Options Chain for DOCUSIGN INC COM (DOCU) - $49.42 as of 5/20/2026 2:27:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 22.70 | 26.25 | 24.48 | % | 0.98 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 30.00 | 17.80 | 21.10 | 19.45 | % | 0.65 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 35.00 | 12.90 | 16.35 | 14.63 | % | 0.42 | 0 | 0 | 1.91 | 0.97 | 0.01 | -0.02 | 5/20/2026 4:00:03 PM EST | |||
| 36.00 | 12.55 | 15.50 | 14.03 | % | 0.39 | 0 | 0 | 1.86 | 0.96 | 0.01 | -0.02 | 5/20/2026 4:00:03 PM EST | |||
| 37.00 | 11.60 | 14.25 | 12.93 | % | 0.35 | 0 | 0 | 1.66 | 0.94 | 0.01 | -0.03 | 5/20/2026 4:00:03 PM EST | |||
| 38.00 | 10.65 | 13.30 | 11.98 | % | 0.32 | 0 | 0 | 1.58 | 0.93 | 0.01 | -0.04 | 5/20/2026 4:00:03 PM EST | |||
| 39.00 | 9.75 | 12.40 | 11.08 | % | 0.28 | 0 | 0 | 1.51 | 0.91 | 0.02 | -0.05 | 5/20/2026 4:00:03 PM EST | |||
| 40.00 | 8.85 | 11.50 | 10.18 | 10.40 | +3.67 | +54.54% | 0.25 | 1 | 43 | 1.45 | 0.88 | 0.02 | -0.06 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 41.00 | 8.00 | 10.65 | 9.33 | % | 0.23 | 0 | 0 | 1.40 | 0.85 | 0.02 | -0.07 | 5/20/2026 4:00:03 PM EST | |||
| 41.50 | 6.95 | 10.45 | 8.70 | % | 0.21 | 0 | 0 | 1.44 | 0.84 | 0.02 | -0.07 | 5/20/2026 4:00:03 PM EST | |||
| 42.00 | 6.50 | 9.80 | 8.15 | 7.06 | 0.00 | 0.00% | 0.19 | 0 | 10 | 1.35 | 0.83 | 0.03 | -0.07 | 5/18/2026 | 5/20/2026 4:00:03 PM EST |
| 42.50 | 6.00 | 9.60 | 7.80 | % | 0.18 | 0 | 0 | 1.38 | 0.81 | 0.03 | -0.08 | 5/20/2026 4:00:03 PM EST | |||
| 43.00 | 6.45 | 8.45 | 7.45 | 7.42 | 0.00 | 0.00% | 0.17 | 0 | 79 | 1.13 | 0.80 | 0.03 | -0.08 | 5/18/2026 | 5/20/2026 4:00:03 PM EST |
| 43.50 | 5.20 | 8.25 | 6.73 | % | 0.15 | 0 | 0 | 1.17 | 0.78 | 0.03 | -0.09 | 5/20/2026 4:00:03 PM EST | |||
| 44.00 | 5.55 | 8.20 | 6.88 | 4.21 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.25 | 0.76 | 0.03 | -0.09 | 4/23/2026 | 5/20/2026 4:00:03 PM EST |
| 44.50 | 5.15 | 7.90 | 6.53 | % | 0.15 | 0 | 0 | 1.26 | 0.74 | 0.03 | -0.09 | 5/20/2026 4:00:03 PM EST | |||
| 45.00 | 5.45 | 6.75 | 6.10 | 5.30 | 0.00 | 0.00% | 0.14 | 0 | 27 | 0.81 | 0.73 | 0.03 | -0.10 | 5/18/2026 | 5/20/2026 4:00:03 PM EST |
| 45.50 | 5.20 | 6.55 | 5.88 | % | 0.13 | 0 | 0 | 0.85 | 0.71 | 0.04 | -0.10 | 5/20/2026 4:00:03 PM EST | |||
| 46.00 | 4.10 | 6.85 | 5.48 | 5.20 | 0.00 | 0.00% | 0.12 | 0 | 17 | 0.81 | 0.69 | 0.04 | -0.10 | 5/18/2026 | 5/20/2026 4:00:03 PM EST |
| 46.50 | 3.80 | 5.75 | 4.78 | % | 0.10 | 0 | 0 | 0.72 | 0.67 | 0.04 | -0.10 | 5/20/2026 4:00:03 PM EST | |||
| 47.00 | 4.15 | 5.45 | 4.80 | 3.71 | -0.78 | -17.38% | 0.10 | 1 | 74 | 0.82 | 0.65 | 0.04 | -0.11 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 47.50 | 4.40 | 5.85 | 5.13 | % | 0.11 | 0 | 0 | 0.97 | 0.63 | 0.04 | -0.11 | 5/20/2026 4:00:03 PM EST | |||
| 48.00 | 4.10 | 4.80 | 4.45 | 4.95 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.87 | 0.61 | 0.04 | -0.11 | 5/19/2026 | 5/20/2026 4:00:03 PM EST |
| 48.50 | 3.80 | 4.90 | 4.35 | % | 0.09 | 0 | 0 | 0.91 | 0.59 | 0.04 | -0.11 | 5/20/2026 4:00:03 PM EST | |||
| 49.00 | 3.55 | 4.20 | 3.88 | 3.29 | -0.24 | -6.80% | 0.08 | 1 | 381 | 0.86 | 0.56 | 0.04 | -0.11 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 49.50 | 3.30 | 4.05 | 3.68 | 3.03 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.87 | 0.54 | 0.04 | -0.11 | 5/18/2026 | 5/20/2026 4:00:03 PM EST |
| 50.00 | 3.05 | 4.65 | 3.85 | 3.32 | +0.12 | +3.75% | 0.08 | 2 | 614 | 0.97 | 0.52 | 0.04 | -0.11 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 51.00 | 2.63 | 4.15 | 3.39 | 2.75 | +0.02 | +0.74% | 0.07 | 22 | 289 | 0.96 | 0.48 | 0.04 | -0.11 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 52.00 | 2.20 | 2.60 | 2.40 | 2.52 | +0.10 | +4.14% | 0.05 | 15 | 66 | 0.81 | 0.43 | 0.04 | -0.11 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 53.00 | 1.22 | 3.65 | 2.44 | 2.00 | -0.05 | -2.44% | 0.05 | 23 | 30 | 0.90 | 0.39 | 0.04 | -0.10 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 54.00 | 0.62 | 2.43 | 1.53 | 1.90 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.74 | 0.34 | 0.04 | -0.10 | 5/19/2026 | 5/20/2026 4:00:03 PM EST |
| 55.00 | 0.88 | 2.39 | 1.64 | 1.49 | +0.04 | +2.76% | 0.03 | 7 | 82 | 0.84 | 0.30 | 0.04 | -0.09 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 56.00 | 1.19 | 1.41 | 1.30 | 1.21 | -0.46 | -27.55% | 0.02 | 2 | 14 | 0.82 | 0.26 | 0.04 | -0.08 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 57.00 | 0.00 | 1.80 | 0.90 | 0.85 | -0.19 | -18.27% | 0.02 | 1 | 25 | 1.03 | 0.23 | 0.04 | -0.08 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 60.00 | 0.12 | 1.15 | 0.64 | 0.65 | +0.01 | +1.57% | 0.01 | 5 | 132 | 0.77 | 0.14 | 0.03 | -0.05 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 65.00 | 0.00 | 0.70 | 0.35 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.07 | 0.06 | 0.01 | -0.03 | 5/19/2026 | 5/20/2026 4:00:03 PM EST |
| 70.00 | 0.00 | 1.74 | 0.87 | % | 0.01 | 0 | 0 | 1.67 | 0.02 | 0.01 | -0.01 | 5/20/2026 4:00:03 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 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 30.00 | 0.00 | 2.14 | 1.07 | % | 0.04 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 35.00 | 0.00 | 2.22 | 1.11 | 0.23 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.11 | -0.03 | 0.01 | -0.02 | 5/14/2026 | 5/20/2026 4:00:03 PM EST |
| 36.00 | 0.00 | 2.25 | 1.13 | 0.43 | 0.00 | 0.00% | 0.03 | 0 | 4 | 2.01 | -0.04 | 0.01 | -0.02 | 5/13/2026 | 5/20/2026 4:00:03 PM EST |
| 37.00 | 0.00 | 0.36 | 0.18 | 0.18 | -0.29 | -61.71% | 0.00 | 1 | 6 | 1.03 | -0.06 | 0.01 | -0.03 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 38.00 | 0.00 | 1.89 | 0.95 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.65 | -0.07 | 0.01 | -0.04 | 5/19/2026 | 5/20/2026 4:00:03 PM EST |
| 39.00 | 0.00 | 1.03 | 0.52 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 82 | 1.22 | -0.09 | 0.02 | -0.05 | 5/19/2026 | 5/20/2026 4:00:03 PM EST |
| 40.00 | 0.20 | 0.58 | 0.39 | 0.42 | -0.07 | -14.29% | 0.01 | 2 | 102 | 0.82 | -0.12 | 0.02 | -0.06 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 41.00 | 0.06 | 1.38 | 0.72 | 0.64 | -0.18 | -21.96% | 0.02 | 8 | 17 | 0.84 | -0.15 | 0.02 | -0.07 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 41.50 | 0.00 | 1.89 | 0.95 | 0.69 | +0.16 | +30.19% | 0.02 | 2 | 4 | 1.30 | -0.15 | 0.02 | -0.07 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 42.00 | 0.30 | 1.98 | 1.14 | 0.61 | 0.00 | 0.00% | 0.03 | 0 | 45 | 0.96 | -0.17 | 0.03 | -0.07 | 5/19/2026 | 5/20/2026 4:00:03 PM EST |
| 42.50 | 0.00 | 1.48 | 0.74 | 0.89 | +0.27 | +43.55% | 0.02 | 2 | 29 | 1.07 | -0.19 | 0.03 | -0.08 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 43.00 | 0.59 | 1.56 | 1.08 | 1.22 | +0.50 | +69.45% | 0.03 | 7 | 19 | 0.88 | -0.20 | 0.03 | -0.08 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 43.50 | 0.45 | 2.16 | 1.31 | 1.13 | +0.36 | +46.76% | 0.03 | 4 | 4 | 0.89 | -0.22 | 0.03 | -0.09 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 44.00 | 0.94 | 1.88 | 1.41 | 1.15 | -0.11 | -8.73% | 0.03 | 11 | 22 | 0.90 | -0.24 | 0.03 | -0.09 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 44.50 | 0.65 | 1.35 | 1.00 | 1.32 | +0.15 | +12.83% | 0.02 | 42 | 13 | 0.76 | -0.26 | 0.03 | -0.09 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 45.00 | 1.20 | 1.90 | 1.55 | 1.40 | -0.33 | -19.08% | 0.03 | 3 | 297 | 0.86 | -0.27 | 0.03 | -0.10 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 45.50 | 1.35 | 2.64 | 2.00 | 1.82 | +0.57 | +45.60% | 0.04 | 1 | 1 | 0.93 | -0.29 | 0.04 | -0.10 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 46.00 | 0.50 | 2.48 | 1.49 | 1.42 | -0.59 | -29.36% | 0.03 | 17 | 16 | 0.73 | -0.31 | 0.04 | -0.10 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 46.50 | 1.71 | 3.60 | 2.66 | 2.06 | +0.53 | +34.65% | 0.06 | 6 | 3 | 1.01 | -0.33 | 0.04 | -0.10 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 47.00 | 1.34 | 2.74 | 2.04 | 2.28 | -0.34 | -12.98% | 0.04 | 4 | 167 | 0.79 | -0.35 | 0.04 | -0.11 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 47.50 | 1.55 | 3.10 | 2.33 | 1.90 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.81 | -0.37 | 0.04 | -0.11 | 5/19/2026 | 5/20/2026 4:00:03 PM EST |
| 48.00 | 2.32 | 4.20 | 3.26 | 2.69 | 0.00 | 0.00% | 0.07 | 0 | 76 | 0.99 | -0.39 | 0.04 | -0.11 | 5/19/2026 | 5/20/2026 4:00:03 PM EST |
| 48.50 | 1.87 | 3.60 | 2.74 | 2.33 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.80 | -0.41 | 0.04 | -0.11 | 5/19/2026 | 5/20/2026 4:00:03 PM EST |
| 49.00 | 2.78 | 4.35 | 3.57 | 3.33 | +0.03 | +0.91% | 0.07 | 1 | 434 | 0.95 | -0.43 | 0.04 | -0.11 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 49.50 | 1.86 | 4.60 | 3.23 | 3.35 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.80 | -0.46 | 0.04 | -0.11 | 5/19/2026 | 5/20/2026 4:00:03 PM EST |
| 50.00 | 3.25 | 4.30 | 3.78 | 3.30 | 0.00 | 0.00% | 0.08 | 0 | 107 | 0.87 | -0.48 | 0.04 | -0.11 | 5/19/2026 | 5/20/2026 4:00:03 PM EST |
| 51.00 | 3.80 | 4.90 | 4.35 | 6.70 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.87 | -0.52 | 0.04 | -0.11 | 5/12/2026 | 5/20/2026 4:00:03 PM EST |
| 52.00 | 4.40 | 5.35 | 4.88 | 6.83 | 0.00 | 0.00% | 0.09 | 0 | 68 | 0.85 | -0.57 | 0.04 | -0.11 | 5/15/2026 | 5/20/2026 4:00:03 PM EST |
| 53.00 | 5.05 | 6.10 | 5.58 | 6.58 | 0.00 | 0.00% | 0.11 | 0 | 36 | 0.86 | -0.61 | 0.04 | -0.10 | 5/18/2026 | 5/20/2026 4:00:03 PM EST |
| 54.00 | 5.35 | 7.00 | 6.18 | 6.75 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.83 | -0.66 | 0.04 | -0.10 | 5/18/2026 | 5/20/2026 4:00:03 PM EST |
| 55.00 | 6.00 | 7.50 | 6.75 | 9.48 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.78 | -0.70 | 0.04 | -0.09 | 5/8/2026 | 5/20/2026 4:00:03 PM EST |
| 56.00 | 6.70 | 8.30 | 7.50 | 9.05 | 0.00 | 0.00% | 0.13 | 0 | 9 | 0.76 | -0.74 | 0.04 | -0.08 | 5/11/2026 | 5/20/2026 4:00:03 PM EST |
| 57.00 | 7.00 | 9.35 | 8.18 | % | 0.14 | 0 | 0 | 1.08 | -0.77 | 0.04 | -0.08 | 5/20/2026 4:00:03 PM EST | |||
| 60.00 | 10.10 | 12.90 | 11.50 | % | 0.19 | 0 | 0 | 1.41 | -0.86 | 0.03 | -0.05 | 5/20/2026 4:00:03 PM EST | |||
| 65.00 | 14.10 | 17.45 | 15.78 | % | 0.24 | 0 | 0 | 1.55 | -0.94 | 0.01 | -0.03 | 5/20/2026 4:00:03 PM EST | |||
| 70.00 | 19.20 | 22.30 | 20.75 | % | 0.30 | 0 | 0 | 1.73 | -0.98 | 0.01 | -0.01 | 5/20/2026 4:00:03 PM EST |