 57.50 | 0.70 | 1.48 | 1.09 | 0.96 | +0.01 | +1.06% | 0.02 | 8 | 111 | 0.57 | -0.11 | 0.01 | -0.03 | 10/27/2025 | 10/27/2025 4:00:05 PM EST |
| 60.00 | 1.30 | 1.40 | 1.35 | 1.29 | 0.00 | 0.00% | 0.02 | 12 | 453 | 0.54 | -0.16 | 0.02 | -0.04 | 10/27/2025 | 10/27/2025 4:00:05 PM EST |
| 62.50 | 1.74 | 1.93 | 1.84 | 1.84 | -0.04 | -2.13% | 0.03 | 7 | 659 | 0.52 | -0.21 | 0.02 | -0.05 | 10/27/2025 | 10/27/2025 4:00:05 PM EST |
| 65.00 | 2.40 | 2.62 | 2.51 | 2.50 | +0.03 | +1.22% | 0.04 | 3 | 840 | 0.51 | -0.27 | 0.02 | -0.05 | 10/27/2025 | 10/27/2025 4:00:05 PM EST |
| 67.50 | 3.20 | 3.50 | 3.35 | 3.17 | 0.00 | 0.00% | 0.05 | 0 | 373 | 0.50 | -0.33 | 0.03 | -0.05 | 10/24/2025 | 10/27/2025 4:00:05 PM EST |
| 70.00 | 4.25 | 4.55 | 4.40 | 4.30 | +0.09 | +2.14% | 0.06 | 8 | 912 | 0.50 | -0.40 | 0.03 | -0.06 | 10/27/2025 | 10/27/2025 4:00:05 PM EST |
| 72.50 | 5.45 | 5.80 | 5.63 | 5.62 | 0.00 | 0.00% | 0.08 | 0 | 702 | 0.49 | -0.48 | 0.03 | -0.05 | 10/24/2025 | 10/27/2025 4:00:05 PM EST |
| 75.00 | 6.95 | 7.20 | 7.08 | 7.04 | -0.46 | -6.14% | 0.09 | 1 | 955 | 0.49 | -0.55 | 0.03 | -0.05 | 10/27/2025 | 10/27/2025 4:00:05 PM EST |
| 77.50 | 8.55 | 8.85 | 8.70 | 9.20 | 0.00 | 0.00% | 0.11 | 0 | 473 | 0.49 | -0.63 | 0.03 | -0.05 | 10/22/2025 | 10/27/2025 4:00:05 PM EST |
| 80.00 | 10.05 | 12.40 | 11.23 | 10.23 | 0.00 | 0.00% | 0.14 | 0 | 686 | 0.60 | -0.70 | 0.03 | -0.04 | 10/24/2025 | 10/27/2025 4:00:05 PM EST |
| 82.50 | 12.05 | 14.30 | 13.18 | 16.36 | 0.00 | 0.00% | 0.16 | 0 | 254 | 0.49 | -0.75 | 0.03 | -0.04 | 10/17/2025 | 10/27/2025 4:00:05 PM EST |
| 85.00 | 12.35 | 16.35 | 14.35 | 16.62 | 0.00 | 0.00% | 0.17 | 0 | 262 | 0.50 | -0.80 | 0.02 | -0.03 | 10/13/2025 | 10/27/2025 4:00:05 PM EST |
| 87.50 | 16.45 | 16.95 | 16.70 | 16.50 | -1.75 | -9.59% | 0.19 | 3 | 144 | 0.49 | -0.84 | 0.02 | -0.03 | 10/27/2025 | 10/27/2025 4:00:05 PM EST |
| 90.00 | 16.80 | 20.90 | 18.85 | 22.52 | 0.00 | 0.00% | 0.21 | 0 | 214 | 0.55 | -0.87 | 0.02 | -0.03 | 10/17/2025 | 10/27/2025 4:00:05 PM EST |
| 92.50 | 19.20 | 23.30 | 21.25 | 17.85 | 0.00 | 0.00% | 0.23 | 0 | 88 | 0.55 | -0.88 | 0.01 | -0.03 | 7/14/2025 | 10/27/2025 4:00:05 PM EST |
| 95.00 | 21.65 | 25.60 | 23.63 | 27.00 | 0.00 | 0.00% | 0.25 | 0 | 43 | 0.72 | -0.91 | 0.01 | -0.02 | 10/17/2025 | 10/27/2025 4:00:05 PM EST |
| 97.50 | 24.10 | 28.05 | 26.08 | 24.70 | 0.00 | 0.00% | 0.27 | 0 | 275 | 0.79 | -0.94 | 0.01 | -0.01 | 10/21/2025 | 10/27/2025 4:00:05 PM EST |
| 100.00 | 26.60 | 30.60 | 28.60 | 28.49 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.89 | -0.95 | 0.01 | -0.01 | 8/19/2025 | 10/27/2025 4:00:05 PM EST |
| 105.00 | 31.60 | 35.60 | 33.60 | 25.09 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.96 | -0.96 | 0.01 | -0.01 | 3/28/2025 | 10/27/2025 4:00:05 PM EST |
| 110.00 | 36.60 | 40.60 | 38.60 | 31.50 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.99 | -0.97 | 0.00 | -0.01 | 9/8/2025 | 10/27/2025 4:00:05 PM EST |
| 115.00 | 41.60 | 45.15 | 43.38 | % | 0.38 | 0 | 0 | 1.05 | -0.99 | 0.00 | 0.00 | 10/27/2025 4:00:05 PM EST | |||
| 120.00 | 46.60 | 50.60 | 48.60 | % | 0.41 | 0 | 0 | 1.18 | -0.99 | 0.00 | 0.00 | 10/27/2025 4:00:05 PM EST | |||
| 125.00 | 51.60 | 55.60 | 53.60 | % | 0.43 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 10/27/2025 4:00:05 PM EST | |||
| 130.00 | 56.60 | 60.60 | 58.60 | % | 0.45 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 10/27/2025 4:00:05 PM EST | |||
| 135.00 | 61.60 | 65.60 | 63.60 | % | 0.47 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 10/27/2025 4:00:05 PM EST | |||
| 140.00 | 66.60 | 70.60 | 68.60 | % | 0.49 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 10/27/2025 4:00:05 PM EST | |||
| 145.00 | 71.60 | 75.60 | 73.60 | 53.20 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 10/27/2025 4:00:05 PM EST |
| 150.00 | 76.60 | 80.60 | 78.60 | 56.00 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 10/27/2025 4:00:05 PM EST |
| 155.00 | 81.60 | 85.60 | 83.60 | % | 0.54 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 10/27/2025 4:00:05 PM EST | |||
| 160.00 | 86.60 | 90.60 | 88.60 | % | 0.55 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 10/27/2025 4:00:05 PM EST |