Options Chain for DOCUSIGN INC COM (DOCU) - $82.13 as of 5/5/2025 2:56:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 55.90 | 59.70 | 57.27 | 0.00 | 0.00% | 0 | 4 | 2.62 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 4:00:01 PM EST |
| 27.50 | 53.40 | 57.25 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 30.00 | 50.90 | 54.75 | 25.20 | 0.00 | 0.00% | 0 | 1 | 2.15 | 1.00 | 0.00 | 0.00 | 8/1/2024 | 5/5/2025 4:00:01 PM EST |
| 32.50 | 48.45 | 52.25 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 35.00 | 45.95 | 49.80 | 29.50 | 0.00 | 0.00% | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 9/26/2024 | 5/5/2025 4:00:01 PM EST |
| 37.50 | 43.55 | 47.30 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 40.00 | 41.85 | 44.80 | 42.27 | 0.00 | 0.00% | 0 | 14 | 1.55 | 1.00 | 0.00 | -0.01 | 2/25/2025 | 5/5/2025 4:00:01 PM EST |
| 42.50 | 38.55 | 42.40 | 38.58 | 0.00 | 0.00% | 0 | 4 | 1.56 | 1.00 | 0.00 | -0.01 | 11/8/2024 | 5/5/2025 4:00:01 PM EST |
| 45.00 | 36.20 | 39.95 | 41.34 | 0.00 | 0.00% | 0 | 6 | 1.34 | 0.99 | 0.00 | -0.01 | 3/21/2025 | 5/5/2025 4:00:01 PM EST |
| 47.50 | 34.50 | 37.50 | 37.85 | 0.00 | 0.00% | 0 | 1 | 1.39 | 0.98 | 0.00 | -0.02 | 3/18/2025 | 5/5/2025 4:00:01 PM EST |
| 50.00 | 32.35 | 34.55 | 21.80 | 0.00 | 0.00% | 0 | 109 | 1.18 | 0.98 | 0.00 | -0.02 | 4/9/2025 | 5/5/2025 4:00:01 PM EST |
| 52.50 | 29.85 | 32.25 | 29.30 | 0.00 | 0.00% | 0 | 218 | 0.94 | 0.96 | 0.00 | -0.03 | 3/6/2025 | 5/5/2025 4:00:01 PM EST |
| 55.00 | 27.15 | 29.05 | 24.20 | 0.00 | 0.00% | 0 | 119 | 0.80 | 0.95 | 0.00 | -0.03 | 4/9/2025 | 5/5/2025 4:00:01 PM EST |
| 57.50 | 24.80 | 27.15 | 24.87 | +9.89 | +66.03% | 1 | 51 | 0.91 | 0.94 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 60.00 | 23.00 | 24.10 | 22.85 | 0.00 | 0.00% | 0 | 521 | 0.67 | 0.92 | 0.01 | -0.04 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 62.50 | 20.65 | 21.65 | 16.36 | 0.00 | 0.00% | 0 | 17 | 0.63 | 0.90 | 0.01 | -0.04 | 4/17/2025 | 5/5/2025 4:00:01 PM EST |
| 65.00 | 18.75 | 19.15 | 16.51 | 0.00 | 0.00% | 0 | 140 | 0.61 | 0.88 | 0.01 | -0.05 | 4/23/2025 | 5/5/2025 4:00:01 PM EST |
| 67.50 | 16.65 | 16.95 | 17.37 | 0.00 | 0.00% | 0 | 555 | 0.60 | 0.85 | 0.01 | -0.05 | 4/25/2025 | 5/5/2025 4:00:01 PM EST |
| 70.00 | 14.30 | 15.80 | 15.02 | +1.37 | +10.04% | 2 | 110 | 0.63 | 0.82 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 72.50 | 12.65 | 13.30 | 12.80 | 0.00 | 0.00% | 0 | 108 | 0.59 | 0.78 | 0.02 | -0.06 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 75.00 | 10.60 | 12.05 | 11.55 | 0.00 | 0.00% | 0 | 178 | 0.55 | 0.73 | 0.02 | -0.06 | 4/25/2025 | 5/5/2025 4:00:01 PM EST |
| 77.50 | 9.05 | 9.90 | 9.95 | 0.00 | 0.00% | 0 | 229 | 0.57 | 0.68 | 0.02 | -0.07 | 4/28/2025 | 5/5/2025 4:00:01 PM EST |
| 80.00 | 7.60 | 8.15 | 7.91 | +0.37 | +4.91% | 13 | 1,695 | 0.55 | 0.61 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 82.50 | 6.20 | 6.50 | 6.80 | +0.75 | +12.40% | 4 | 725 | 0.53 | 0.55 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 85.00 | 5.00 | 5.30 | 5.00 | +0.08 | +1.63% | 54 | 508 | 0.52 | 0.48 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 87.50 | 4.00 | 4.20 | 4.25 | +0.28 | +7.06% | 66 | 506 | 0.51 | 0.41 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 90.00 | 3.10 | 3.35 | 3.32 | +0.48 | +16.91% | 250 | 581 | 0.50 | 0.35 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 92.50 | 2.38 | 2.59 | 2.43 | 0.00 | 0.00% | 0 | 396 | 0.49 | 0.29 | 0.02 | -0.06 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 95.00 | 1.78 | 1.98 | 1.90 | +0.28 | +17.29% | 8 | 452 | 0.49 | 0.23 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 97.50 | 1.03 | 2.22 | 1.45 | +0.12 | +9.03% | 2 | 398 | 0.51 | 0.19 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 100.00 | 0.84 | 1.21 | 1.08 | +0.14 | +14.90% | 41 | 665 | 0.49 | 0.15 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 105.00 | 0.51 | 0.67 | 0.65 | +0.09 | +16.08% | 1 | 338 | 0.48 | 0.09 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 110.00 | 0.26 | 0.37 | 0.44 | 0.00 | 0.00% | 0 | 432 | 0.48 | 0.06 | 0.01 | -0.02 | 4/28/2025 | 5/5/2025 4:00:01 PM EST |
| 115.00 | 0.10 | 0.49 | 0.32 | 0.00 | 0.00% | 0 | 471 | 0.51 | 0.03 | 0.01 | -0.01 | 4/25/2025 | 5/5/2025 4:00:01 PM EST |
| 120.00 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 2 | 1,278 | 0.50 | 0.02 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 125.00 | 0.02 | 0.28 | 0.29 | +0.19 | +190.00% | 4 | 308 | 0.50 | 0.01 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 130.00 | 0.02 | 0.60 | 0.15 | 0.00 | 0.00% | 0 | 236 | 0.56 | 0.01 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 4:00:01 PM EST |
| 135.00 | 0.01 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 92 | 0.74 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 4:00:01 PM EST |
| 140.00 | 0.01 | 0.32 | 0.04 | 0.00 | 0.00% | 0 | 883 | 0.66 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 4:00:01 PM EST |
| 145.00 | 0.00 | 1.14 | 0.16 | 0.00 | 0.00% | 0 | 17 | 1.00 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 5/5/2025 4:00:01 PM EST |
| 150.00 | 0.00 | 1.17 | 0.20 | 0.00 | 0.00% | 0 | 60 | 1.04 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 5/5/2025 4:00:01 PM EST |
| 155.00 | 0.00 | 0.56 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 160.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 99 | 0.94 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.68 | 0.02 | 0.00 | 0.00% | 0 | 601 | 1.94 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 5/5/2025 4:00:01 PM EST |
| 27.50 | 0.00 | 0.64 | 0.01 | 0.00 | 0.00% | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 5/5/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 1.31 | 0.09 | 0.00 | 0.00% | 0 | 4 | 2.07 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 5/5/2025 4:00:01 PM EST |
| 32.50 | 0.00 | 1.00 | 0.18 | 0.00 | 0.00% | 0 | 1,922 | 1.80 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 1.13 | 0.14 | 0.00 | 0.00% | 0 | 1,441 | 1.67 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 4:00:01 PM EST |
| 37.50 | 0.00 | 0.79 | 0.30 | 0.00 | 0.00% | 0 | 5 | 1.39 | 0.00 | 0.00 | -0.01 | 11/12/2024 | 5/5/2025 4:00:01 PM EST |
| 40.00 | 0.00 | 0.85 | 0.35 | 0.00 | 0.00% | 0 | 83 | 1.32 | 0.00 | 0.00 | -0.01 | 4/4/2025 | 5/5/2025 4:00:01 PM EST |
| 42.50 | 0.00 | 1.38 | 0.59 | 0.00 | 0.00% | 0 | 13 | 1.46 | 0.00 | 0.00 | -0.01 | 10/18/2024 | 5/5/2025 4:00:01 PM EST |
| 45.00 | 0.01 | 0.70 | 0.14 | 0.00 | 0.00% | 0 | 22 | 1.13 | -0.01 | 0.00 | -0.01 | 3/17/2025 | 5/5/2025 4:00:01 PM EST |
| 47.50 | 0.10 | 0.94 | 0.01 | 0.00 | 0.00% | 0 | 50 | 1.00 | -0.02 | 0.00 | -0.02 | 4/22/2025 | 5/5/2025 4:00:01 PM EST |
| 50.00 | 0.02 | 2.28 | 0.35 | 0.00 | 0.00% | 0 | 86 | 1.24 | -0.02 | 0.00 | -0.02 | 4/30/2025 | 5/5/2025 4:00:01 PM EST |
| 52.50 | 0.10 | 1.69 | 0.80 | 0.00 | 0.00% | 0 | 162 | 0.97 | -0.04 | 0.00 | -0.03 | 4/22/2025 | 5/5/2025 4:00:01 PM EST |
| 55.00 | 0.15 | 0.90 | 1.35 | 0.00 | 0.00% | 0 | 66 | 0.73 | -0.05 | 0.00 | -0.03 | 4/21/2025 | 5/5/2025 4:00:01 PM EST |
| 57.50 | 0.07 | 1.04 | 0.60 | 0.00 | 0.00% | 0 | 466 | 0.70 | -0.06 | 0.01 | -0.04 | 4/30/2025 | 5/5/2025 4:00:01 PM EST |
| 60.00 | 0.49 | 0.74 | 0.57 | -0.06 | -9.53% | 1 | 125 | 0.66 | -0.08 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 62.50 | 0.73 | 0.90 | 0.88 | 0.00 | 0.00% | 0 | 352 | 0.64 | -0.10 | 0.01 | -0.04 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 65.00 | 0.99 | 1.29 | 1.16 | 0.00 | 0.00% | 0 | 314 | 0.61 | -0.12 | 0.01 | -0.05 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 67.50 | 1.35 | 1.55 | 1.38 | -0.15 | -9.81% | 11 | 125 | 0.61 | -0.15 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 70.00 | 1.78 | 1.99 | 1.77 | -0.22 | -11.06% | 14 | 721 | 0.59 | -0.18 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 72.50 | 2.31 | 2.69 | 2.58 | 0.00 | 0.00% | 0 | 330 | 0.59 | -0.22 | 0.02 | -0.06 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 75.00 | 2.85 | 3.95 | 2.89 | -0.41 | -12.43% | 82 | 617 | 0.60 | -0.27 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 77.50 | 3.80 | 4.00 | 4.00 | 0.00 | 0.00% | 0 | 158 | 0.55 | -0.32 | 0.02 | -0.07 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 80.00 | 4.45 | 4.95 | 4.63 | -0.37 | -7.40% | 4 | 431 | 0.53 | -0.39 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 82.50 | 5.70 | 6.05 | 5.64 | -0.56 | -9.04% | 2 | 202 | 0.52 | -0.45 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 85.00 | 7.05 | 7.55 | 7.50 | 0.00 | 0.00% | 0 | 203 | 0.52 | -0.52 | 0.03 | -0.07 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 87.50 | 8.35 | 8.90 | 9.00 | 0.00 | 0.00% | 0 | 201 | 0.50 | -0.59 | 0.03 | -0.07 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 90.00 | 10.15 | 10.70 | 10.07 | -0.70 | -6.50% | 39 | 199 | 0.51 | -0.65 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 92.50 | 11.90 | 12.25 | 12.10 | 0.00 | 0.00% | 0 | 214 | 0.49 | -0.71 | 0.02 | -0.06 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 95.00 | 13.60 | 14.95 | 23.70 | 0.00 | 0.00% | 0 | 168 | 0.52 | -0.77 | 0.02 | -0.05 | 4/21/2025 | 5/5/2025 4:00:01 PM EST |
| 97.50 | 15.75 | 16.90 | 11.75 | 0.00 | 0.00% | 0 | 105 | 0.52 | -0.81 | 0.02 | -0.04 | 3/25/2025 | 5/5/2025 4:00:01 PM EST |
| 100.00 | 17.80 | 19.25 | 18.73 | 0.00 | 0.00% | 0 | 230 | 0.52 | -0.85 | 0.02 | -0.04 | 4/24/2025 | 5/5/2025 4:00:01 PM EST |
| 105.00 | 22.15 | 23.05 | 28.00 | 0.00 | 0.00% | 0 | 13 | 0.52 | -0.91 | 0.01 | -0.03 | 4/3/2025 | 5/5/2025 4:00:01 PM EST |
| 110.00 | 26.60 | 27.80 | 21.38 | 0.00 | 0.00% | 0 | 72 | 0.64 | -0.94 | 0.01 | -0.02 | 3/24/2025 | 5/5/2025 4:00:01 PM EST |
| 115.00 | 30.55 | 34.15 | % | 0 | 0 | 0.79 | -0.97 | 0.01 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 120.00 | 35.55 | 38.65 | 30.62 | 0.00 | 0.00% | 0 | 0 | 0.88 | -0.98 | 0.00 | -0.01 | 3/24/2025 | 5/5/2025 4:00:01 PM EST |
| 125.00 | 40.40 | 44.15 | % | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 130.00 | 45.45 | 49.25 | % | 0 | 0 | 1.00 | -0.99 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 135.00 | 50.45 | 53.90 | 52.24 | 0.00 | 0.00% | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 5/5/2025 4:00:01 PM EST |
| 140.00 | 55.45 | 58.90 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 145.00 | 60.40 | 64.25 | 59.51 | 0.00 | 0.00% | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 5/5/2025 4:00:01 PM EST |
| 150.00 | 66.25 | 68.90 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 155.00 | 70.45 | 74.25 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 160.00 | 75.45 | 79.15 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST |