Options Chain for DOCUSIGN INC COM (DOCU) - $45.45 as of 5/15/2026 7:26:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 22.00 | 24.85 | 23.43 | % | 1.04 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 5/14/2026 3:59:53 PM EST | |||
| 25.00 | 19.35 | 22.05 | 20.70 | 22.31 | 0.00 | 0.00% | 0.83 | 0 | 49 | 1.89 | 1.00 | 0.00 | -0.01 | 5/6/2026 | 5/14/2026 3:59:53 PM EST |
| 27.50 | 16.95 | 20.60 | 18.78 | % | 0.68 | 0 | 41 | 1.67 | 0.99 | 0.00 | -0.01 | 5/14/2026 3:59:53 PM EST | |||
| 30.00 | 15.20 | 17.40 | 16.30 | 17.32 | 0.00 | 0.00% | 0.54 | 0 | 44 | 1.67 | 0.97 | 0.01 | -0.02 | 5/6/2026 | 5/14/2026 3:59:53 PM EST |
| 32.50 | 12.80 | 14.85 | 13.83 | % | 0.43 | 0 | 1 | 1.32 | 0.94 | 0.01 | -0.02 | 5/14/2026 3:59:53 PM EST | |||
| 35.00 | 11.25 | 12.30 | 11.78 | 10.85 | 0.00 | 0.00% | 0.34 | 0 | 19 | 1.10 | 0.90 | 0.02 | -0.03 | 4/23/2026 | 5/14/2026 3:59:53 PM EST |
| 37.50 | 8.75 | 10.25 | 9.50 | 9.75 | 0.00 | 0.00% | 0.25 | 0 | 76 | 0.75 | 0.84 | 0.02 | -0.04 | 5/14/2026 | 5/14/2026 3:59:53 PM EST |
| 40.00 | 7.15 | 8.10 | 7.63 | 7.80 | 0.00 | 0.00% | 0.19 | 0 | 118 | 0.71 | 0.76 | 0.03 | -0.05 | 5/14/2026 | 5/14/2026 3:59:53 PM EST |
| 42.50 | 5.35 | 7.00 | 6.18 | 5.20 | 0.00 | 0.00% | 0.15 | 0 | 101 | 0.70 | 0.67 | 0.04 | -0.06 | 5/13/2026 | 5/14/2026 3:59:53 PM EST |
| 45.00 | 4.05 | 5.35 | 4.70 | 4.25 | 0.00 | 0.00% | 0.10 | 0 | 617 | 0.69 | 0.58 | 0.04 | -0.06 | 5/14/2026 | 5/14/2026 3:59:53 PM EST |
| 47.50 | 2.88 | 3.80 | 3.34 | 3.24 | +0.13 | +4.18% | 0.07 | 6 | 691 | 0.68 | 0.47 | 0.04 | -0.06 | 5/15/2026 | 5/14/2026 3:59:53 PM EST |
| 50.00 | 2.14 | 2.57 | 2.36 | 2.30 | -0.14 | -5.74% | 0.05 | 7 | 1,647 | 0.69 | 0.38 | 0.04 | -0.06 | 5/15/2026 | 5/14/2026 3:59:53 PM EST |
| 52.50 | 1.37 | 1.94 | 1.66 | 1.62 | +0.25 | +18.25% | 0.03 | 4 | 1,584 | 0.66 | 0.29 | 0.04 | -0.05 | 5/15/2026 | 5/14/2026 3:59:53 PM EST |
| 55.00 | 0.81 | 1.25 | 1.03 | 1.10 | +0.04 | +3.78% | 0.02 | 1 | 2,789 | 0.68 | 0.22 | 0.03 | -0.04 | 5/15/2026 | 5/14/2026 3:59:53 PM EST |
| 57.50 | 0.63 | 0.82 | 0.73 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1,805 | 0.69 | 0.17 | 0.03 | -0.04 | 5/14/2026 | 5/14/2026 3:59:53 PM EST |
| 60.00 | 0.49 | 0.62 | 0.56 | 0.62 | -0.01 | -1.59% | 0.01 | 5 | 2,721 | 0.72 | 0.12 | 0.02 | -0.03 | 5/15/2026 | 5/14/2026 3:59:53 PM EST |
| 62.50 | 0.14 | 0.58 | 0.36 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1,274 | 0.71 | 0.09 | 0.02 | -0.02 | 5/14/2026 | 5/14/2026 3:59:53 PM EST |
| 65.00 | 0.07 | 0.35 | 0.21 | 0.31 | +0.02 | +6.90% | 0.00 | 8 | 598 | 0.69 | 0.07 | 0.01 | -0.02 | 5/15/2026 | 5/14/2026 3:59:53 PM EST |
| 67.50 | 0.01 | 0.39 | 0.20 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 189 | 0.81 | 0.05 | 0.01 | -0.01 | 5/8/2026 | 5/14/2026 3:59:53 PM EST |
| 70.00 | 0.00 | 0.33 | 0.17 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 362 | 0.83 | 0.03 | 0.01 | -0.01 | 5/11/2026 | 5/14/2026 3:59:53 PM EST |
| 72.50 | 0.01 | 0.16 | 0.09 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 246 | 0.76 | 0.02 | 0.01 | -0.01 | 5/8/2026 | 5/14/2026 3:59:53 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 687 | 0.83 | 0.02 | 0.00 | -0.01 | 5/8/2026 | 5/14/2026 3:59:53 PM EST |
| 77.50 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 159 | 0.93 | 0.01 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 3:59:53 PM EST |
| 80.00 | 0.02 | 0.22 | 0.12 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 686 | 0.83 | 0.01 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 3:59:53 PM EST |
| 82.50 | 0.00 | 0.21 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 138 | 1.00 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/14/2026 3:59:53 PM EST |
| 85.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,887 | 0.80 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:53 PM EST |
| 87.50 | 0.00 | 0.19 | 0.10 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.06 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 5/14/2026 3:59:53 PM EST |
| 90.00 | 0.00 | 0.11 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 427 | 0.99 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:53 PM EST |
| 92.50 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 119 | 1.05 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 5/14/2026 3:59:53 PM EST |
| 95.00 | 0.00 | 0.18 | 0.09 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.31 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 5/14/2026 3:59:53 PM EST |
| 97.50 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 188 | 1.35 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:53 PM EST | |||
| 100.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 656 | 1.14 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/14/2026 3:59:53 PM EST |
| 105.00 | 0.00 | 0.16 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 538 | 0.93 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/14/2026 3:59:53 PM EST |
| 110.00 | 0.00 | 0.16 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 292 | 2.19 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/14/2026 3:59:53 PM EST |
| 115.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 43 | 2.26 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/14/2026 3:59:53 PM EST |
| 120.00 | 0.00 | 0.56 | 0.28 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,060 | 1.28 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 5/14/2026 3:59:53 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 232 | 1.39 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:53 PM EST | |||
| 130.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 39 | 2.45 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:53 PM EST | |||
| 135.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 60 | 2.51 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:53 PM EST | |||
| 140.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 21 | 2.56 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:53 PM EST | |||
| 145.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 87 | 2.61 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:53 PM EST | |||
| 150.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 19 | 1.84 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:53 PM EST | |||
| 155.00 | 0.00 | 0.98 | 0.49 | % | 0.00 | 0 | 23 | 2.71 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:53 PM EST | |||
| 160.00 | 0.00 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 56 | 2.37 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/14/2026 3:59:53 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 | 0.90 | 0.45 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 1,322 | 1.49 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/14/2026 3:59:53 PM EST |
| 25.00 | 0.02 | 0.18 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 951 | 1.09 | 0.00 | 0.00 | -0.01 | 5/14/2026 | 5/14/2026 3:59:53 PM EST |
| 27.50 | 0.00 | 0.22 | 0.11 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 500 | 1.01 | -0.01 | 0.00 | -0.01 | 5/7/2026 | 5/14/2026 3:59:53 PM EST |
| 30.00 | 0.03 | 0.28 | 0.16 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3,395 | 0.75 | -0.03 | 0.01 | -0.02 | 5/11/2026 | 5/14/2026 3:59:53 PM EST |
| 32.50 | 0.07 | 0.45 | 0.26 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.79 | -0.06 | 0.01 | -0.02 | 5/14/2026 | 5/14/2026 3:59:53 PM EST |
| 35.00 | 0.25 | 0.65 | 0.45 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 709 | 0.73 | -0.10 | 0.02 | -0.03 | 5/14/2026 | 5/14/2026 3:59:53 PM EST |
| 37.50 | 0.68 | 1.09 | 0.89 | 0.80 | -0.16 | -16.67% | 0.02 | 2 | 960 | 0.75 | -0.16 | 0.02 | -0.04 | 5/15/2026 | 5/14/2026 3:59:53 PM EST |
| 40.00 | 1.10 | 1.69 | 1.40 | 1.59 | 0.00 | 0.00% | 0.03 | 0 | 1,257 | 0.74 | -0.24 | 0.03 | -0.05 | 5/14/2026 | 5/14/2026 3:59:53 PM EST |
| 42.50 | 1.86 | 2.38 | 2.12 | 2.45 | 0.00 | 0.00% | 0.05 | 0 | 871 | 0.70 | -0.33 | 0.04 | -0.06 | 5/14/2026 | 5/14/2026 3:59:53 PM EST |
| 45.00 | 2.85 | 3.60 | 3.23 | 3.48 | -0.02 | -0.58% | 0.07 | 500 | 1,415 | 0.69 | -0.42 | 0.04 | -0.06 | 5/15/2026 | 5/14/2026 3:59:53 PM EST |
| 47.50 | 4.20 | 5.30 | 4.75 | 4.95 | 0.00 | 0.00% | 0.10 | 0 | 703 | 0.69 | -0.53 | 0.04 | -0.06 | 5/14/2026 | 5/14/2026 3:59:53 PM EST |
| 50.00 | 5.60 | 6.60 | 6.10 | 6.01 | -0.34 | -5.36% | 0.12 | 5 | 999 | 0.67 | -0.62 | 0.04 | -0.06 | 5/15/2026 | 5/14/2026 3:59:53 PM EST |
| 52.50 | 7.40 | 8.50 | 7.95 | 8.65 | 0.00 | 0.00% | 0.15 | 0 | 252 | 0.71 | -0.71 | 0.04 | -0.05 | 5/13/2026 | 5/14/2026 3:59:53 PM EST |
| 55.00 | 9.40 | 10.60 | 10.00 | 10.30 | 0.00 | 0.00% | 0.18 | 0 | 661 | 0.65 | -0.78 | 0.03 | -0.04 | 5/14/2026 | 5/14/2026 3:59:53 PM EST |
| 57.50 | 11.25 | 13.25 | 12.25 | 9.98 | 0.00 | 0.00% | 0.21 | 0 | 527 | 0.93 | -0.83 | 0.03 | -0.04 | 5/7/2026 | 5/14/2026 3:59:53 PM EST |
| 60.00 | 13.70 | 14.90 | 14.30 | 14.20 | -0.80 | -5.34% | 0.24 | 1 | 322 | 0.85 | -0.88 | 0.02 | -0.03 | 5/15/2026 | 5/14/2026 3:59:53 PM EST |
| 62.50 | 15.90 | 17.80 | 16.85 | 15.24 | 0.00 | 0.00% | 0.27 | 0 | 324 | 1.02 | -0.91 | 0.02 | -0.02 | 4/16/2026 | 5/14/2026 3:59:53 PM EST |
| 65.00 | 17.95 | 20.20 | 19.08 | 19.23 | 0.00 | 0.00% | 0.29 | 0 | 250 | 1.07 | -0.93 | 0.01 | -0.02 | 4/15/2026 | 5/14/2026 3:59:53 PM EST |
| 67.50 | 20.40 | 22.65 | 21.53 | 22.77 | 0.00 | 0.00% | 0.32 | 0 | 262 | 1.13 | -0.95 | 0.01 | -0.01 | 5/13/2026 | 5/14/2026 3:59:53 PM EST |
| 70.00 | 22.15 | 25.75 | 23.95 | 24.79 | 0.00 | 0.00% | 0.34 | 0 | 242 | 1.18 | -0.97 | 0.01 | -0.01 | 5/13/2026 | 5/14/2026 3:59:53 PM EST |
| 72.50 | 24.75 | 28.25 | 26.50 | 26.05 | 0.00 | 0.00% | 0.37 | 0 | 31 | 1.55 | -0.98 | 0.01 | -0.01 | 3/24/2026 | 5/14/2026 3:59:53 PM EST |
| 75.00 | 27.05 | 30.70 | 28.88 | 27.49 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.52 | -0.98 | 0.00 | -0.01 | 5/1/2026 | 5/14/2026 3:59:53 PM EST |
| 77.50 | 29.45 | 33.20 | 31.33 | 29.90 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.54 | -0.99 | 0.00 | 0.00 | 4/7/2026 | 5/14/2026 3:59:53 PM EST |
| 80.00 | 32.60 | 35.70 | 34.15 | 33.34 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.74 | -0.99 | 0.00 | 0.00 | 3/30/2026 | 5/14/2026 3:59:53 PM EST |
| 82.50 | 35.10 | 38.20 | 36.65 | 35.84 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.52 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 5/14/2026 3:59:53 PM EST |
| 85.00 | 36.80 | 40.70 | 38.75 | % | 0.46 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/14/2026 3:59:53 PM EST | |||
| 87.50 | 39.40 | 43.20 | 41.30 | % | 0.47 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 5/14/2026 3:59:53 PM EST | |||
| 90.00 | 41.90 | 45.70 | 43.80 | % | 0.49 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/14/2026 3:59:53 PM EST | |||
| 92.50 | 44.25 | 48.20 | 46.23 | % | 0.50 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 5/14/2026 3:59:53 PM EST | |||
| 95.00 | 46.90 | 50.70 | 48.80 | % | 0.51 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 5/14/2026 3:59:53 PM EST | |||
| 97.50 | 49.25 | 53.15 | 51.20 | % | 0.53 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 5/14/2026 3:59:53 PM EST | |||
| 100.00 | 51.75 | 55.70 | 53.73 | % | 0.54 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 5/14/2026 3:59:53 PM EST | |||
| 105.00 | 56.75 | 60.70 | 58.73 | % | 0.56 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 5/14/2026 3:59:53 PM EST | |||
| 110.00 | 61.75 | 65.70 | 63.73 | % | 0.58 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 5/14/2026 3:59:53 PM EST | |||
| 115.00 | 66.85 | 70.70 | 68.78 | % | 0.60 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 5/14/2026 3:59:53 PM EST | |||
| 120.00 | 71.80 | 75.70 | 73.75 | % | 0.61 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 5/14/2026 3:59:53 PM EST | |||
| 125.00 | 76.90 | 80.70 | 78.80 | % | 0.63 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 5/14/2026 3:59:53 PM EST | |||
| 130.00 | 81.75 | 85.70 | 83.73 | % | 0.64 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 5/14/2026 3:59:53 PM EST | |||
| 135.00 | 86.90 | 90.70 | 88.80 | % | 0.66 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 5/14/2026 3:59:53 PM EST | |||
| 140.00 | 92.05 | 95.70 | 93.88 | % | 0.67 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 5/14/2026 3:59:53 PM EST | |||
| 145.00 | 97.05 | 100.70 | 98.88 | % | 0.68 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 5/14/2026 3:59:53 PM EST | |||
| 150.00 | 102.20 | 105.70 | 103.95 | % | 0.69 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 5/14/2026 3:59:53 PM EST | |||
| 155.00 | 107.20 | 110.70 | 108.95 | % | 0.70 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 5/14/2026 3:59:53 PM EST | |||
| 160.00 | 112.20 | 115.70 | 113.95 | % | 0.71 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 5/14/2026 3:59:53 PM EST |