Options Chain for DOCUSIGN INC COM (DOCU) - $46.92 as of 4/30/2026 3:36:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 23.60 | 27.40 | 25.50 | % | 1.13 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:49 PM EST | |||
| 25.00 | 21.15 | 25.15 | 23.15 | 22.35 | 0.00 | 0.00% | 0.93 | 0 | 51 | 1.88 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/1/2026 3:59:49 PM EST |
| 27.50 | 19.05 | 21.50 | 20.28 | % | 0.74 | 0 | 41 | 1.29 | 0.99 | 0.00 | -0.01 | 5/1/2026 3:59:49 PM EST | |||
| 30.00 | 16.65 | 18.90 | 17.78 | 16.91 | 0.00 | 0.00% | 0.59 | 0 | 39 | 1.08 | 0.98 | 0.00 | -0.01 | 4/17/2026 | 5/1/2026 3:59:49 PM EST |
| 32.50 | 14.55 | 16.50 | 15.53 | % | 0.48 | 0 | 1 | 0.97 | 0.96 | 0.01 | -0.01 | 5/1/2026 3:59:49 PM EST | |||
| 35.00 | 12.95 | 14.15 | 13.55 | 10.85 | 0.00 | 0.00% | 0.39 | 0 | 19 | 0.87 | 0.92 | 0.01 | -0.02 | 4/23/2026 | 5/1/2026 3:59:49 PM EST |
| 37.50 | 10.20 | 11.95 | 11.08 | 10.60 | 0.00 | 0.00% | 0.30 | 0 | 72 | 0.80 | 0.88 | 0.02 | -0.03 | 4/29/2026 | 5/1/2026 3:59:49 PM EST |
| 40.00 | 9.00 | 10.00 | 9.50 | 9.23 | +1.58 | +20.66% | 0.24 | 1 | 35 | 0.66 | 0.82 | 0.02 | -0.04 | 5/1/2026 | 5/1/2026 3:59:49 PM EST |
| 42.50 | 7.35 | 7.95 | 7.65 | 6.95 | 0.00 | 0.00% | 0.18 | 0 | 111 | 0.65 | 0.74 | 0.03 | -0.04 | 4/29/2026 | 5/1/2026 3:59:49 PM EST |
| 45.00 | 5.70 | 6.20 | 5.95 | 6.15 | +1.15 | +23.00% | 0.13 | 8 | 635 | 0.62 | 0.66 | 0.03 | -0.05 | 5/1/2026 | 5/1/2026 3:59:49 PM EST |
| 47.50 | 4.40 | 4.80 | 4.60 | 4.62 | +0.82 | +21.58% | 0.10 | 37 | 764 | 0.62 | 0.57 | 0.04 | -0.05 | 5/1/2026 | 5/1/2026 3:59:49 PM EST |
| 50.00 | 3.05 | 3.60 | 3.33 | 3.36 | +0.53 | +18.73% | 0.07 | 20 | 1,596 | 0.59 | 0.48 | 0.04 | -0.05 | 5/1/2026 | 5/1/2026 3:59:49 PM EST |
| 52.50 | 2.19 | 3.00 | 2.60 | 2.45 | +0.13 | +5.61% | 0.05 | 25 | 1,537 | 0.61 | 0.39 | 0.04 | -0.04 | 5/1/2026 | 5/1/2026 3:59:49 PM EST |
| 55.00 | 1.75 | 1.95 | 1.85 | 1.87 | +0.27 | +16.88% | 0.03 | 36 | 2,687 | 0.60 | 0.31 | 0.03 | -0.04 | 5/1/2026 | 5/1/2026 3:59:49 PM EST |
| 57.50 | 1.20 | 1.40 | 1.30 | 1.33 | +0.08 | +6.40% | 0.02 | 3 | 1,556 | 0.59 | 0.23 | 0.03 | -0.03 | 5/1/2026 | 5/1/2026 3:59:49 PM EST |
| 60.00 | 0.76 | 1.00 | 0.88 | 0.92 | +0.16 | +21.06% | 0.01 | 402 | 2,299 | 0.58 | 0.17 | 0.03 | -0.03 | 5/1/2026 | 5/1/2026 3:59:49 PM EST |
| 62.50 | 0.54 | 0.67 | 0.61 | 0.69 | +0.15 | +27.78% | 0.01 | 28 | 463 | 0.58 | 0.13 | 0.02 | -0.02 | 5/1/2026 | 5/1/2026 3:59:49 PM EST |
| 65.00 | 0.37 | 0.48 | 0.43 | 0.48 | +0.09 | +23.08% | 0.01 | 43 | 551 | 0.58 | 0.09 | 0.02 | -0.02 | 5/1/2026 | 5/1/2026 3:59:49 PM EST |
| 67.50 | 0.07 | 0.35 | 0.21 | 0.32 | +0.03 | +10.35% | 0.00 | 2 | 182 | 0.53 | 0.07 | 0.01 | -0.01 | 5/1/2026 | 5/1/2026 3:59:49 PM EST |
| 70.00 | 0.19 | 0.26 | 0.23 | 0.27 | +0.05 | +22.73% | 0.00 | 23 | 374 | 0.60 | 0.05 | 0.01 | -0.01 | 5/1/2026 | 5/1/2026 3:59:49 PM EST |
| 72.50 | 0.00 | 0.44 | 0.22 | 0.20 | +0.02 | +11.12% | 0.00 | 9 | 269 | 0.74 | 0.03 | 0.01 | -0.01 | 5/1/2026 | 5/1/2026 3:59:49 PM EST |
| 75.00 | 0.05 | 0.20 | 0.13 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 687 | 0.61 | 0.02 | 0.01 | -0.01 | 4/22/2026 | 5/1/2026 3:59:49 PM EST |
| 77.50 | 0.07 | 0.12 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 178 | 0.63 | 0.01 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 3:59:49 PM EST |
| 80.00 | 0.04 | 0.20 | 0.12 | 0.10 | -0.13 | -56.53% | 0.00 | 41 | 750 | 0.67 | 0.01 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:49 PM EST |
| 82.50 | 0.05 | 0.27 | 0.16 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 138 | 0.73 | 0.01 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 3:59:49 PM EST |
| 85.00 | 0.00 | 0.24 | 0.12 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2,397 | 0.85 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 3:59:49 PM EST |
| 87.50 | 0.00 | 0.25 | 0.13 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.89 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 5/1/2026 3:59:49 PM EST |
| 90.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 429 | 0.81 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 3:59:49 PM EST |
| 92.50 | 0.00 | 0.22 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.93 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 5/1/2026 3:59:49 PM EST |
| 95.00 | 0.00 | 0.41 | 0.21 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.95 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 5/1/2026 3:59:49 PM EST |
| 97.50 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 188 | 0.98 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:49 PM EST | |||
| 100.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 668 | 1.00 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 3:59:49 PM EST |
| 105.00 | 0.00 | 0.19 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 538 | 1.05 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 3:59:49 PM EST |
| 110.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 293 | 1.06 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:49 PM EST |
| 115.00 | 0.00 | 0.18 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.13 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/1/2026 3:59:49 PM EST |
| 120.00 | 0.00 | 0.37 | 0.19 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,060 | 1.17 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 5/1/2026 3:59:49 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 232 | 1.13 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:49 PM EST | |||
| 130.00 | 0.00 | 0.36 | 0.18 | % | 0.00 | 0 | 39 | 1.39 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:49 PM EST | |||
| 135.00 | 0.00 | 0.56 | 0.28 | % | 0.00 | 0 | 60 | 1.44 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:49 PM EST | |||
| 140.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 21 | 1.48 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:49 PM EST | |||
| 145.00 | 0.00 | 0.36 | 0.18 | % | 0.00 | 0 | 87 | 1.51 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:49 PM EST | |||
| 150.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 19 | 1.54 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:49 PM EST | |||
| 155.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 23 | 1.40 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:49 PM EST | |||
| 160.00 | 0.00 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.43 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/1/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,320 | 1.01 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 3:59:49 PM EST |
| 25.00 | 0.00 | 0.23 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 951 | 1.06 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 3:59:49 PM EST |
| 27.50 | 0.00 | 0.27 | 0.14 | 0.15 | +0.08 | +114.29% | 0.01 | 6 | 502 | 0.96 | -0.01 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 3:59:49 PM EST |
| 30.00 | 0.00 | 0.40 | 0.20 | 0.17 | -0.22 | -56.41% | 0.01 | 3 | 3,425 | 0.91 | -0.02 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 3:59:49 PM EST |
| 32.50 | 0.16 | 0.53 | 0.35 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.73 | -0.04 | 0.01 | -0.01 | 4/30/2026 | 5/1/2026 3:59:49 PM EST |
| 35.00 | 0.39 | 0.81 | 0.60 | 0.60 | -0.20 | -25.00% | 0.02 | 5 | 688 | 0.73 | -0.08 | 0.01 | -0.02 | 5/1/2026 | 5/1/2026 3:59:49 PM EST |
| 37.50 | 0.66 | 1.08 | 0.87 | 0.84 | -0.32 | -27.59% | 0.02 | 7 | 932 | 0.68 | -0.12 | 0.02 | -0.03 | 5/1/2026 | 5/1/2026 3:59:49 PM EST |
| 40.00 | 1.16 | 1.26 | 1.21 | 1.29 | -0.55 | -29.90% | 0.03 | 16 | 912 | 0.64 | -0.18 | 0.02 | -0.04 | 5/1/2026 | 5/1/2026 3:59:49 PM EST |
| 42.50 | 1.66 | 2.27 | 1.97 | 1.98 | -0.64 | -24.43% | 0.05 | 9 | 773 | 0.65 | -0.26 | 0.03 | -0.04 | 5/1/2026 | 5/1/2026 3:59:49 PM EST |
| 45.00 | 2.57 | 2.98 | 2.78 | 2.74 | -1.01 | -26.94% | 0.06 | 14 | 1,067 | 0.62 | -0.34 | 0.03 | -0.05 | 5/1/2026 | 5/1/2026 3:59:49 PM EST |
| 47.50 | 3.65 | 4.15 | 3.90 | 3.85 | -1.30 | -25.25% | 0.08 | 25 | 801 | 0.62 | -0.43 | 0.04 | -0.05 | 5/1/2026 | 5/1/2026 3:59:49 PM EST |
| 50.00 | 5.00 | 5.40 | 5.20 | 5.20 | -1.40 | -21.22% | 0.10 | 82 | 988 | 0.60 | -0.52 | 0.04 | -0.05 | 5/1/2026 | 5/1/2026 3:59:49 PM EST |
| 52.50 | 6.50 | 7.15 | 6.83 | 8.15 | 0.00 | 0.00% | 0.13 | 0 | 262 | 0.60 | -0.61 | 0.04 | -0.04 | 4/27/2026 | 5/1/2026 3:59:49 PM EST |
| 55.00 | 8.40 | 9.05 | 8.73 | 10.00 | 0.00 | 0.00% | 0.16 | 0 | 658 | 0.61 | -0.69 | 0.03 | -0.04 | 4/30/2026 | 5/1/2026 3:59:49 PM EST |
| 57.50 | 10.40 | 11.00 | 10.70 | 12.12 | 0.00 | 0.00% | 0.19 | 0 | 525 | 0.61 | -0.77 | 0.03 | -0.03 | 4/30/2026 | 5/1/2026 3:59:49 PM EST |
| 60.00 | 12.50 | 13.20 | 12.85 | 12.78 | -1.77 | -12.17% | 0.21 | 16 | 322 | 0.61 | -0.83 | 0.03 | -0.03 | 5/1/2026 | 5/1/2026 3:59:49 PM EST |
| 62.50 | 14.50 | 16.25 | 15.38 | 15.24 | 0.00 | 0.00% | 0.25 | 0 | 324 | 0.87 | -0.87 | 0.02 | -0.02 | 4/16/2026 | 5/1/2026 3:59:49 PM EST |
| 65.00 | 16.80 | 18.80 | 17.80 | 19.23 | 0.00 | 0.00% | 0.27 | 0 | 250 | 0.95 | -0.91 | 0.02 | -0.02 | 4/15/2026 | 5/1/2026 3:59:49 PM EST |
| 67.50 | 19.25 | 21.10 | 20.18 | 20.49 | 0.00 | 0.00% | 0.30 | 0 | 262 | 0.97 | -0.93 | 0.01 | -0.01 | 4/1/2026 | 5/1/2026 3:59:49 PM EST |
| 70.00 | 21.65 | 23.75 | 22.70 | 23.57 | 0.00 | 0.00% | 0.32 | 0 | 356 | 1.07 | -0.95 | 0.01 | -0.01 | 4/28/2026 | 5/1/2026 3:59:49 PM EST |
| 72.50 | 23.85 | 26.20 | 25.03 | 26.05 | 0.00 | 0.00% | 0.35 | 0 | 65 | 1.12 | -0.97 | 0.01 | -0.01 | 3/24/2026 | 5/1/2026 3:59:49 PM EST |
| 75.00 | 26.20 | 28.25 | 27.23 | 27.49 | -0.11 | -0.40% | 0.36 | 1 | 430 | 1.07 | -0.98 | 0.01 | -0.01 | 5/1/2026 | 5/1/2026 3:59:49 PM EST |
| 77.50 | 28.85 | 31.00 | 29.93 | 29.90 | 0.00 | 0.00% | 0.39 | 0 | 28 | 1.14 | -0.98 | 0.00 | 0.00 | 4/7/2026 | 5/1/2026 3:59:49 PM EST |
| 80.00 | 30.10 | 34.00 | 32.05 | 33.34 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.34 | -0.99 | 0.00 | 0.00 | 3/30/2026 | 5/1/2026 3:59:49 PM EST |
| 82.50 | 33.25 | 36.20 | 34.73 | 35.84 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.32 | -0.99 | 0.00 | 0.00 | 3/30/2026 | 5/1/2026 3:59:49 PM EST |
| 85.00 | 35.10 | 39.00 | 37.05 | % | 0.44 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:49 PM EST | |||
| 87.50 | 37.65 | 41.15 | 39.40 | % | 0.45 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:49 PM EST | |||
| 90.00 | 40.10 | 43.50 | 41.80 | % | 0.46 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:49 PM EST | |||
| 92.50 | 42.60 | 46.15 | 44.38 | % | 0.48 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:49 PM EST | |||
| 95.00 | 45.10 | 48.50 | 46.80 | % | 0.49 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:49 PM EST | |||
| 97.50 | 47.60 | 51.50 | 49.55 | % | 0.51 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:49 PM EST | |||
| 100.00 | 50.10 | 53.70 | 51.90 | % | 0.52 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:49 PM EST | |||
| 105.00 | 55.10 | 58.45 | 56.78 | % | 0.54 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:49 PM EST | |||
| 110.00 | 60.55 | 63.30 | 61.93 | % | 0.56 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:49 PM EST | |||
| 115.00 | 65.10 | 69.00 | 67.05 | % | 0.58 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:49 PM EST | |||
| 120.00 | 70.50 | 73.70 | 72.10 | % | 0.60 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:49 PM EST | |||
| 125.00 | 75.50 | 78.50 | 77.00 | % | 0.62 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:49 PM EST | |||
| 130.00 | 80.30 | 83.50 | 81.90 | % | 0.63 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:49 PM EST | |||
| 135.00 | 85.30 | 88.70 | 87.00 | % | 0.64 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:49 PM EST | |||
| 140.00 | 90.50 | 93.50 | 92.00 | % | 0.66 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:49 PM EST | |||
| 145.00 | 95.50 | 98.45 | 96.98 | % | 0.67 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:49 PM EST | |||
| 150.00 | 100.50 | 103.50 | 102.00 | % | 0.68 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:49 PM EST | |||
| 155.00 | 105.50 | 108.50 | 107.00 | % | 0.69 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:49 PM EST | |||
| 160.00 | 110.10 | 114.00 | 112.05 | % | 0.70 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:49 PM EST |