Options Chain for DOCUSIGN INC COM (DOCU) - $48.38 as of 5/6/2026 10:48:18 AM 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 | 20.10 | 23.50 | 21.80 | % | 0.87 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:57 PM EST | |||
| 30.00 | 15.75 | 18.40 | 17.08 | % | 0.57 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:57 PM EST | |||
| 33.00 | 12.40 | 15.40 | 13.90 | % | 0.42 | 0 | 0 | 1.95 | 1.00 | 0.00 | -0.01 | 5/6/2026 3:59:57 PM EST | |||
| 33.50 | 11.70 | 14.90 | 13.30 | % | 0.40 | 0 | 0 | 1.89 | 0.99 | 0.00 | -0.01 | 5/6/2026 3:59:57 PM EST | |||
| 34.00 | 11.35 | 14.50 | 12.93 | % | 0.38 | 0 | 0 | 1.88 | 0.99 | 0.00 | -0.01 | 5/6/2026 3:59:57 PM EST | |||
| 34.50 | 10.60 | 13.60 | 12.10 | % | 0.35 | 0 | 0 | 1.74 | 0.99 | 0.00 | -0.01 | 5/6/2026 3:59:57 PM EST | |||
| 35.00 | 10.75 | 13.45 | 12.10 | % | 0.35 | 0 | 0 | 1.74 | 0.99 | 0.01 | -0.01 | 5/6/2026 3:59:57 PM EST | |||
| 35.50 | 10.05 | 12.75 | 11.40 | % | 0.32 | 0 | 0 | 1.69 | 0.98 | 0.01 | -0.01 | 5/6/2026 3:59:57 PM EST | |||
| 36.00 | 9.75 | 12.45 | 11.10 | % | 0.31 | 0 | 0 | 1.67 | 0.98 | 0.01 | -0.01 | 5/6/2026 3:59:57 PM EST | |||
| 36.50 | 9.15 | 11.85 | 10.50 | % | 0.29 | 0 | 0 | 1.61 | 0.98 | 0.01 | -0.02 | 5/6/2026 3:59:57 PM EST | |||
| 37.00 | 8.50 | 11.15 | 9.83 | % | 0.27 | 0 | 0 | 1.40 | 0.97 | 0.01 | -0.02 | 5/6/2026 3:59:57 PM EST | |||
| 37.50 | 7.90 | 10.65 | 9.28 | % | 0.25 | 0 | 0 | 1.45 | 0.96 | 0.01 | -0.02 | 5/6/2026 3:59:57 PM EST | |||
| 38.00 | 7.55 | 10.20 | 8.88 | 8.26 | 0.00 | 0.00% | 0.23 | 0 | 7 | 1.40 | 0.95 | 0.02 | -0.02 | 4/17/2026 | 5/6/2026 3:59:57 PM EST |
| 38.50 | 7.55 | 9.70 | 8.63 | % | 0.22 | 0 | 0 | 1.29 | 0.94 | 0.02 | -0.03 | 5/6/2026 3:59:57 PM EST | |||
| 39.00 | 6.55 | 9.25 | 7.90 | % | 0.20 | 0 | 0 | 1.31 | 0.93 | 0.02 | -0.03 | 5/6/2026 3:59:57 PM EST | |||
| 39.50 | 6.40 | 8.80 | 7.60 | % | 0.19 | 0 | 0 | 1.27 | 0.91 | 0.03 | -0.03 | 5/6/2026 3:59:57 PM EST | |||
| 40.00 | 6.20 | 7.35 | 6.78 | 7.37 | 0.00 | 0.00% | 0.17 | 0 | 4 | 1.23 | 0.90 | 0.03 | -0.04 | 4/20/2026 | 5/6/2026 3:59:57 PM EST |
| 40.50 | 5.80 | 7.85 | 6.83 | % | 0.17 | 0 | 0 | 1.18 | 0.87 | 0.03 | -0.04 | 5/6/2026 3:59:57 PM EST | |||
| 41.00 | 5.20 | 7.40 | 6.30 | % | 0.15 | 0 | 0 | 1.14 | 0.86 | 0.04 | -0.04 | 5/6/2026 3:59:57 PM EST | |||
| 41.50 | 4.80 | 6.95 | 5.88 | % | 0.14 | 0 | 0 | 1.12 | 0.84 | 0.04 | -0.05 | 5/6/2026 3:59:57 PM EST | |||
| 42.00 | 4.50 | 6.55 | 5.53 | 3.85 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.08 | 0.80 | 0.04 | -0.06 | 4/10/2026 | 5/6/2026 3:59:57 PM EST |
| 42.50 | 4.10 | 5.85 | 4.98 | % | 0.12 | 0 | 0 | 0.90 | 0.79 | 0.05 | -0.06 | 5/6/2026 3:59:57 PM EST | |||
| 43.00 | 3.80 | 5.15 | 4.48 | 5.98 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.56 | 0.76 | 0.05 | -0.06 | 5/5/2026 | 5/6/2026 3:59:57 PM EST |
| 43.50 | 3.55 | 4.30 | 3.93 | % | 0.09 | 0 | 0 | 0.52 | 0.74 | 0.06 | -0.06 | 5/6/2026 3:59:57 PM EST | |||
| 44.00 | 3.50 | 4.90 | 4.20 | 5.13 | 0.00 | 0.00% | 0.10 | 0 | 25 | 0.71 | 0.70 | 0.06 | -0.06 | 5/5/2026 | 5/6/2026 3:59:57 PM EST |
| 44.50 | 2.80 | 3.65 | 3.23 | % | 0.07 | 0 | 0 | 0.52 | 0.67 | 0.06 | -0.07 | 5/6/2026 3:59:57 PM EST | |||
| 45.00 | 2.88 | 4.00 | 3.44 | 4.50 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.67 | 0.64 | 0.07 | -0.07 | 5/1/2026 | 5/6/2026 3:59:57 PM EST |
| 45.50 | 2.39 | 4.75 | 3.57 | % | 0.08 | 0 | 0 | 0.81 | 0.61 | 0.07 | -0.07 | 5/6/2026 3:59:57 PM EST | |||
| 46.00 | 1.92 | 3.20 | 2.56 | 3.75 | 0.00 | 0.00% | 0.06 | 0 | 64 | 0.58 | 0.57 | 0.07 | -0.07 | 5/1/2026 | 5/6/2026 3:59:57 PM EST |
| 46.50 | 2.02 | 4.45 | 3.24 | % | 0.07 | 0 | 0 | 0.82 | 0.53 | 0.08 | -0.07 | 5/6/2026 3:59:57 PM EST | |||
| 47.00 | 1.77 | 2.59 | 2.18 | 2.00 | -1.75 | -46.67% | 0.05 | 7 | 175 | 0.61 | 0.49 | 0.08 | -0.07 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 47.50 | 1.53 | 2.38 | 1.96 | 1.65 | % | 0.04 | 1 | 0 | 0.60 | 0.45 | 0.08 | -0.07 | 5/6/2026 | 5/6/2026 3:59:57 PM EST | |
| 48.00 | 1.33 | 1.57 | 1.45 | 1.55 | -1.12 | -41.95% | 0.03 | 220 | 14 | 0.53 | 0.41 | 0.08 | -0.06 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 48.50 | 1.14 | 1.40 | 1.27 | 1.40 | % | 0.03 | 51 | 0 | 0.52 | 0.37 | 0.08 | -0.06 | 5/6/2026 | 5/6/2026 3:59:57 PM EST | |
| 49.00 | 0.65 | 1.22 | 0.94 | 1.22 | -0.93 | -43.26% | 0.02 | 219 | 14 | 0.47 | 0.33 | 0.08 | -0.06 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 49.50 | 0.85 | 2.99 | 1.92 | 2.38 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.80 | 0.29 | 0.07 | -0.05 | 5/4/2026 | 5/6/2026 3:59:57 PM EST |
| 50.00 | 0.75 | 1.27 | 1.01 | 0.80 | -1.36 | -62.97% | 0.02 | 11 | 117 | 0.57 | 0.25 | 0.07 | -0.05 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 51.00 | 0.54 | 0.91 | 0.73 | 1.34 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.56 | 0.18 | 0.06 | -0.04 | 5/5/2026 | 5/6/2026 3:59:57 PM EST |
| 52.00 | 0.40 | 0.68 | 0.54 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 253 | 0.56 | 0.13 | 0.05 | -0.03 | 5/4/2026 | 5/6/2026 3:59:57 PM EST |
| 53.00 | 0.29 | 1.89 | 1.09 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 258 | 0.78 | 0.10 | 0.04 | -0.03 | 5/4/2026 | 5/6/2026 3:59:57 PM EST |
| 54.00 | 0.00 | 0.35 | 0.18 | 0.30 | -0.33 | -52.39% | 0.00 | 4 | 32 | 0.68 | 0.06 | 0.03 | -0.02 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 55.00 | 0.00 | 0.56 | 0.28 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 153 | 0.82 | 0.04 | 0.02 | -0.01 | 5/4/2026 | 5/6/2026 3:59:57 PM EST |
| 56.00 | 0.00 | 0.56 | 0.28 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 172 | 0.88 | 0.03 | 0.01 | -0.01 | 5/5/2026 | 5/6/2026 3:59:57 PM EST |
| 57.00 | 0.01 | 1.67 | 0.84 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.56 | 0.01 | 0.01 | -0.01 | 5/5/2026 | 5/6/2026 3:59:57 PM EST |
| 58.00 | 0.00 | 2.23 | 1.12 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.46 | 0.01 | 0.01 | -0.01 | 5/4/2026 | 5/6/2026 3:59:57 PM EST |
| 59.00 | 0.00 | 2.21 | 1.11 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 34 | 1.51 | 0.01 | 0.01 | 0.00 | 4/28/2026 | 5/6/2026 3:59:57 PM EST |
| 60.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:57 PM EST | |||
| 65.00 | 0.00 | 0.62 | 0.31 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:57 PM EST | |||
| 70.00 | 0.00 | 1.35 | 0.68 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.73 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:57 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 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:57 PM EST | |||
| 30.00 | 0.00 | 1.95 | 0.98 | % | 0.03 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:57 PM EST | |||
| 33.00 | 0.00 | 2.14 | 1.07 | % | 0.03 | 0 | 0 | 2.12 | 0.00 | 0.00 | -0.01 | 5/6/2026 3:59:57 PM EST | |||
| 33.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.06 | -0.01 | 0.00 | -0.01 | 5/6/2026 3:59:57 PM EST | |||
| 34.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.01 | -0.01 | 0.00 | -0.01 | 5/6/2026 3:59:57 PM EST | |||
| 34.50 | 0.00 | 1.99 | 1.00 | % | 0.03 | 0 | 0 | 1.88 | -0.01 | 0.00 | -0.01 | 5/6/2026 3:59:57 PM EST | |||
| 35.00 | 0.00 | 1.35 | 0.68 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.60 | -0.01 | 0.01 | -0.01 | 5/4/2026 | 5/6/2026 3:59:57 PM EST |
| 35.50 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.42 | -0.02 | 0.01 | -0.01 | 5/6/2026 3:59:57 PM EST | |||
| 36.00 | 0.00 | 1.40 | 0.70 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.47 | -0.02 | 0.01 | -0.01 | 4/23/2026 | 5/6/2026 3:59:57 PM EST |
| 36.50 | 0.00 | 2.11 | 1.06 | % | 0.03 | 0 | 0 | 1.70 | -0.02 | 0.01 | -0.02 | 5/6/2026 3:59:57 PM EST | |||
| 37.00 | 0.00 | 1.79 | 0.90 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 32 | 1.52 | -0.03 | 0.01 | -0.02 | 4/28/2026 | 5/6/2026 3:59:57 PM EST |
| 37.50 | 0.00 | 2.06 | 1.03 | % | 0.03 | 0 | 0 | 1.57 | -0.04 | 0.01 | -0.02 | 5/6/2026 3:59:57 PM EST | |||
| 38.00 | 0.00 | 1.35 | 0.68 | 0.41 | 0.00 | 0.00% | 0.02 | 0 | 21 | 1.25 | -0.05 | 0.02 | -0.02 | 4/28/2026 | 5/6/2026 3:59:57 PM EST |
| 38.50 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 1.28 | -0.06 | 0.02 | -0.03 | 5/6/2026 3:59:57 PM EST | |||
| 39.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.07 | -0.07 | 0.02 | -0.03 | 5/5/2026 | 5/6/2026 3:59:57 PM EST |
| 39.50 | 0.00 | 1.23 | 0.62 | % | 0.02 | 0 | 0 | 1.05 | -0.09 | 0.03 | -0.03 | 5/6/2026 3:59:57 PM EST | |||
| 40.00 | 0.00 | 1.02 | 0.51 | 0.31 | +0.11 | +55.00% | 0.01 | 5 | 23 | 0.93 | -0.10 | 0.03 | -0.04 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 40.50 | 0.06 | 1.67 | 0.87 | % | 0.02 | 0 | 0 | 0.78 | -0.13 | 0.03 | -0.04 | 5/6/2026 3:59:57 PM EST | |||
| 41.00 | 0.00 | 1.45 | 0.73 | 0.36 | -0.24 | -40.00% | 0.02 | 4 | 22 | 0.99 | -0.14 | 0.04 | -0.04 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 41.50 | 0.00 | 1.70 | 0.85 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.02 | -0.16 | 0.04 | -0.05 | 5/4/2026 | 5/6/2026 3:59:57 PM EST |
| 42.00 | 0.04 | 0.66 | 0.35 | 0.53 | +0.14 | +35.90% | 0.01 | 2 | 27 | 0.49 | -0.20 | 0.04 | -0.06 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 42.50 | 0.52 | 2.60 | 1.56 | 0.43 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.86 | -0.21 | 0.05 | -0.06 | 5/5/2026 | 5/6/2026 3:59:57 PM EST |
| 43.00 | 0.39 | 0.97 | 0.68 | 0.71 | -0.06 | -7.80% | 0.02 | 8 | 9 | 0.53 | -0.24 | 0.05 | -0.06 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 43.50 | 0.78 | 3.10 | 1.94 | 0.65 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.84 | -0.26 | 0.06 | -0.06 | 5/5/2026 | 5/6/2026 3:59:57 PM EST |
| 44.00 | 0.56 | 1.11 | 0.84 | 0.97 | +0.22 | +29.34% | 0.02 | 7 | 14 | 0.49 | -0.30 | 0.06 | -0.06 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 44.50 | 1.00 | 1.64 | 1.32 | 0.83 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.60 | -0.33 | 0.06 | -0.07 | 5/5/2026 | 5/6/2026 3:59:57 PM EST |
| 45.00 | 1.22 | 1.45 | 1.34 | 1.35 | +0.47 | +53.41% | 0.03 | 8 | 137 | 0.53 | -0.36 | 0.07 | -0.07 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 45.50 | 1.31 | 3.75 | 2.53 | 1.67 | +0.58 | +53.22% | 0.06 | 1 | 1 | 0.82 | -0.39 | 0.07 | -0.07 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 46.00 | 1.58 | 3.75 | 2.67 | 1.81 | +0.66 | +57.40% | 0.06 | 6 | 6 | 0.78 | -0.43 | 0.07 | -0.07 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 46.50 | 1.82 | 4.25 | 3.04 | 1.70 | +0.22 | +14.87% | 0.07 | 4 | 1 | 0.81 | -0.47 | 0.08 | -0.07 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 47.00 | 1.93 | 3.35 | 2.64 | 2.23 | +0.58 | +35.16% | 0.06 | 3 | 49 | 0.62 | -0.51 | 0.08 | -0.07 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 47.50 | 2.42 | 3.35 | 2.89 | % | 0.06 | 0 | 0 | 0.61 | -0.55 | 0.08 | -0.07 | 5/6/2026 3:59:57 PM EST | |||
| 48.00 | 2.50 | 4.20 | 3.35 | 2.31 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.68 | -0.59 | 0.08 | -0.06 | 5/5/2026 | 5/6/2026 3:59:57 PM EST |
| 48.50 | 2.73 | 3.40 | 3.07 | 3.00 | % | 0.06 | 23 | 0 | 0.50 | -0.63 | 0.08 | -0.06 | 5/6/2026 | 5/6/2026 3:59:57 PM EST | |
| 49.00 | 3.30 | 3.75 | 3.53 | 2.63 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.53 | -0.67 | 0.08 | -0.06 | 5/5/2026 | 5/6/2026 3:59:57 PM EST |
| 49.50 | 3.10 | 4.45 | 3.78 | % | 0.08 | 0 | 0 | 0.48 | -0.71 | 0.07 | -0.05 | 5/6/2026 3:59:57 PM EST | |||
| 50.00 | 4.05 | 4.45 | 4.25 | 3.79 | +0.45 | +13.48% | 0.09 | 1 | 7 | 0.52 | -0.75 | 0.07 | -0.05 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 51.00 | 4.65 | 5.65 | 5.15 | 6.02 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.56 | -0.82 | 0.06 | -0.04 | 4/28/2026 | 5/6/2026 3:59:57 PM EST |
| 52.00 | 4.50 | 6.95 | 5.73 | 5.40 | 0.00 | 0.00% | 0.11 | 0 | 9 | 0.90 | -0.87 | 0.05 | -0.03 | 4/21/2026 | 5/6/2026 3:59:57 PM EST |
| 53.00 | 5.40 | 7.60 | 6.50 | % | 0.12 | 0 | 0 | 0.87 | -0.90 | 0.04 | -0.03 | 5/6/2026 3:59:57 PM EST | |||
| 54.00 | 6.30 | 8.75 | 7.53 | % | 0.14 | 0 | 0 | 0.91 | -0.94 | 0.03 | -0.02 | 5/6/2026 3:59:57 PM EST | |||
| 55.00 | 7.25 | 9.50 | 8.38 | 6.82 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.96 | -0.96 | 0.02 | -0.01 | 5/5/2026 | 5/6/2026 3:59:57 PM EST |
| 56.00 | 8.20 | 10.65 | 9.43 | 11.53 | 0.00 | 0.00% | 0.17 | 0 | 9 | 1.07 | -0.97 | 0.01 | -0.01 | 4/23/2026 | 5/6/2026 3:59:57 PM EST |
| 57.00 | 8.65 | 11.60 | 10.13 | % | 0.18 | 0 | 0 | 1.11 | -0.99 | 0.01 | -0.01 | 5/6/2026 3:59:57 PM EST | |||
| 58.00 | 9.75 | 12.40 | 11.08 | 9.90 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.09 | -0.99 | 0.01 | -0.01 | 5/4/2026 | 5/6/2026 3:59:57 PM EST |
| 59.00 | 10.65 | 13.50 | 12.08 | % | 0.20 | 0 | 0 | 1.18 | -0.99 | 0.01 | 0.00 | 5/6/2026 3:59:57 PM EST | |||
| 60.00 | 12.15 | 14.55 | 13.35 | % | 0.22 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:57 PM EST | |||
| 65.00 | 16.90 | 19.30 | 18.10 | % | 0.28 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:57 PM EST | |||
| 70.00 | 21.65 | 24.45 | 23.05 | % | 0.33 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:57 PM EST |