Options Chain for DOCUSIGN INC COM (DOCU) - $85.66 as of 3/28/2025 2:50:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 27.65 | 28.85 | 27.95 | -6.60 | -19.11% | 40 | 40 | 1.77 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 60.00 | 22.35 | 24.05 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 65.00 | 17.50 | 19.00 | 23.50 | 0.00 | 0.00% | 0 | 5 | 1.40 | 1.00 | 0.00 | -0.01 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 69.00 | 13.40 | 15.30 | % | 0 | 0 | 1.12 | 0.99 | 0.00 | -0.02 | 3/28/2025 3:59:55 PM EST | |||
| 70.00 | 12.30 | 14.40 | % | 0 | 0 | 1.04 | 0.98 | 0.01 | -0.02 | 3/28/2025 3:59:55 PM EST | |||
| 71.00 | 11.20 | 13.55 | % | 0 | 0 | 0.90 | 0.98 | 0.01 | -0.02 | 3/28/2025 3:59:55 PM EST | |||
| 72.00 | 10.20 | 12.45 | 13.20 | 0.00 | 0.00% | 0 | 2 | 0.88 | 0.96 | 0.01 | -0.03 | 3/18/2025 | 3/28/2025 3:59:55 PM EST |
| 73.00 | 9.25 | 11.55 | % | 0 | 0 | 0.86 | 0.94 | 0.02 | -0.04 | 3/28/2025 3:59:55 PM EST | |||
| 74.00 | 8.55 | 10.45 | 12.80 | 0.00 | 0.00% | 0 | 2 | 0.74 | 0.92 | 0.02 | -0.05 | 3/14/2025 | 3/28/2025 3:59:55 PM EST |
| 75.00 | 7.90 | 9.40 | 10.23 | 0.00 | 0.00% | 0 | 18 | 0.71 | 0.89 | 0.03 | -0.06 | 3/17/2025 | 3/28/2025 3:59:55 PM EST |
| 76.00 | 7.20 | 8.20 | 10.73 | 0.00 | 0.00% | 0 | 2 | 0.54 | 0.87 | 0.03 | -0.06 | 3/14/2025 | 3/28/2025 3:59:55 PM EST |
| 77.00 | 6.35 | 7.25 | 7.73 | -4.42 | -36.38% | 1 | 10 | 0.38 | 0.84 | 0.04 | -0.07 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 78.00 | 5.55 | 6.15 | 8.50 | 0.00 | 0.00% | 0 | 3 | 0.36 | 0.80 | 0.04 | -0.08 | 3/18/2025 | 3/28/2025 3:59:55 PM EST |
| 79.00 | 4.80 | 5.50 | 10.13 | 0.00 | 0.00% | 0 | 0 | 0.38 | 0.76 | 0.05 | -0.08 | 3/14/2025 | 3/28/2025 3:59:55 PM EST |
| 80.00 | 4.00 | 4.85 | 7.37 | 0.00 | 0.00% | 0 | 8 | 0.35 | 0.71 | 0.05 | -0.09 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 81.00 | 3.70 | 4.00 | 7.54 | 0.00 | 0.00% | 0 | 5 | 0.40 | 0.65 | 0.06 | -0.09 | 3/14/2025 | 3/28/2025 3:59:55 PM EST |
| 82.00 | 3.10 | 3.40 | 2.98 | -2.74 | -47.91% | 3 | 3 | 0.40 | 0.60 | 0.06 | -0.10 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 83.00 | 2.55 | 2.79 | 2.96 | -2.26 | -43.30% | 2 | 8 | 0.39 | 0.53 | 0.06 | -0.10 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 84.00 | 2.06 | 2.26 | 2.31 | -1.29 | -35.84% | 1 | 69 | 0.38 | 0.47 | 0.06 | -0.09 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 85.00 | 1.61 | 1.81 | 1.61 | -1.54 | -48.89% | 6 | 76 | 0.38 | 0.41 | 0.06 | -0.09 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 86.00 | 1.24 | 1.44 | 1.36 | -1.09 | -44.49% | 2 | 175 | 0.37 | 0.35 | 0.06 | -0.08 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 87.00 | 0.93 | 1.09 | 1.91 | 0.00 | 0.00% | 0 | 102 | 0.37 | 0.29 | 0.05 | -0.08 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 88.00 | 0.69 | 0.86 | 0.72 | -0.87 | -54.72% | 14 | 42 | 0.36 | 0.24 | 0.05 | -0.07 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 89.00 | 0.50 | 0.67 | 0.78 | -0.53 | -40.46% | 10 | 58 | 0.35 | 0.19 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 0.54 | 0.41 | -0.47 | -53.41% | 4 | 57 | 0.44 | 0.15 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 91.00 | 0.00 | 0.48 | 0.24 | -0.46 | -65.72% | 16 | 109 | 0.47 | 0.12 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 92.00 | 0.00 | 0.39 | 0.76 | 0.00 | 0.00% | 0 | 28 | 0.48 | 0.09 | 0.03 | -0.03 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 93.00 | 0.00 | 0.31 | 0.15 | -0.54 | -78.27% | 10 | 18 | 0.50 | 0.07 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 94.00 | 0.00 | 0.25 | 0.15 | -0.17 | -53.13% | 10 | 29 | 0.44 | 0.05 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 95.00 | 0.00 | 0.24 | 0.15 | -0.18 | -54.55% | 1 | 45 | 0.48 | 0.04 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 96.00 | 0.00 | 1.23 | 0.15 | 0.00 | 0.00% | 0 | 25 | 0.78 | 0.03 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 97.00 | 0.00 | 1.25 | 0.44 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.02 | 0.01 | -0.01 | 3/25/2025 | 3/28/2025 3:59:55 PM EST |
| 98.00 | 0.00 | 1.70 | % | 0 | 0 | 0.95 | 0.01 | 0.01 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 99.00 | 0.00 | 1.50 | 0.34 | 0.00 | 0.00% | 0 | 1 | 0.94 | 0.01 | 0.00 | -0.01 | 3/25/2025 | 3/28/2025 3:59:55 PM EST |
| 100.00 | 0.00 | 1.49 | 0.09 | 0.00 | 0.00% | 0 | 10 | 0.97 | 0.01 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 101.00 | 0.00 | 2.14 | 0.13 | 0.00 | 0.00% | 0 | 22 | 1.14 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:55 PM EST |
| 102.00 | 0.00 | 1.30 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 103.00 | 0.00 | 0.65 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 104.00 | 0.00 | 0.85 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 105.00 | 0.00 | 1.20 | 0.05 | -0.05 | -50.00% | 1 | 4 | 1.01 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 106.00 | 0.00 | 1.68 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 107.00 | 0.00 | 1.20 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 108.00 | 0.00 | 1.05 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 110.00 | 0.00 | 1.15 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 115.00 | 0.00 | 1.00 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 120.00 | 0.00 | 1.35 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 125.00 | 0.00 | 2.13 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.98 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.62 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 0 | 13 | 0.96 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 0.12 | 0.01 | 0.00 | 0.00% | 0 | 16 | 0.67 | 0.00 | 0.00 | -0.01 | 3/20/2025 | 3/28/2025 3:59:55 PM EST |
| 69.00 | 0.00 | 2.17 | 3.16 | 0.00 | 0.00% | 0 | 4 | 1.20 | -0.01 | 0.00 | -0.02 | 3/13/2025 | 3/28/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 2.17 | 0.28 | 0.00 | 0.00% | 0 | 18 | 1.14 | -0.02 | 0.01 | -0.02 | 3/14/2025 | 3/28/2025 3:59:55 PM EST |
| 71.00 | 0.00 | 2.19 | 0.29 | 0.00 | 0.00% | 0 | 2 | 1.08 | -0.02 | 0.01 | -0.02 | 3/17/2025 | 3/28/2025 3:59:55 PM EST |
| 72.00 | 0.00 | 0.73 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.04 | 0.01 | -0.03 | 3/17/2025 | 3/28/2025 3:59:55 PM EST |
| 73.00 | 0.00 | 0.47 | 0.11 | 0.00 | 0.00% | 0 | 6 | 0.60 | -0.06 | 0.02 | -0.04 | 3/21/2025 | 3/28/2025 3:59:55 PM EST |
| 74.00 | 0.00 | 0.44 | 0.41 | 0.00 | 0.00% | 0 | 15 | 0.55 | -0.08 | 0.02 | -0.05 | 3/17/2025 | 3/28/2025 3:59:55 PM EST |
| 75.00 | 0.20 | 0.49 | 0.38 | +0.22 | +137.50% | 13 | 83 | 0.42 | -0.11 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 76.00 | 0.00 | 0.62 | 0.36 | 0.00 | 0.00% | 0 | 33 | 0.50 | -0.13 | 0.03 | -0.06 | 3/20/2025 | 3/28/2025 3:59:55 PM EST |
| 77.00 | 0.54 | 0.62 | 0.56 | +0.18 | +47.37% | 1 | 40 | 0.41 | -0.16 | 0.04 | -0.07 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 78.00 | 0.70 | 0.80 | 0.59 | +0.24 | +68.58% | 1 | 4 | 0.41 | -0.20 | 0.04 | -0.08 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 79.00 | 0.85 | 1.02 | 0.64 | 0.00 | 0.00% | 0 | 2 | 0.40 | -0.24 | 0.05 | -0.08 | 3/21/2025 | 3/28/2025 3:59:55 PM EST |
| 80.00 | 1.12 | 1.28 | 0.58 | 0.00 | 0.00% | 0 | 41 | 0.39 | -0.29 | 0.05 | -0.09 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 81.00 | 1.44 | 1.62 | 1.52 | +1.11 | +270.74% | 7 | 26 | 0.39 | -0.35 | 0.06 | -0.09 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 82.00 | 1.82 | 2.00 | 1.93 | +1.13 | +141.25% | 4 | 116 | 0.39 | -0.40 | 0.06 | -0.10 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 83.00 | 2.25 | 2.43 | 1.75 | +0.46 | +35.66% | 3 | 105 | 0.38 | -0.47 | 0.06 | -0.10 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 84.00 | 2.76 | 2.92 | 2.95 | +1.37 | +86.71% | 1 | 28 | 0.38 | -0.53 | 0.06 | -0.09 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 85.00 | 3.30 | 3.50 | 3.40 | +1.37 | +67.49% | 2 | 66 | 0.37 | -0.59 | 0.06 | -0.09 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 86.00 | 3.65 | 4.35 | 3.85 | +1.31 | +51.58% | 6 | 57 | 0.36 | -0.65 | 0.06 | -0.08 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 87.00 | 4.50 | 5.15 | 5.07 | +2.02 | +66.23% | 2 | 27 | 0.44 | -0.71 | 0.05 | -0.08 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 88.00 | 4.95 | 6.00 | 3.65 | 0.00 | 0.00% | 0 | 58 | 0.49 | -0.76 | 0.05 | -0.07 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 89.00 | 6.05 | 6.80 | 3.75 | 0.00 | 0.00% | 0 | 56 | 0.54 | -0.81 | 0.04 | -0.06 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 90.00 | 6.60 | 7.65 | 7.34 | +2.34 | +46.80% | 1 | 36 | 0.62 | -0.85 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 91.00 | 7.75 | 8.60 | 3.50 | 0.00 | 0.00% | 0 | 4 | 0.65 | -0.88 | 0.03 | -0.04 | 3/25/2025 | 3/28/2025 3:59:55 PM EST |
| 92.00 | 8.00 | 9.95 | 3.55 | 0.00 | 0.00% | 0 | 4 | 0.71 | -0.91 | 0.03 | -0.03 | 3/25/2025 | 3/28/2025 3:59:55 PM EST |
| 93.00 | 8.95 | 10.85 | % | 0 | 0 | 0.75 | -0.93 | 0.02 | -0.03 | 3/28/2025 3:59:55 PM EST | |||
| 94.00 | 10.00 | 11.80 | 5.65 | 0.00 | 0.00% | 0 | 1 | 0.70 | -0.95 | 0.02 | -0.02 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 95.00 | 11.15 | 12.70 | 15.21 | 0.00 | 0.00% | 0 | 35 | 0.77 | -0.96 | 0.01 | -0.02 | 3/12/2025 | 3/28/2025 3:59:55 PM EST |
| 96.00 | 11.90 | 13.75 | % | 0 | 0 | 0.86 | -0.97 | 0.01 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 97.00 | 12.90 | 14.80 | % | 0 | 0 | 0.95 | -0.98 | 0.01 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 98.00 | 13.90 | 15.70 | % | 0 | 0 | 1.01 | -0.99 | 0.01 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 99.00 | 14.90 | 16.75 | % | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 100.00 | 15.90 | 17.75 | % | 0 | 0 | 1.06 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 101.00 | 16.90 | 18.95 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 102.00 | 17.85 | 19.75 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 103.00 | 18.90 | 20.75 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 104.00 | 19.90 | 21.65 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 105.00 | 20.90 | 22.80 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 106.00 | 21.95 | 23.80 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 107.00 | 22.85 | 24.85 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 108.00 | 23.70 | 25.90 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 110.00 | 25.00 | 28.90 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 115.00 | 30.00 | 33.90 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 120.00 | 35.00 | 38.90 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 125.00 | 40.00 | 43.90 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST |