Options Chain for DOCUSIGN INC COM (DOCU) - $73.22 as of 4/11/2025 3:09:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 27.80 | 31.50 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 4/11/2025 4:00:01 PM EST | |||
| 50.00 | 23.05 | 25.35 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | -0.01 | 4/11/2025 4:00:01 PM EST | |||
| 55.00 | 18.15 | 20.70 | % | 0 | 0 | 1.38 | 0.98 | 0.00 | -0.03 | 4/11/2025 4:00:01 PM EST | |||
| 60.00 | 13.40 | 15.65 | % | 0 | 0 | 1.08 | 0.94 | 0.01 | -0.05 | 4/11/2025 4:00:01 PM EST | |||
| 61.00 | 12.45 | 14.75 | % | 0 | 0 | 1.06 | 0.92 | 0.01 | -0.07 | 4/11/2025 4:00:01 PM EST | |||
| 62.00 | 11.45 | 14.20 | 9.80 | 0.00 | 0.00% | 0 | 4 | 0.99 | 0.91 | 0.02 | -0.07 | 4/7/2025 | 4/11/2025 4:00:01 PM EST |
| 63.00 | 10.70 | 12.50 | % | 0 | 0 | 0.92 | 0.89 | 0.02 | -0.08 | 4/11/2025 4:00:01 PM EST | |||
| 64.00 | 10.40 | 11.70 | % | 0 | 0 | 0.90 | 0.87 | 0.02 | -0.09 | 4/11/2025 4:00:01 PM EST | |||
| 65.00 | 9.75 | 10.60 | 10.25 | -3.15 | -23.51% | 3 | 4 | 0.66 | 0.85 | 0.02 | -0.10 | 4/11/2025 | 4/11/2025 4:00:01 PM EST |
| 66.00 | 8.80 | 9.65 | % | 0 | 0 | 0.62 | 0.83 | 0.03 | -0.10 | 4/11/2025 4:00:01 PM EST | |||
| 67.00 | 7.15 | 9.60 | % | 0 | 0 | 1.05 | 0.80 | 0.03 | -0.11 | 4/11/2025 4:00:01 PM EST | |||
| 68.00 | 6.35 | 8.80 | % | 0 | 0 | 0.58 | 0.78 | 0.03 | -0.11 | 4/11/2025 4:00:01 PM EST | |||
| 69.00 | 6.10 | 7.20 | 5.35 | 0.00 | 0.00% | 0 | 7 | 0.57 | 0.75 | 0.03 | -0.11 | 4/9/2025 | 4/11/2025 4:00:01 PM EST |
| 70.00 | 4.80 | 6.45 | 4.75 | 0.00 | 0.00% | 0 | 10 | 0.51 | 0.72 | 0.04 | -0.12 | 4/9/2025 | 4/11/2025 4:00:01 PM EST |
| 71.00 | 4.90 | 5.60 | 4.50 | +0.25 | +5.89% | 1 | 2 | 0.57 | 0.68 | 0.04 | -0.12 | 4/11/2025 | 4/11/2025 4:00:01 PM EST |
| 72.00 | 3.45 | 5.00 | 3.95 | -0.71 | -15.24% | 2 | 2 | 0.49 | 0.64 | 0.05 | -0.12 | 4/11/2025 | 4/11/2025 4:00:01 PM EST |
| 73.00 | 3.70 | 4.30 | 3.10 | 0.00 | 0.00% | 0 | 5 | 0.56 | 0.59 | 0.05 | -0.12 | 4/9/2025 | 4/11/2025 4:00:01 PM EST |
| 74.00 | 3.35 | 3.70 | 3.60 | % | 50 | 0 | 0.56 | 0.55 | 0.05 | -0.12 | 4/11/2025 | 4/11/2025 4:00:01 PM EST | |
| 75.00 | 2.54 | 3.10 | 2.25 | 0.00 | 0.00% | 0 | 29 | 0.53 | 0.49 | 0.05 | -0.12 | 4/8/2025 | 4/11/2025 4:00:01 PM EST |
| 76.00 | 2.29 | 2.60 | 2.70 | -3.31 | -55.08% | 3 | 1 | 0.53 | 0.44 | 0.05 | -0.11 | 4/11/2025 | 4/11/2025 4:00:01 PM EST |
| 77.00 | 1.29 | 2.18 | 2.40 | 0.00 | 0.00% | 0 | 5 | 0.48 | 0.39 | 0.05 | -0.11 | 4/4/2025 | 4/11/2025 4:00:01 PM EST |
| 78.00 | 1.22 | 2.14 | 1.75 | 0.00 | 0.00% | 0 | 3 | 0.52 | 0.34 | 0.05 | -0.10 | 4/10/2025 | 4/11/2025 4:00:01 PM EST |
| 79.00 | 0.54 | 2.81 | 2.85 | 0.00 | 0.00% | 0 | 12 | 0.58 | 0.29 | 0.05 | -0.09 | 4/9/2025 | 4/11/2025 4:00:01 PM EST |
| 80.00 | 0.90 | 1.13 | 1.05 | 0.00 | 0.00% | 0 | 22 | 0.50 | 0.24 | 0.04 | -0.08 | 4/10/2025 | 4/11/2025 4:00:01 PM EST |
| 81.00 | 0.38 | 0.88 | 2.28 | 0.00 | 0.00% | 0 | 26 | 0.45 | 0.20 | 0.04 | -0.07 | 4/9/2025 | 4/11/2025 4:00:01 PM EST |
| 82.00 | 0.42 | 0.88 | 0.41 | -1.17 | -74.06% | 10 | 76 | 0.50 | 0.16 | 0.04 | -0.06 | 4/11/2025 | 4/11/2025 4:00:01 PM EST |
| 83.00 | 0.22 | 0.64 | 0.33 | -1.22 | -78.71% | 1 | 25 | 0.45 | 0.13 | 0.03 | -0.05 | 4/11/2025 | 4/11/2025 4:00:01 PM EST |
| 84.00 | 0.17 | 0.59 | 0.31 | -0.43 | -58.11% | 1 | 11 | 0.56 | 0.11 | 0.03 | -0.05 | 4/11/2025 | 4/11/2025 4:00:01 PM EST |
| 85.00 | 0.18 | 0.58 | 0.51 | 0.00 | 0.00% | 0 | 15 | 0.59 | 0.08 | 0.02 | -0.04 | 4/10/2025 | 4/11/2025 4:00:01 PM EST |
| 86.00 | 0.04 | 1.19 | 0.37 | 0.00 | 0.00% | 0 | 12 | 0.71 | 0.07 | 0.02 | -0.03 | 4/4/2025 | 4/11/2025 4:00:01 PM EST |
| 87.00 | 0.00 | 0.56 | 0.65 | 0.00 | 0.00% | 0 | 16 | 0.65 | 0.05 | 0.01 | -0.03 | 4/3/2025 | 4/11/2025 4:00:01 PM EST |
| 88.00 | 0.00 | 0.51 | 0.29 | 0.00 | 0.00% | 0 | 10 | 0.65 | 0.04 | 0.01 | -0.02 | 4/7/2025 | 4/11/2025 4:00:01 PM EST |
| 89.00 | 0.00 | 1.56 | 0.23 | 0.00 | 0.00% | 0 | 23 | 0.86 | 0.03 | 0.01 | -0.02 | 4/8/2025 | 4/11/2025 4:00:01 PM EST |
| 90.00 | 0.00 | 1.48 | 0.14 | -0.97 | -87.39% | 1 | 48 | 0.71 | 0.02 | 0.01 | -0.01 | 4/11/2025 | 4/11/2025 4:00:01 PM EST |
| 91.00 | 0.00 | 1.45 | 0.75 | 0.00 | 0.00% | 0 | 3 | 0.97 | 0.02 | 0.01 | -0.01 | 3/31/2025 | 4/11/2025 4:00:01 PM EST |
| 92.00 | 0.00 | 1.00 | 0.61 | 0.00 | 0.00% | 0 | 6 | 0.92 | 0.01 | 0.00 | -0.01 | 4/1/2025 | 4/11/2025 4:00:01 PM EST |
| 93.00 | 0.00 | 1.00 | 0.18 | 0.00 | 0.00% | 0 | 2 | 0.95 | 0.01 | 0.00 | -0.01 | 4/10/2025 | 4/11/2025 4:00:01 PM EST |
| 94.00 | 0.00 | 0.92 | % | 0 | 0 | 0.97 | 0.01 | 0.00 | 0.00 | 4/11/2025 4:00:01 PM EST | |||
| 95.00 | 0.00 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 110 | 0.75 | 0.01 | 0.00 | 0.00 | 4/4/2025 | 4/11/2025 4:00:01 PM EST |
| 96.00 | 0.00 | 1.40 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 4/11/2025 4:00:01 PM EST | |||
| 97.00 | 0.00 | 1.39 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 4/11/2025 4:00:01 PM EST | |||
| 98.00 | 0.00 | 1.39 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 4/11/2025 4:00:01 PM EST | |||
| 99.00 | 0.00 | 1.38 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 4/11/2025 4:00:01 PM EST | |||
| 100.00 | 0.05 | 0.49 | 0.32 | 0.00 | 0.00% | 0 | 44 | 0.83 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 4/11/2025 4:00:01 PM EST |
| 101.00 | 0.00 | 1.37 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 4/11/2025 4:00:01 PM EST | |||
| 102.00 | 0.00 | 1.37 | 0.46 | 0.00 | 0.00% | 0 | 6 | 1.38 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 4/11/2025 4:00:01 PM EST |
| 103.00 | 0.00 | 1.36 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 4/11/2025 4:00:01 PM EST | |||
| 104.00 | 0.00 | 1.36 | 0.34 | 0.00 | 0.00% | 0 | 10 | 1.43 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 4/11/2025 4:00:01 PM EST |
| 105.00 | 0.00 | 1.35 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 4/11/2025 4:00:01 PM EST | |||
| 106.00 | 0.00 | 1.35 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 4/11/2025 4:00:01 PM EST | |||
| 107.00 | 0.00 | 1.35 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 4/11/2025 4:00:01 PM EST | |||
| 108.00 | 0.00 | 1.34 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 4/11/2025 4:00:01 PM EST | |||
| 110.00 | 0.00 | 1.34 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/11/2025 4:00:01 PM EST |
| 115.00 | 0.00 | 1.32 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 4/11/2025 4:00:01 PM EST | |||
| 120.00 | 0.00 | 1.31 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 4/11/2025 4:00:01 PM EST | |||
| 125.00 | 0.00 | 1.31 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 4/11/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.36 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 4/11/2025 4:00:01 PM EST | |||
| 50.00 | 0.00 | 1.40 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | -0.01 | 4/11/2025 4:00:01 PM EST | |||
| 55.00 | 0.01 | 1.23 | 0.58 | 0.00 | 0.00% | 0 | 16 | 1.07 | -0.02 | 0.00 | -0.03 | 4/7/2025 | 4/11/2025 4:00:01 PM EST |
| 60.00 | 0.06 | 1.59 | 0.69 | 0.00 | 0.00% | 0 | 19 | 1.04 | -0.06 | 0.01 | -0.05 | 4/8/2025 | 4/11/2025 4:00:01 PM EST |
| 61.00 | 0.06 | 1.73 | 1.06 | 0.00 | 0.00% | 0 | 1 | 0.95 | -0.08 | 0.01 | -0.07 | 4/9/2025 | 4/11/2025 4:00:01 PM EST |
| 62.00 | 0.01 | 1.80 | 1.18 | 0.00 | 0.00% | 0 | 1 | 0.88 | -0.09 | 0.02 | -0.07 | 4/9/2025 | 4/11/2025 4:00:01 PM EST |
| 63.00 | 0.24 | 1.46 | 0.85 | 0.00 | 0.00% | 0 | 2 | 0.82 | -0.11 | 0.02 | -0.08 | 4/10/2025 | 4/11/2025 4:00:01 PM EST |
| 64.00 | 0.18 | 0.97 | 1.29 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.13 | 0.02 | -0.09 | 4/10/2025 | 4/11/2025 4:00:01 PM EST |
| 65.00 | 0.10 | 0.96 | 1.22 | 0.00 | 0.00% | 0 | 35 | 0.62 | -0.15 | 0.02 | -0.10 | 4/10/2025 | 4/11/2025 4:00:01 PM EST |
| 66.00 | 0.30 | 1.05 | 1.65 | 0.00 | 0.00% | 0 | 25 | 0.61 | -0.17 | 0.03 | -0.10 | 4/10/2025 | 4/11/2025 4:00:01 PM EST |
| 67.00 | 0.47 | 1.11 | 1.48 | 0.00 | 0.00% | 0 | 6 | 0.59 | -0.20 | 0.03 | -0.11 | 4/10/2025 | 4/11/2025 4:00:01 PM EST |
| 68.00 | 0.68 | 1.25 | 2.15 | 0.00 | 0.00% | 0 | 68 | 0.58 | -0.22 | 0.03 | -0.11 | 4/10/2025 | 4/11/2025 4:00:01 PM EST |
| 69.00 | 0.91 | 1.51 | 2.47 | 0.00 | 0.00% | 0 | 24 | 0.58 | -0.25 | 0.03 | -0.11 | 4/10/2025 | 4/11/2025 4:00:01 PM EST |
| 70.00 | 1.33 | 1.76 | 1.75 | -0.38 | -17.84% | 7 | 112 | 0.59 | -0.28 | 0.04 | -0.12 | 4/11/2025 | 4/11/2025 4:00:01 PM EST |
| 71.00 | 1.74 | 2.10 | 3.00 | -0.30 | -9.10% | 4 | 24 | 0.60 | -0.32 | 0.04 | -0.12 | 4/11/2025 | 4/11/2025 4:00:01 PM EST |
| 72.00 | 2.00 | 2.44 | 3.40 | -1.85 | -35.24% | 6 | 27 | 0.58 | -0.36 | 0.05 | -0.12 | 4/11/2025 | 4/11/2025 4:00:01 PM EST |
| 73.00 | 2.28 | 2.81 | 2.70 | -3.10 | -53.45% | 1 | 20 | 0.56 | -0.41 | 0.05 | -0.12 | 4/11/2025 | 4/11/2025 4:00:01 PM EST |
| 74.00 | 2.57 | 3.25 | 5.85 | 0.00 | 0.00% | 0 | 14 | 0.54 | -0.45 | 0.05 | -0.12 | 4/9/2025 | 4/11/2025 4:00:01 PM EST |
| 75.00 | 3.00 | 3.75 | 3.23 | -0.27 | -7.72% | 9 | 29 | 0.53 | -0.51 | 0.05 | -0.12 | 4/11/2025 | 4/11/2025 4:00:01 PM EST |
| 76.00 | 3.50 | 4.05 | 4.10 | -1.30 | -24.08% | 10 | 58 | 0.50 | -0.56 | 0.05 | -0.11 | 4/11/2025 | 4/11/2025 4:00:01 PM EST |
| 77.00 | 4.30 | 4.95 | 4.65 | -0.95 | -16.97% | 1 | 2 | 0.54 | -0.61 | 0.05 | -0.11 | 4/11/2025 | 4/11/2025 4:00:01 PM EST |
| 78.00 | 4.95 | 5.30 | 5.85 | 0.00 | 0.00% | 0 | 54 | 0.51 | -0.66 | 0.05 | -0.10 | 4/10/2025 | 4/11/2025 4:00:01 PM EST |
| 79.00 | 4.40 | 7.25 | 8.55 | 0.00 | 0.00% | 0 | 33 | 0.48 | -0.71 | 0.05 | -0.09 | 4/8/2025 | 4/11/2025 4:00:01 PM EST |
| 80.00 | 5.40 | 7.10 | 7.60 | 0.00 | 0.00% | 0 | 21 | 0.41 | -0.76 | 0.04 | -0.08 | 4/8/2025 | 4/11/2025 4:00:01 PM EST |
| 81.00 | 7.05 | 7.85 | 7.00 | -3.75 | -34.89% | 1 | 7 | 0.69 | -0.80 | 0.04 | -0.07 | 4/11/2025 | 4/11/2025 4:00:01 PM EST |
| 82.00 | 6.25 | 8.60 | 12.62 | 0.00 | 0.00% | 0 | 5 | 0.72 | -0.84 | 0.04 | -0.06 | 4/4/2025 | 4/11/2025 4:00:01 PM EST |
| 83.00 | 7.70 | 9.30 | 11.43 | 0.00 | 0.00% | 0 | 14 | 0.55 | -0.87 | 0.03 | -0.05 | 4/7/2025 | 4/11/2025 4:00:01 PM EST |
| 84.00 | 8.80 | 12.00 | 5.62 | 0.00 | 0.00% | 0 | 21 | 0.80 | -0.89 | 0.03 | -0.05 | 4/3/2025 | 4/11/2025 4:00:01 PM EST |
| 85.00 | 9.50 | 12.30 | 12.15 | 0.00 | 0.00% | 0 | 23 | 0.98 | -0.92 | 0.02 | -0.04 | 4/4/2025 | 4/11/2025 4:00:01 PM EST |
| 86.00 | 10.55 | 13.25 | 6.05 | 0.00 | 0.00% | 0 | 10 | 0.99 | -0.93 | 0.02 | -0.03 | 3/31/2025 | 4/11/2025 4:00:01 PM EST |
| 87.00 | 10.75 | 14.35 | 16.75 | 0.00 | 0.00% | 0 | 14 | 1.03 | -0.95 | 0.01 | -0.03 | 4/9/2025 | 4/11/2025 4:00:01 PM EST |
| 88.00 | 12.70 | 15.20 | 14.26 | +9.81 | +220.45% | 4 | 9 | 1.08 | -0.96 | 0.01 | -0.02 | 4/11/2025 | 4/11/2025 4:00:01 PM EST |
| 89.00 | 13.20 | 16.25 | 7.05 | 0.00 | 0.00% | 0 | 7 | 1.10 | -0.97 | 0.01 | -0.02 | 3/28/2025 | 4/11/2025 4:00:01 PM EST |
| 90.00 | 13.65 | 17.15 | 4.25 | 0.00 | 0.00% | 0 | 6 | 1.15 | -0.98 | 0.01 | -0.01 | 3/26/2025 | 4/11/2025 4:00:01 PM EST |
| 91.00 | 14.65 | 18.65 | 7.10 | 0.00 | 0.00% | 0 | 2 | 1.18 | -0.98 | 0.01 | -0.01 | 3/14/2025 | 4/11/2025 4:00:01 PM EST |
| 92.00 | 15.65 | 19.75 | % | 0 | 0 | 1.22 | -0.99 | 0.00 | -0.01 | 4/11/2025 4:00:01 PM EST | |||
| 93.00 | 17.05 | 20.30 | 8.70 | 0.00 | 0.00% | 0 | 0 | 1.24 | -0.99 | 0.00 | -0.01 | 3/14/2025 | 4/11/2025 4:00:01 PM EST |
| 94.00 | 18.40 | 21.25 | % | 0 | 0 | 1.28 | -0.99 | 0.00 | 0.00 | 4/11/2025 4:00:01 PM EST | |||
| 95.00 | 18.60 | 22.25 | 16.54 | 0.00 | 0.00% | 0 | 0 | 1.31 | -0.99 | 0.00 | 0.00 | 3/12/2025 | 4/11/2025 4:00:01 PM EST |
| 96.00 | 20.45 | 23.05 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/11/2025 4:00:01 PM EST | |||
| 97.00 | 20.60 | 24.75 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/11/2025 4:00:01 PM EST | |||
| 98.00 | 22.50 | 24.95 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 4/11/2025 4:00:01 PM EST | |||
| 99.00 | 24.00 | 26.15 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/11/2025 4:00:01 PM EST | |||
| 100.00 | 23.60 | 27.30 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/11/2025 4:00:01 PM EST | |||
| 101.00 | 25.30 | 28.60 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 4/11/2025 4:00:01 PM EST | |||
| 102.00 | 25.60 | 29.25 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/11/2025 4:00:01 PM EST | |||
| 103.00 | 26.60 | 30.00 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/11/2025 4:00:01 PM EST | |||
| 104.00 | 28.35 | 31.05 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/11/2025 4:00:01 PM EST | |||
| 105.00 | 28.60 | 32.20 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 4/11/2025 4:00:01 PM EST | |||
| 106.00 | 29.60 | 33.05 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 4/11/2025 4:00:01 PM EST | |||
| 107.00 | 31.35 | 34.05 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 4/11/2025 4:00:01 PM EST | |||
| 108.00 | 32.40 | 35.00 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 4/11/2025 4:00:01 PM EST | |||
| 110.00 | 34.35 | 37.25 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 4/11/2025 4:00:01 PM EST | |||
| 115.00 | 39.55 | 42.10 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 4/11/2025 4:00:01 PM EST | |||
| 120.00 | 44.25 | 47.60 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 4/11/2025 4:00:01 PM EST | |||
| 125.00 | 48.70 | 52.55 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 4/11/2025 4:00:01 PM EST |