Options Chain for DOCUSIGN INC COM (DOCU) - $92.90 as of 6/6/2025 3:18:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 26.55 | 30.20 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:57 PM EST | |||
| 50.00 | 23.95 | 27.75 | 43.82 | 0.00 | 0.00% | 0 | 2 | 1.21 | 1.00 | 0.00 | -0.01 | 6/5/2025 | 6/6/2025 3:59:57 PM EST |
| 55.00 | 20.30 | 21.15 | 20.75 | % | 1 | 0 | 0.63 | 0.98 | 0.00 | -0.01 | 6/6/2025 | 6/6/2025 3:59:57 PM EST | |
| 60.00 | 15.60 | 16.25 | 32.00 | 0.00 | 0.00% | 0 | 11 | 0.51 | 0.95 | 0.01 | -0.02 | 6/3/2025 | 6/6/2025 3:59:57 PM EST |
| 65.00 | 11.15 | 11.55 | 11.60 | -15.27 | -56.83% | 13 | 1 | 0.41 | 0.88 | 0.02 | -0.03 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 70.00 | 7.10 | 7.25 | 7.40 | -16.95 | -69.61% | 143 | 16 | 0.37 | 0.75 | 0.03 | -0.04 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 75.00 | 4.00 | 4.10 | 4.04 | -15.21 | -79.02% | 705 | 17 | 0.36 | 0.56 | 0.04 | -0.05 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 80.00 | 1.92 | 2.03 | 2.00 | -13.15 | -86.80% | 1,524 | 126 | 0.36 | 0.34 | 0.04 | -0.04 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 82.50 | 1.23 | 1.35 | 1.36 | -10.74 | -88.76% | 320 | 15 | 0.35 | 0.25 | 0.04 | -0.04 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 85.00 | 0.79 | 0.88 | 0.85 | -10.45 | -92.48% | 670 | 108 | 0.35 | 0.18 | 0.03 | -0.03 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 87.50 | 0.49 | 0.62 | 0.58 | -9.30 | -94.13% | 852 | 43 | 0.36 | 0.13 | 0.02 | -0.02 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 90.00 | 0.35 | 0.44 | 0.40 | -7.90 | -95.19% | 786 | 142 | 0.37 | 0.09 | 0.02 | -0.02 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 92.50 | 0.10 | 0.34 | 0.34 | -6.44 | -94.99% | 66 | 116 | 0.36 | 0.06 | 0.01 | -0.01 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 95.00 | 0.20 | 0.39 | 0.22 | -5.48 | -96.14% | 272 | 460 | 0.42 | 0.04 | 0.01 | -0.01 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 97.50 | 0.11 | 0.50 | 0.16 | -4.58 | -96.63% | 5 | 61 | 0.45 | 0.02 | 0.01 | -0.01 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 100.00 | 0.11 | 0.67 | 0.16 | -3.54 | -95.68% | 152 | 308 | 0.51 | 0.01 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 105.00 | 0.09 | 0.55 | 0.22 | -2.11 | -90.56% | 63 | 275 | 0.52 | 0.01 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 110.00 | 0.05 | 0.19 | 0.13 | -1.29 | -90.85% | 127 | 225 | 0.51 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 115.00 | 0.01 | 0.15 | 0.04 | -0.74 | -94.88% | 56 | 64 | 0.52 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 120.00 | 0.01 | 0.56 | 0.05 | -0.46 | -90.20% | 80 | 144 | 0.65 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 125.00 | 0.00 | 0.58 | 0.01 | -0.21 | -95.46% | 10 | 40 | 0.89 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 130.00 | 0.00 | 0.45 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:57 PM EST | |||
| 135.00 | 0.00 | 0.41 | 0.05 | % | 1 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.00 | 0.21 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.53 | 0.06 | -0.24 | -80.00% | 12 | 1 | 0.75 | 0.00 | 0.00 | -0.01 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 55.00 | 0.07 | 0.15 | 0.11 | -0.11 | -50.00% | 19 | 3 | 0.49 | -0.02 | 0.00 | -0.01 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 60.00 | 0.24 | 0.46 | 0.36 | +0.23 | +176.93% | 167 | 2 | 0.48 | -0.05 | 0.01 | -0.02 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 65.00 | 0.56 | 0.62 | 0.56 | +0.30 | +115.39% | 553 | 20 | 0.39 | -0.12 | 0.02 | -0.03 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 70.00 | 1.45 | 1.55 | 1.50 | +1.13 | +305.41% | 1,296 | 83 | 0.37 | -0.25 | 0.03 | -0.04 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 75.00 | 3.20 | 3.40 | 3.37 | +2.68 | +388.41% | 1,030 | 169 | 0.34 | -0.44 | 0.04 | -0.05 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 80.00 | 6.20 | 6.40 | 6.30 | +4.65 | +281.82% | 612 | 328 | 0.35 | -0.66 | 0.04 | -0.04 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 82.50 | 8.00 | 8.25 | 7.83 | +5.73 | +272.86% | 26 | 39 | 0.35 | -0.75 | 0.04 | -0.04 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 85.00 | 10.10 | 11.40 | 10.10 | +7.28 | +258.16% | 316 | 303 | 0.35 | -0.82 | 0.03 | -0.03 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 87.50 | 12.25 | 12.75 | 12.30 | +8.60 | +232.44% | 11 | 76 | 0.36 | -0.87 | 0.02 | -0.02 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 90.00 | 14.75 | 15.05 | 14.44 | +9.59 | +197.74% | 118 | 128 | 0.38 | -0.91 | 0.02 | -0.02 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 92.50 | 16.90 | 17.55 | 16.51 | +10.46 | +172.90% | 18 | 40 | 0.50 | -0.94 | 0.01 | -0.01 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 95.00 | 19.40 | 20.05 | 19.29 | +12.29 | +175.58% | 21 | 91 | 0.47 | -0.96 | 0.01 | -0.01 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 97.50 | 20.55 | 22.60 | 21.90 | +11.90 | +119.00% | 22 | 36 | 0.54 | -0.98 | 0.01 | -0.01 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 100.00 | 24.35 | 25.20 | % | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 6/6/2025 3:59:57 PM EST | |||
| 105.00 | 28.30 | 31.55 | 13.75 | 0.00 | 0.00% | 0 | 4 | 0.97 | -0.99 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 3:59:57 PM EST |
| 110.00 | 33.30 | 36.55 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:57 PM EST | |||
| 115.00 | 38.30 | 40.85 | 22.65 | 0.00 | 0.00% | 0 | 1 | 1.00 | -1.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 3:59:57 PM EST |
| 120.00 | 43.30 | 45.85 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:57 PM EST | |||
| 125.00 | 48.30 | 51.25 | 47.15 | % | 1 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:57 PM EST | |
| 130.00 | 52.65 | 55.95 | 54.90 | % | 2 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:57 PM EST | |
| 135.00 | 58.30 | 60.85 | 60.00 | % | 2 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |