Options Chain for DOCUSIGN INC COM (DOCU) - $45.54 as of 2/6/2026 12:42:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 20.15 | 23.90 | 22.03 | % | 0.88 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:46 PM EST | |||
| 30.00 | 15.25 | 19.00 | 17.13 | % | 0.57 | 0 | 0 | 1.67 | 0.97 | 0.01 | -0.01 | 2/6/2026 3:59:46 PM EST | |||
| 35.00 | 10.60 | 14.20 | 12.40 | % | 0.35 | 0 | 0 | 1.31 | 0.91 | 0.01 | -0.02 | 2/6/2026 3:59:46 PM EST | |||
| 36.00 | 9.75 | 13.30 | 11.53 | % | 0.32 | 0 | 0 | 1.25 | 0.89 | 0.02 | -0.03 | 2/6/2026 3:59:46 PM EST | |||
| 37.00 | 8.90 | 12.25 | 10.58 | % | 0.29 | 0 | 0 | 1.16 | 0.87 | 0.02 | -0.03 | 2/6/2026 3:59:46 PM EST | |||
| 38.00 | 8.05 | 11.70 | 9.88 | % | 0.26 | 0 | 0 | 1.19 | 0.84 | 0.02 | -0.04 | 2/6/2026 3:59:46 PM EST | |||
| 39.00 | 7.40 | 10.65 | 9.03 | % | 0.23 | 0 | 0 | 1.10 | 0.83 | 0.02 | -0.04 | 2/6/2026 3:59:46 PM EST | |||
| 40.00 | 6.45 | 10.20 | 8.33 | 8.50 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.14 | 0.80 | 0.03 | -0.04 | 2/4/2026 | 2/6/2026 3:59:46 PM EST |
| 41.00 | 5.75 | 9.50 | 7.63 | % | 0.19 | 0 | 0 | 1.12 | 0.76 | 0.03 | -0.05 | 2/6/2026 3:59:46 PM EST | |||
| 42.00 | 5.00 | 8.85 | 6.93 | % | 0.16 | 0 | 0 | 1.10 | 0.73 | 0.03 | -0.05 | 2/6/2026 3:59:46 PM EST | |||
| 43.00 | 4.60 | 7.15 | 5.88 | % | 0.14 | 0 | 0 | 0.61 | 0.70 | 0.04 | -0.05 | 2/6/2026 3:59:46 PM EST | |||
| 44.00 | 4.55 | 7.55 | 6.05 | % | 0.14 | 0 | 0 | 0.77 | 0.67 | 0.04 | -0.05 | 2/6/2026 3:59:46 PM EST | |||
| 45.00 | 3.85 | 5.35 | 4.60 | 5.00 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.61 | 0.63 | 0.04 | -0.05 | 2/4/2026 | 2/6/2026 3:59:46 PM EST |
| 46.00 | 3.25 | 4.80 | 4.03 | 3.95 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.60 | 0.59 | 0.04 | -0.05 | 2/3/2026 | 2/6/2026 3:59:46 PM EST |
| 47.00 | 2.74 | 4.40 | 3.57 | 3.69 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.61 | 0.54 | 0.04 | -0.05 | 2/3/2026 | 2/6/2026 3:59:46 PM EST |
| 48.00 | 2.27 | 3.85 | 3.06 | % | 0.06 | 0 | 0 | 0.60 | 0.50 | 0.04 | -0.05 | 2/6/2026 3:59:46 PM EST | |||
| 49.00 | 1.91 | 3.60 | 2.76 | 2.72 | 0.00 | 0.00% | 0.06 | 3 | 1 | 0.61 | 0.45 | 0.04 | -0.05 | 2/6/2026 | 2/6/2026 3:59:46 PM EST |
| 50.00 | 1.22 | 3.30 | 2.26 | 2.50 | -0.70 | -21.88% | 0.05 | 26 | 1 | 0.59 | 0.42 | 0.04 | -0.05 | 2/6/2026 | 2/6/2026 3:59:46 PM EST |
| 51.00 | 1.23 | 2.68 | 1.96 | 2.13 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.59 | 0.38 | 0.04 | -0.05 | 2/3/2026 | 2/6/2026 3:59:46 PM EST |
| 52.00 | 0.99 | 4.00 | 2.50 | 2.62 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.73 | 0.35 | 0.04 | -0.05 | 2/3/2026 | 2/6/2026 3:59:46 PM EST |
| 53.00 | 0.34 | 2.75 | 1.55 | 1.80 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.59 | 0.33 | 0.04 | -0.05 | 2/3/2026 | 2/6/2026 3:59:46 PM EST |
| 54.00 | 0.10 | 3.45 | 1.78 | 1.37 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.65 | 0.30 | 0.03 | -0.05 | 2/5/2026 | 2/6/2026 3:59:46 PM EST |
| 55.00 | 0.50 | 3.00 | 1.75 | 1.14 | -0.48 | -29.63% | 0.03 | 1 | 3 | 0.72 | 0.28 | 0.03 | -0.05 | 2/6/2026 | 2/6/2026 3:59:46 PM EST |
| 56.00 | 0.01 | 1.69 | 0.85 | % | 0.02 | 0 | 0 | 0.50 | 0.26 | 0.03 | -0.05 | 2/6/2026 3:59:46 PM EST | |||
| 57.00 | 0.00 | 2.99 | 1.50 | % | 0.03 | 0 | 0 | 1.08 | 0.21 | 0.03 | -0.04 | 2/6/2026 3:59:46 PM EST | |||
| 58.00 | 0.04 | 2.85 | 1.45 | 0.68 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.71 | 0.20 | 0.03 | -0.04 | 2/3/2026 | 2/6/2026 3:59:46 PM EST |
| 59.00 | 0.00 | 2.83 | 1.42 | 0.53 | -1.22 | -69.72% | 0.02 | 1 | 13 | 1.13 | 0.17 | 0.02 | -0.04 | 2/6/2026 | 2/6/2026 3:59:46 PM EST |
| 60.00 | 0.00 | 2.68 | 1.34 | % | 0.02 | 0 | 0 | 1.14 | 0.15 | 0.02 | -0.03 | 2/6/2026 3:59:46 PM EST | |||
| 61.00 | 0.00 | 2.61 | 1.31 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.16 | 0.14 | 0.02 | -0.03 | 2/4/2026 | 2/6/2026 3:59:46 PM EST |
| 62.00 | 0.00 | 0.80 | 0.40 | 0.60 | +0.10 | +20.00% | 0.01 | 1 | 1 | 0.78 | 0.14 | 0.02 | -0.03 | 2/6/2026 | 2/6/2026 3:59:46 PM EST |
| 63.00 | 0.00 | 2.47 | 1.24 | % | 0.02 | 0 | 0 | 1.20 | 0.12 | 0.02 | -0.03 | 2/6/2026 3:59:46 PM EST | |||
| 64.00 | 0.00 | 2.00 | 1.00 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.14 | 0.11 | 0.02 | -0.03 | 2/2/2026 | 2/6/2026 3:59:46 PM EST |
| 65.00 | 0.00 | 2.36 | 1.18 | % | 0.02 | 0 | 0 | 1.25 | 0.10 | 0.02 | -0.03 | 2/6/2026 3:59:46 PM EST | |||
| 66.00 | 0.00 | 2.38 | 1.19 | % | 0.02 | 0 | 0 | 1.28 | 0.09 | 0.01 | -0.02 | 2/6/2026 3:59:46 PM EST | |||
| 67.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 1.31 | 0.08 | 0.01 | -0.02 | 2/6/2026 3:59:46 PM EST | |||
| 68.00 | 0.00 | 2.31 | 1.16 | % | 0.02 | 0 | 0 | 1.33 | 0.07 | 0.01 | -0.02 | 2/6/2026 3:59:46 PM EST | |||
| 69.00 | 0.00 | 2.29 | 1.15 | % | 0.02 | 0 | 0 | 1.35 | 0.06 | 0.01 | -0.02 | 2/6/2026 3:59:46 PM EST | |||
| 70.00 | 0.00 | 2.27 | 1.14 | % | 0.02 | 0 | 0 | 1.38 | 0.06 | 0.01 | -0.02 | 2/6/2026 3:59:46 PM EST | |||
| 75.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.50 | 0.04 | 0.01 | -0.01 | 2/6/2026 3:59:46 PM EST | |||
| 80.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 1.59 | 0.02 | 0.00 | -0.01 | 2/6/2026 3:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:46 PM EST | |||
| 30.00 | 0.00 | 2.24 | 1.12 | % | 0.04 | 0 | 0 | 1.74 | -0.03 | 0.01 | -0.01 | 2/6/2026 3:59:46 PM EST | |||
| 35.00 | 0.00 | 2.59 | 1.30 | % | 0.04 | 0 | 0 | 1.41 | -0.09 | 0.01 | -0.02 | 2/6/2026 3:59:46 PM EST | |||
| 36.00 | 0.00 | 2.65 | 1.33 | % | 0.04 | 0 | 0 | 1.34 | -0.11 | 0.02 | -0.03 | 2/6/2026 3:59:46 PM EST | |||
| 37.00 | 0.00 | 2.79 | 1.40 | % | 0.04 | 0 | 0 | 1.29 | -0.13 | 0.02 | -0.03 | 2/6/2026 3:59:46 PM EST | |||
| 38.00 | 0.15 | 2.95 | 1.55 | 1.93 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.85 | -0.16 | 0.02 | -0.04 | 2/4/2026 | 2/6/2026 3:59:46 PM EST |
| 39.00 | 0.00 | 3.15 | 1.58 | % | 0.04 | 0 | 0 | 1.21 | -0.17 | 0.02 | -0.04 | 2/6/2026 3:59:46 PM EST | |||
| 40.00 | 0.00 | 2.04 | 1.02 | 1.62 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.89 | -0.20 | 0.03 | -0.04 | 2/3/2026 | 2/6/2026 3:59:46 PM EST |
| 41.00 | 0.55 | 2.60 | 1.58 | 1.60 | +0.54 | +50.95% | 0.04 | 1 | 3 | 0.70 | -0.24 | 0.03 | -0.05 | 2/6/2026 | 2/6/2026 3:59:46 PM EST |
| 42.00 | 0.36 | 2.43 | 1.40 | 2.19 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.59 | -0.27 | 0.03 | -0.05 | 2/3/2026 | 2/6/2026 3:59:46 PM EST |
| 43.00 | 0.89 | 3.40 | 2.15 | 2.00 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.69 | -0.30 | 0.04 | -0.05 | 2/3/2026 | 2/6/2026 3:59:46 PM EST |
| 44.00 | 1.60 | 3.25 | 2.43 | 3.00 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.67 | -0.33 | 0.04 | -0.05 | 2/5/2026 | 2/6/2026 3:59:46 PM EST |
| 45.00 | 1.99 | 3.25 | 2.62 | 4.45 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.63 | -0.37 | 0.04 | -0.05 | 2/4/2026 | 2/6/2026 3:59:46 PM EST |
| 46.00 | 2.23 | 3.95 | 3.09 | 3.52 | -0.53 | -13.09% | 0.07 | 1 | 48 | 0.63 | -0.41 | 0.04 | -0.05 | 2/6/2026 | 2/6/2026 3:59:46 PM EST |
| 47.00 | 2.76 | 4.35 | 3.56 | 3.65 | -0.85 | -18.89% | 0.08 | 1 | 5 | 0.62 | -0.46 | 0.04 | -0.05 | 2/6/2026 | 2/6/2026 3:59:46 PM EST |
| 48.00 | 3.45 | 4.90 | 4.18 | 4.96 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.63 | -0.50 | 0.04 | -0.05 | 2/5/2026 | 2/6/2026 3:59:46 PM EST |
| 49.00 | 4.10 | 5.30 | 4.70 | 5.45 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.62 | -0.55 | 0.04 | -0.05 | 2/4/2026 | 2/6/2026 3:59:46 PM EST |
| 50.00 | 4.75 | 5.90 | 5.33 | 4.21 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.62 | -0.58 | 0.04 | -0.05 | 2/3/2026 | 2/6/2026 3:59:46 PM EST |
| 51.00 | 5.35 | 8.25 | 6.80 | % | 0.13 | 0 | 0 | 0.76 | -0.62 | 0.04 | -0.05 | 2/6/2026 3:59:46 PM EST | |||
| 52.00 | 5.85 | 7.70 | 6.78 | 3.91 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.62 | -0.65 | 0.04 | -0.05 | 1/29/2026 | 2/6/2026 3:59:46 PM EST |
| 53.00 | 5.60 | 9.60 | 7.60 | % | 0.14 | 0 | 0 | 1.01 | -0.67 | 0.04 | -0.05 | 2/6/2026 3:59:46 PM EST | |||
| 54.00 | 6.55 | 10.35 | 8.45 | 9.22 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.01 | -0.70 | 0.03 | -0.05 | 2/3/2026 | 2/6/2026 3:59:46 PM EST |
| 55.00 | 7.80 | 11.10 | 9.45 | 5.33 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.02 | -0.72 | 0.03 | -0.05 | 1/29/2026 | 2/6/2026 3:59:46 PM EST |
| 56.00 | 8.85 | 11.95 | 10.40 | 10.40 | +4.70 | +82.46% | 0.19 | 6 | 4 | 1.03 | -0.74 | 0.03 | -0.05 | 2/6/2026 | 2/6/2026 3:59:46 PM EST |
| 57.00 | 9.25 | 12.65 | 10.95 | 11.29 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.02 | -0.79 | 0.03 | -0.04 | 2/4/2026 | 2/6/2026 3:59:46 PM EST |
| 58.00 | 10.15 | 13.65 | 11.90 | 13.03 | 0.00 | 0.00% | 0.21 | 0 | 25 | 1.06 | -0.80 | 0.03 | -0.04 | 2/5/2026 | 2/6/2026 3:59:46 PM EST |
| 59.00 | 11.05 | 14.55 | 12.80 | 7.90 | 0.00 | 0.00% | 0.22 | 0 | 33 | 1.08 | -0.83 | 0.02 | -0.04 | 1/30/2026 | 2/6/2026 3:59:46 PM EST |
| 60.00 | 12.00 | 15.45 | 13.73 | 14.29 | 0.00 | 0.00% | 0.23 | 0 | 38 | 1.10 | -0.85 | 0.02 | -0.03 | 2/5/2026 | 2/6/2026 3:59:46 PM EST |
| 61.00 | 12.90 | 16.35 | 14.63 | % | 0.24 | 0 | 0 | 1.12 | -0.86 | 0.02 | -0.03 | 2/6/2026 3:59:46 PM EST | |||
| 62.00 | 13.85 | 17.20 | 15.53 | 10.08 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.13 | -0.86 | 0.02 | -0.03 | 1/29/2026 | 2/6/2026 3:59:46 PM EST |
| 63.00 | 14.80 | 18.20 | 16.50 | % | 0.26 | 0 | 0 | 1.16 | -0.88 | 0.02 | -0.03 | 2/6/2026 3:59:46 PM EST | |||
| 64.00 | 15.40 | 19.15 | 17.28 | 12.03 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.18 | -0.89 | 0.02 | -0.03 | 1/29/2026 | 2/6/2026 3:59:46 PM EST |
| 65.00 | 16.55 | 20.10 | 18.33 | 18.95 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.22 | -0.90 | 0.02 | -0.03 | 2/4/2026 | 2/6/2026 3:59:46 PM EST |
| 66.00 | 17.25 | 21.10 | 19.18 | % | 0.29 | 0 | 0 | 1.24 | -0.91 | 0.01 | -0.02 | 2/6/2026 3:59:46 PM EST | |||
| 67.00 | 18.05 | 22.05 | 20.05 | % | 0.30 | 0 | 0 | 1.26 | -0.92 | 0.01 | -0.02 | 2/6/2026 3:59:46 PM EST | |||
| 68.00 | 19.00 | 23.05 | 21.03 | % | 0.31 | 0 | 0 | 1.29 | -0.93 | 0.01 | -0.02 | 2/6/2026 3:59:46 PM EST | |||
| 69.00 | 20.00 | 24.00 | 22.00 | % | 0.32 | 0 | 0 | 1.31 | -0.94 | 0.01 | -0.02 | 2/6/2026 3:59:46 PM EST | |||
| 70.00 | 21.00 | 25.00 | 23.00 | % | 0.33 | 0 | 0 | 1.33 | -0.94 | 0.01 | -0.02 | 2/6/2026 3:59:46 PM EST | |||
| 75.00 | 26.00 | 29.95 | 27.98 | % | 0.37 | 0 | 0 | 1.46 | -0.96 | 0.01 | -0.01 | 2/6/2026 3:59:46 PM EST | |||
| 80.00 | 30.95 | 34.95 | 32.95 | % | 0.41 | 0 | 0 | 1.59 | -0.98 | 0.00 | -0.01 | 2/6/2026 3:59:46 PM EST |