Options Chain for DOCUSIGN INC COM (DOCU) - $84.61 as of 5/27/2025 12:38:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 39.00 | 42.75 | % | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 5/27/2025 10:58:51 AM EST | |||
| 50.00 | 34.15 | 36.50 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 5/27/2025 10:58:51 AM EST | |||
| 55.00 | 29.00 | 32.40 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | -0.01 | 5/27/2025 10:58:51 AM EST | |||
| 60.00 | 24.95 | 26.80 | 22.43 | 0.00 | 0.00% | 0 | 1 | 1.68 | 0.99 | 0.00 | -0.03 | 5/7/2025 | 5/27/2025 10:58:51 AM EST |
| 65.00 | 20.25 | 21.45 | 20.31 | 0.00 | 0.00% | 0 | 5 | 1.21 | 0.97 | 0.01 | -0.06 | 5/8/2025 | 5/27/2025 10:58:51 AM EST |
| 67.00 | 18.50 | 19.65 | 16.97 | 0.00 | 0.00% | 0 | 1 | 1.13 | 0.95 | 0.01 | -0.08 | 5/5/2025 | 5/27/2025 10:58:51 AM EST |
| 68.00 | 17.40 | 18.60 | 16.47 | 0.00 | 0.00% | 0 | 1 | 1.12 | 0.94 | 0.01 | -0.08 | 5/8/2025 | 5/27/2025 10:58:51 AM EST |
| 69.00 | 16.70 | 17.75 | % | 0 | 0 | 1.13 | 0.93 | 0.01 | -0.09 | 5/27/2025 10:58:51 AM EST | |||
| 70.00 | 15.70 | 16.85 | % | 0 | 0 | 1.11 | 0.92 | 0.01 | -0.10 | 5/27/2025 10:58:51 AM EST | |||
| 71.00 | 14.85 | 15.80 | % | 0 | 0 | 1.04 | 0.91 | 0.01 | -0.11 | 5/27/2025 10:58:51 AM EST | |||
| 72.00 | 14.25 | 14.65 | 12.31 | 0.00 | 0.00% | 0 | 3 | 0.81 | 0.89 | 0.01 | -0.12 | 5/1/2025 | 5/27/2025 10:58:51 AM EST |
| 73.00 | 13.45 | 13.75 | % | 0 | 0 | 1.02 | 0.88 | 0.02 | -0.14 | 5/27/2025 10:58:51 AM EST | |||
| 74.00 | 12.55 | 12.90 | % | 0 | 0 | 0.86 | 0.86 | 0.02 | -0.15 | 5/27/2025 10:58:51 AM EST | |||
| 75.00 | 11.75 | 12.05 | % | 0 | 0 | 0.83 | 0.84 | 0.02 | -0.16 | 5/27/2025 10:58:51 AM EST | |||
| 76.00 | 10.85 | 11.30 | % | 0 | 0 | 0.80 | 0.82 | 0.02 | -0.17 | 5/27/2025 10:58:51 AM EST | |||
| 77.00 | 10.05 | 10.45 | 11.56 | 0.00 | 0.00% | 0 | 21 | 0.86 | 0.79 | 0.02 | -0.18 | 5/22/2025 | 5/27/2025 10:58:51 AM EST |
| 78.00 | 9.15 | 10.55 | 10.91 | 0.00 | 0.00% | 0 | 11 | 0.81 | 0.77 | 0.02 | -0.19 | 5/22/2025 | 5/27/2025 10:58:51 AM EST |
| 79.00 | 8.30 | 9.00 | % | 0 | 0 | 0.84 | 0.74 | 0.03 | -0.20 | 5/27/2025 10:58:51 AM EST | |||
| 80.00 | 7.90 | 8.30 | 12.19 | 0.00 | 0.00% | 0 | 7 | 0.83 | 0.71 | 0.03 | -0.21 | 5/13/2025 | 5/27/2025 10:58:51 AM EST |
| 81.00 | 6.95 | 7.65 | 7.75 | 0.00 | 0.00% | 0 | 36 | 0.85 | 0.68 | 0.03 | -0.22 | 5/21/2025 | 5/27/2025 10:58:51 AM EST |
| 82.00 | 6.45 | 7.40 | 8.50 | 0.00 | 0.00% | 0 | 59 | 0.82 | 0.65 | 0.03 | -0.22 | 5/21/2025 | 5/27/2025 10:58:51 AM EST |
| 83.00 | 6.10 | 6.45 | 8.56 | 0.00 | 0.00% | 0 | 5 | 0.84 | 0.62 | 0.03 | -0.23 | 5/15/2025 | 5/27/2025 10:58:51 AM EST |
| 84.00 | 5.55 | 5.90 | 5.58 | -1.95 | -25.90% | 3 | 6 | 0.84 | 0.59 | 0.03 | -0.23 | 5/27/2025 | 5/27/2025 10:58:51 AM EST |
| 85.00 | 5.00 | 5.35 | 5.18 | -0.28 | -5.13% | 13 | 66 | 0.84 | 0.55 | 0.03 | -0.24 | 5/27/2025 | 5/27/2025 10:58:51 AM EST |
| 86.00 | 4.55 | 4.90 | 4.72 | -0.77 | -14.03% | 25 | 2 | 0.83 | 0.52 | 0.03 | -0.24 | 5/27/2025 | 5/27/2025 10:58:51 AM EST |
| 87.00 | 4.05 | 4.35 | 4.40 | +0.32 | +7.85% | 11 | 69 | 0.83 | 0.49 | 0.03 | -0.23 | 5/27/2025 | 5/27/2025 10:58:51 AM EST |
| 88.00 | 3.60 | 4.00 | 3.76 | -0.10 | -2.60% | 20 | 118 | 0.82 | 0.45 | 0.03 | -0.23 | 5/27/2025 | 5/27/2025 10:58:51 AM EST |
| 89.00 | 3.20 | 3.55 | 3.30 | 0.00 | 0.00% | 3 | 162 | 0.82 | 0.42 | 0.03 | -0.23 | 5/27/2025 | 5/27/2025 10:58:51 AM EST |
| 90.00 | 2.73 | 3.15 | 2.99 | -0.02 | -0.67% | 10 | 106 | 0.82 | 0.39 | 0.03 | -0.22 | 5/27/2025 | 5/27/2025 10:58:51 AM EST |
| 91.00 | 2.46 | 2.82 | 3.50 | 0.00 | 0.00% | 0 | 17 | 0.82 | 0.35 | 0.03 | -0.21 | 5/22/2025 | 5/27/2025 10:58:51 AM EST |
| 92.00 | 2.10 | 2.51 | 2.40 | -1.25 | -34.25% | 2 | 39 | 0.81 | 0.32 | 0.03 | -0.21 | 5/27/2025 | 5/27/2025 10:58:51 AM EST |
| 93.00 | 1.99 | 2.23 | 2.11 | -0.02 | -0.94% | 27 | 27 | 0.82 | 0.29 | 0.03 | -0.20 | 5/27/2025 | 5/27/2025 10:58:51 AM EST |
| 94.00 | 1.66 | 1.98 | 1.80 | -0.17 | -8.63% | 1 | 64 | 0.80 | 0.27 | 0.03 | -0.19 | 5/27/2025 | 5/27/2025 10:58:51 AM EST |
| 95.00 | 1.41 | 1.73 | 1.50 | -0.15 | -9.10% | 12 | 251 | 0.80 | 0.24 | 0.03 | -0.18 | 5/27/2025 | 5/27/2025 10:58:51 AM EST |
| 96.00 | 1.23 | 1.53 | 1.70 | +0.22 | +14.87% | 1 | 13 | 0.80 | 0.22 | 0.03 | -0.17 | 5/27/2025 | 5/27/2025 10:58:51 AM EST |
| 97.00 | 0.96 | 1.33 | 1.37 | 0.00 | 0.00% | 0 | 11 | 0.79 | 0.20 | 0.02 | -0.16 | 5/23/2025 | 5/27/2025 10:58:51 AM EST |
| 98.00 | 0.89 | 1.18 | 1.38 | 0.00 | 0.00% | 0 | 29 | 0.82 | 0.18 | 0.02 | -0.15 | 5/22/2025 | 5/27/2025 10:58:51 AM EST |
| 99.00 | 0.56 | 1.03 | 0.92 | -0.14 | -13.21% | 7 | 11 | 0.79 | 0.16 | 0.02 | -0.14 | 5/27/2025 | 5/27/2025 10:58:51 AM EST |
| 100.00 | 0.63 | 0.90 | 0.75 | -0.01 | -1.32% | 8 | 247 | 0.81 | 0.14 | 0.02 | -0.13 | 5/27/2025 | 5/27/2025 10:58:51 AM EST |
| 101.00 | 0.35 | 0.78 | 2.12 | 0.00 | 0.00% | 0 | 6 | 0.78 | 0.13 | 0.02 | -0.12 | 5/19/2025 | 5/27/2025 10:58:51 AM EST |
| 102.00 | 0.19 | 0.68 | 0.63 | 0.00 | 0.00% | 0 | 46 | 0.81 | 0.11 | 0.02 | -0.11 | 5/23/2025 | 5/27/2025 10:58:51 AM EST |
| 103.00 | 0.35 | 0.63 | 0.94 | 0.00 | 0.00% | 0 | 21 | 0.81 | 0.10 | 0.02 | -0.10 | 5/21/2025 | 5/27/2025 10:58:51 AM EST |
| 104.00 | 0.01 | 0.54 | 1.35 | 0.00 | 0.00% | 0 | 5 | 0.73 | 0.09 | 0.01 | -0.10 | 5/19/2025 | 5/27/2025 10:58:51 AM EST |
| 105.00 | 0.00 | 0.48 | 0.35 | 0.00 | 0.00% | 0 | 73 | 0.83 | 0.08 | 0.01 | -0.09 | 5/23/2025 | 5/27/2025 10:58:51 AM EST |
| 110.00 | 0.12 | 0.33 | 1.27 | 0.00 | 0.00% | 0 | 28 | 0.84 | 0.05 | 0.01 | -0.06 | 5/20/2025 | 5/27/2025 10:58:51 AM EST |
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.02 | 0.00 | -0.03 | 5/27/2025 10:58:51 AM EST | |||
| 120.00 | 0.00 | 0.10 | % | 0 | 0 | 0.95 | 0.01 | 0.00 | -0.02 | 5/27/2025 10:58:51 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 2 | 2.56 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 10:58:51 AM EST |
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 5/27/2025 10:58:51 AM EST | |||
| 55.00 | 0.00 | 0.20 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | -0.01 | 5/27/2025 10:58:51 AM EST | |||
| 60.00 | 0.00 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 20 | 1.06 | -0.01 | 0.00 | -0.03 | 5/23/2025 | 5/27/2025 10:58:51 AM EST |
| 65.00 | 0.00 | 0.26 | 0.20 | -0.05 | -20.00% | 10 | 919 | 1.00 | -0.03 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 10:58:51 AM EST |
| 67.00 | 0.01 | 0.74 | 0.26 | 0.00 | 0.00% | 0 | 3 | 0.94 | -0.05 | 0.01 | -0.08 | 5/21/2025 | 5/27/2025 10:58:51 AM EST |
| 68.00 | 0.00 | 0.40 | 0.48 | 0.00 | 0.00% | 0 | 3 | 0.96 | -0.06 | 0.01 | -0.08 | 5/23/2025 | 5/27/2025 10:58:51 AM EST |
| 69.00 | 0.00 | 0.47 | 0.45 | 0.00 | 0.00% | 0 | 6 | 0.95 | -0.07 | 0.01 | -0.09 | 5/23/2025 | 5/27/2025 10:58:51 AM EST |
| 70.00 | 0.00 | 0.55 | 0.70 | 0.00 | 0.00% | 0 | 126 | 0.97 | -0.08 | 0.01 | -0.10 | 5/23/2025 | 5/27/2025 10:58:51 AM EST |
| 71.00 | 0.16 | 0.75 | 0.29 | 0.00 | 0.00% | 0 | 3 | 0.87 | -0.09 | 0.01 | -0.11 | 5/19/2025 | 5/27/2025 10:58:51 AM EST |
| 72.00 | 0.55 | 0.91 | 0.58 | -0.24 | -29.27% | 7 | 34 | 0.90 | -0.11 | 0.01 | -0.12 | 5/27/2025 | 5/27/2025 10:58:51 AM EST |
| 73.00 | 0.67 | 1.05 | 1.01 | 0.00 | 0.00% | 0 | 125 | 0.89 | -0.12 | 0.02 | -0.14 | 5/23/2025 | 5/27/2025 10:58:51 AM EST |
| 74.00 | 0.79 | 1.20 | 1.16 | 0.00 | 0.00% | 0 | 117 | 0.86 | -0.14 | 0.02 | -0.15 | 5/23/2025 | 5/27/2025 10:58:51 AM EST |
| 75.00 | 0.85 | 1.17 | 1.04 | -0.33 | -24.09% | 100 | 36 | 0.87 | -0.16 | 0.02 | -0.16 | 5/27/2025 | 5/27/2025 10:58:51 AM EST |
| 76.00 | 0.73 | 1.78 | 1.26 | -0.29 | -18.71% | 2 | 27 | 0.85 | -0.18 | 0.02 | -0.17 | 5/27/2025 | 5/27/2025 10:58:51 AM EST |
| 77.00 | 1.29 | 1.58 | 1.83 | 0.00 | 0.00% | 0 | 27 | 0.82 | -0.21 | 0.02 | -0.18 | 5/23/2025 | 5/27/2025 10:58:51 AM EST |
| 78.00 | 1.45 | 1.83 | 1.68 | -0.45 | -21.13% | 4 | 12 | 0.84 | -0.23 | 0.02 | -0.19 | 5/27/2025 | 5/27/2025 10:58:51 AM EST |
| 79.00 | 1.63 | 2.29 | 2.46 | 0.00 | 0.00% | 0 | 17 | 0.84 | -0.26 | 0.03 | -0.20 | 5/23/2025 | 5/27/2025 10:58:51 AM EST |
| 80.00 | 2.03 | 2.42 | 2.25 | -0.65 | -22.42% | 4 | 128 | 0.84 | -0.29 | 0.03 | -0.21 | 5/27/2025 | 5/27/2025 10:58:51 AM EST |
| 81.00 | 2.27 | 2.75 | 3.05 | 0.00 | 0.00% | 0 | 15 | 0.83 | -0.32 | 0.03 | -0.22 | 5/23/2025 | 5/27/2025 10:58:51 AM EST |
| 82.00 | 2.72 | 3.15 | 2.80 | -0.78 | -21.79% | 4 | 49 | 0.84 | -0.35 | 0.03 | -0.22 | 5/27/2025 | 5/27/2025 10:58:51 AM EST |
| 83.00 | 2.74 | 3.95 | 3.91 | 0.00 | 0.00% | 0 | 56 | 0.83 | -0.38 | 0.03 | -0.23 | 5/23/2025 | 5/27/2025 10:58:51 AM EST |
| 84.00 | 3.55 | 4.05 | 4.40 | 0.00 | 0.00% | 0 | 70 | 0.80 | -0.41 | 0.03 | -0.23 | 5/23/2025 | 5/27/2025 10:58:51 AM EST |
| 85.00 | 4.05 | 4.50 | 4.29 | -0.89 | -17.19% | 3 | 192 | 0.84 | -0.45 | 0.03 | -0.24 | 5/27/2025 | 5/27/2025 10:58:51 AM EST |
| 86.00 | 4.70 | 5.00 | 4.80 | -0.62 | -11.44% | 2 | 8 | 0.82 | -0.48 | 0.03 | -0.24 | 5/27/2025 | 5/27/2025 10:58:51 AM EST |
| 87.00 | 5.20 | 5.55 | 5.03 | 0.00 | 0.00% | 0 | 22 | 0.84 | -0.51 | 0.03 | -0.23 | 5/22/2025 | 5/27/2025 10:58:51 AM EST |
| 88.00 | 5.60 | 6.10 | 4.83 | 0.00 | 0.00% | 0 | 52 | 0.84 | -0.55 | 0.03 | -0.23 | 5/21/2025 | 5/27/2025 10:58:51 AM EST |
| 89.00 | 5.60 | 6.75 | 6.40 | +0.25 | +4.07% | 1 | 45 | 0.83 | -0.58 | 0.03 | -0.23 | 5/27/2025 | 5/27/2025 10:58:51 AM EST |
| 90.00 | 6.80 | 7.30 | 5.70 | 0.00 | 0.00% | 0 | 10 | 0.84 | -0.61 | 0.03 | -0.22 | 5/20/2025 | 5/27/2025 10:58:51 AM EST |
| 91.00 | 7.65 | 8.00 | 7.45 | 0.00 | 0.00% | 0 | 19 | 0.82 | -0.65 | 0.03 | -0.21 | 5/22/2025 | 5/27/2025 10:58:51 AM EST |
| 92.00 | 8.10 | 8.60 | 5.69 | 0.00 | 0.00% | 0 | 33 | 0.82 | -0.68 | 0.03 | -0.21 | 5/19/2025 | 5/27/2025 10:58:51 AM EST |
| 93.00 | 8.85 | 9.30 | 7.05 | 0.00 | 0.00% | 0 | 43 | 0.92 | -0.71 | 0.03 | -0.20 | 5/20/2025 | 5/27/2025 10:58:51 AM EST |
| 94.00 | 9.45 | 10.10 | 7.55 | 0.00 | 0.00% | 0 | 45 | 0.80 | -0.73 | 0.03 | -0.19 | 5/20/2025 | 5/27/2025 10:58:51 AM EST |
| 95.00 | 10.55 | 11.05 | 8.35 | 0.00 | 0.00% | 0 | 12 | 0.77 | -0.76 | 0.03 | -0.18 | 5/20/2025 | 5/27/2025 10:58:51 AM EST |
| 96.00 | 10.30 | 11.70 | % | 0 | 0 | 0.77 | -0.78 | 0.03 | -0.17 | 5/27/2025 10:58:51 AM EST | |||
| 97.00 | 11.85 | 12.55 | % | 0 | 0 | 0.70 | -0.80 | 0.02 | -0.16 | 5/27/2025 10:58:51 AM EST | |||
| 98.00 | 12.85 | 13.40 | % | 0 | 0 | 0.79 | -0.82 | 0.02 | -0.15 | 5/27/2025 10:58:51 AM EST | |||
| 99.00 | 13.65 | 14.25 | % | 0 | 0 | 0.75 | -0.84 | 0.02 | -0.14 | 5/27/2025 10:58:51 AM EST | |||
| 100.00 | 14.65 | 15.35 | % | 0 | 0 | 0.76 | -0.86 | 0.02 | -0.13 | 5/27/2025 10:58:51 AM EST | |||
| 101.00 | 15.60 | 16.00 | % | 0 | 0 | 0.74 | -0.87 | 0.02 | -0.12 | 5/27/2025 10:58:51 AM EST | |||
| 102.00 | 15.90 | 17.35 | % | 0 | 0 | 0.70 | -0.89 | 0.02 | -0.11 | 5/27/2025 10:58:51 AM EST | |||
| 103.00 | 17.00 | 18.30 | % | 0 | 0 | 1.05 | -0.90 | 0.02 | -0.10 | 5/27/2025 10:58:51 AM EST | |||
| 104.00 | 17.75 | 19.30 | % | 0 | 0 | 1.09 | -0.91 | 0.01 | -0.10 | 5/27/2025 10:58:51 AM EST | |||
| 105.00 | 19.00 | 20.25 | % | 0 | 0 | 1.08 | -0.92 | 0.01 | -0.09 | 5/27/2025 10:58:51 AM EST | |||
| 110.00 | 23.90 | 25.05 | % | 0 | 0 | 1.27 | -0.95 | 0.01 | -0.06 | 5/27/2025 10:58:51 AM EST | |||
| 115.00 | 27.95 | 30.40 | % | 0 | 0 | 1.45 | -0.98 | 0.00 | -0.03 | 5/27/2025 10:58:51 AM EST | |||
| 120.00 | 32.60 | 36.15 | % | 0 | 0 | 1.81 | -0.99 | 0.00 | -0.02 | 5/27/2025 10:58:51 AM EST |