Options Chain for DOCUSIGN INC COM (DOCU) - $76.01 as of 6/13/2025 3:18:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 23.50 | 25.00 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 55.00 | 18.50 | 20.15 | % | 0 | 0 | 0.99 | 0.99 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 60.00 | 13.60 | 15.45 | % | 0 | 0 | 0.81 | 0.95 | 0.01 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 65.00 | 8.90 | 10.70 | 14.30 | 0.00 | 0.00% | 0 | 2 | 0.59 | 0.85 | 0.02 | -0.03 | 6/9/2025 | 6/13/2025 3:59:53 PM EST |
| 66.00 | 8.30 | 9.70 | % | 0 | 0 | 0.62 | 0.83 | 0.03 | -0.03 | 6/13/2025 3:59:53 PM EST | |||
| 67.00 | 7.80 | 8.50 | % | 0 | 0 | 0.35 | 0.81 | 0.03 | -0.03 | 6/13/2025 3:59:53 PM EST | |||
| 68.00 | 7.10 | 7.80 | % | 0 | 0 | 0.35 | 0.78 | 0.03 | -0.04 | 6/13/2025 3:59:53 PM EST | |||
| 69.00 | 6.35 | 6.95 | % | 0 | 0 | 0.35 | 0.74 | 0.04 | -0.04 | 6/13/2025 3:59:53 PM EST | |||
| 70.00 | 5.65 | 7.30 | 6.70 | -1.95 | -22.55% | 1 | 19 | 0.34 | 0.71 | 0.04 | -0.04 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 71.00 | 4.75 | 6.15 | % | 0 | 0 | 0.35 | 0.67 | 0.04 | -0.04 | 6/13/2025 3:59:53 PM EST | |||
| 72.00 | 4.30 | 4.90 | 4.75 | % | 1 | 0 | 0.34 | 0.62 | 0.04 | -0.04 | 6/13/2025 | 6/13/2025 3:59:53 PM EST | |
| 73.00 | 3.05 | 4.55 | % | 0 | 0 | 0.32 | 0.58 | 0.05 | -0.04 | 6/13/2025 3:59:53 PM EST | |||
| 74.00 | 2.49 | 4.55 | 3.80 | % | 4 | 0 | 0.29 | 0.53 | 0.05 | -0.04 | 6/13/2025 | 6/13/2025 3:59:53 PM EST | |
| 75.00 | 2.78 | 3.25 | 3.05 | -1.30 | -29.89% | 25 | 319 | 0.34 | 0.49 | 0.05 | -0.04 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 76.00 | 1.59 | 2.81 | 2.61 | % | 1 | 0 | 0.29 | 0.44 | 0.05 | -0.04 | 6/13/2025 | 6/13/2025 3:59:53 PM EST | |
| 77.00 | 1.58 | 2.44 | 2.05 | -1.20 | -36.93% | 57 | 50 | 0.31 | 0.39 | 0.05 | -0.04 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 78.00 | 1.04 | 2.51 | % | 0 | 0 | 0.32 | 0.34 | 0.05 | -0.04 | 6/13/2025 3:59:53 PM EST | |||
| 79.00 | 0.70 | 2.51 | 1.62 | % | 2 | 0 | 0.33 | 0.30 | 0.04 | -0.03 | 6/13/2025 | 6/13/2025 3:59:53 PM EST | |
| 80.00 | 1.11 | 1.47 | 1.20 | -0.95 | -44.19% | 27 | 536 | 0.33 | 0.26 | 0.04 | -0.03 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 81.00 | 0.89 | 1.13 | 1.00 | -0.65 | -39.40% | 58 | 60 | 0.32 | 0.22 | 0.04 | -0.03 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 82.00 | 0.68 | 1.13 | 0.90 | -0.62 | -40.79% | 88 | 84 | 0.33 | 0.19 | 0.03 | -0.03 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 83.00 | 0.23 | 2.46 | 1.40 | 0.00 | 0.00% | 0 | 7 | 0.37 | 0.16 | 0.03 | -0.02 | 6/12/2025 | 6/13/2025 3:59:53 PM EST |
| 84.00 | 0.44 | 0.65 | 0.50 | -0.79 | -61.24% | 15 | 14 | 0.32 | 0.14 | 0.03 | -0.02 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 85.00 | 0.33 | 0.58 | 0.54 | -0.36 | -40.00% | 10 | 177 | 0.31 | 0.11 | 0.02 | -0.02 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 86.00 | 0.22 | 0.52 | 1.33 | 0.00 | 0.00% | 0 | 6 | 0.30 | 0.09 | 0.02 | -0.02 | 6/10/2025 | 6/13/2025 3:59:53 PM EST |
| 87.00 | 0.08 | 0.99 | 1.01 | 0.00 | 0.00% | 0 | 4 | 0.31 | 0.08 | 0.02 | -0.01 | 6/9/2025 | 6/13/2025 3:59:53 PM EST |
| 88.00 | 0.00 | 2.18 | 0.64 | 0.00 | 0.00% | 0 | 5 | 0.67 | 0.06 | 0.02 | -0.01 | 6/6/2025 | 6/13/2025 3:59:53 PM EST |
| 89.00 | 0.00 | 2.32 | % | 0 | 0 | 0.69 | 0.05 | 0.01 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 90.00 | 0.00 | 0.29 | 0.20 | -0.14 | -41.18% | 2 | 121 | 0.38 | 0.04 | 0.01 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 91.00 | 0.00 | 0.42 | 0.46 | 0.00 | 0.00% | 0 | 7 | 0.43 | 0.03 | 0.01 | -0.01 | 6/9/2025 | 6/13/2025 3:59:53 PM EST |
| 92.00 | 0.00 | 2.25 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.03 | 0.01 | -0.01 | 6/6/2025 | 6/13/2025 3:59:53 PM EST |
| 93.00 | 0.00 | 2.23 | 0.40 | 0.00 | 0.00% | 0 | 15 | 0.76 | 0.02 | 0.01 | 0.00 | 6/6/2025 | 6/13/2025 3:59:53 PM EST |
| 94.00 | 0.00 | 2.22 | 7.00 | 0.00 | 0.00% | 0 | 2 | 0.78 | 0.02 | 0.00 | 0.00 | 6/5/2025 | 6/13/2025 3:59:53 PM EST |
| 95.00 | 0.00 | 0.53 | 0.16 | 0.00 | 0.00% | 0 | 3 | 0.52 | 0.01 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 3:59:53 PM EST |
| 96.00 | 0.00 | 2.20 | % | 0 | 0 | 0.82 | 0.01 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 97.00 | 0.00 | 1.37 | 5.75 | 0.00 | 0.00% | 0 | 3 | 0.72 | 0.01 | 0.00 | 0.00 | 6/5/2025 | 6/13/2025 3:59:53 PM EST |
| 98.00 | 0.00 | 1.77 | 4.57 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.01 | 0.00 | 0.00 | 6/5/2025 | 6/13/2025 3:59:53 PM EST |
| 99.00 | 0.00 | 2.19 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 100.00 | 0.00 | 2.18 | 0.03 | 0.00 | 0.00% | 0 | 20 | 0.89 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 3:59:53 PM EST |
| 101.00 | 0.00 | 2.18 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 102.00 | 0.00 | 1.35 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 103.00 | 0.00 | 1.35 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 104.00 | 0.00 | 1.75 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 40 | 0.72 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 2.16 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 115.00 | 0.00 | 1.53 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 120.00 | 0.00 | 2.15 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 55.00 | 0.00 | 2.18 | 0.15 | 0.00 | 0.00% | 0 | 7 | 0.99 | -0.01 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 0.36 | 0.18 | 0.00 | 0.00% | 0 | 42 | 0.44 | -0.05 | 0.01 | -0.01 | 6/9/2025 | 6/13/2025 3:59:53 PM EST |
| 65.00 | 0.42 | 0.66 | 0.35 | 0.00 | 0.00% | 0 | 55 | 0.35 | -0.15 | 0.02 | -0.03 | 6/12/2025 | 6/13/2025 3:59:53 PM EST |
| 66.00 | 0.24 | 2.45 | % | 0 | 0 | 0.41 | -0.17 | 0.03 | -0.03 | 6/13/2025 3:59:53 PM EST | |||
| 67.00 | 0.62 | 2.39 | % | 0 | 0 | 0.42 | -0.19 | 0.03 | -0.03 | 6/13/2025 3:59:53 PM EST | |||
| 68.00 | 0.58 | 2.61 | 1.08 | % | 3 | 0 | 0.39 | -0.22 | 0.03 | -0.04 | 6/13/2025 | 6/13/2025 3:59:53 PM EST | |
| 69.00 | 1.07 | 1.75 | % | 0 | 0 | 0.35 | -0.26 | 0.04 | -0.04 | 6/13/2025 3:59:53 PM EST | |||
| 70.00 | 1.25 | 1.76 | 1.50 | +0.49 | +48.52% | 4 | 43 | 0.34 | -0.29 | 0.04 | -0.04 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 71.00 | 1.26 | 2.43 | % | 0 | 0 | 0.32 | -0.33 | 0.04 | -0.04 | 6/13/2025 3:59:53 PM EST | |||
| 72.00 | 1.91 | 2.43 | 2.34 | % | 3 | 0 | 0.33 | -0.38 | 0.04 | -0.04 | 6/13/2025 | 6/13/2025 3:59:53 PM EST | |
| 73.00 | 2.40 | 2.87 | 2.58 | +0.69 | +36.51% | 4 | 3 | 0.32 | -0.42 | 0.05 | -0.04 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 74.00 | 2.79 | 3.35 | 3.20 | +0.96 | +42.86% | 12 | 3 | 0.32 | -0.47 | 0.05 | -0.04 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 75.00 | 3.40 | 3.90 | 3.57 | +0.91 | +34.22% | 16 | 100 | 0.32 | -0.51 | 0.05 | -0.04 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 76.00 | 2.96 | 6.20 | 4.00 | % | 1 | 0 | 0.36 | -0.56 | 0.05 | -0.04 | 6/13/2025 | 6/13/2025 3:59:53 PM EST | |
| 77.00 | 3.80 | 5.05 | 2.82 | 0.00 | 0.00% | 0 | 15 | 0.27 | -0.61 | 0.05 | -0.04 | 6/12/2025 | 6/13/2025 3:59:53 PM EST |
| 78.00 | 5.05 | 5.90 | % | 0 | 0 | 0.30 | -0.66 | 0.05 | -0.04 | 6/13/2025 3:59:53 PM EST | |||
| 79.00 | 5.80 | 6.60 | % | 0 | 0 | 0.35 | -0.70 | 0.04 | -0.03 | 6/13/2025 3:59:53 PM EST | |||
| 80.00 | 6.55 | 7.35 | 5.79 | +0.79 | +15.80% | 2 | 28 | 0.31 | -0.74 | 0.04 | -0.03 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 81.00 | 7.35 | 8.40 | 6.85 | +1.33 | +24.10% | 1 | 1,013 | 0.32 | -0.78 | 0.04 | -0.03 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 82.00 | 7.65 | 8.80 | 8.42 | +1.66 | +24.56% | 1 | 13 | 0.45 | -0.81 | 0.03 | -0.03 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 83.00 | 8.95 | 9.95 | 9.45 | +0.80 | +9.25% | 2 | 4 | 0.56 | -0.84 | 0.03 | -0.02 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 84.00 | 9.80 | 10.60 | 10.30 | +1.44 | +16.26% | 1 | 23 | 0.55 | -0.86 | 0.03 | -0.02 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 85.00 | 10.70 | 11.85 | 11.03 | +1.98 | +21.88% | 1 | 17 | 0.44 | -0.89 | 0.02 | -0.02 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 86.00 | 11.45 | 13.00 | 9.95 | 0.00 | 0.00% | 0 | 4 | 0.59 | -0.91 | 0.02 | -0.02 | 6/12/2025 | 6/13/2025 3:59:53 PM EST |
| 87.00 | 12.35 | 14.00 | 10.07 | 0.00 | 0.00% | 0 | 8 | 0.63 | -0.92 | 0.02 | -0.01 | 6/9/2025 | 6/13/2025 3:59:53 PM EST |
| 88.00 | 12.90 | 14.75 | % | 0 | 0 | 0.47 | -0.94 | 0.02 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 89.00 | 14.35 | 15.70 | 13.25 | 0.00 | 0.00% | 0 | 0 | 0.64 | -0.95 | 0.01 | -0.01 | 6/9/2025 | 6/13/2025 3:59:53 PM EST |
| 90.00 | 15.05 | 17.40 | 11.39 | 0.00 | 0.00% | 0 | 2 | 0.71 | -0.96 | 0.01 | -0.01 | 6/10/2025 | 6/13/2025 3:59:53 PM EST |
| 91.00 | 16.35 | 17.70 | 5.19 | 0.00 | 0.00% | 0 | 0 | 0.72 | -0.97 | 0.01 | -0.01 | 6/5/2025 | 6/13/2025 3:59:53 PM EST |
| 92.00 | 17.30 | 18.95 | % | 0 | 0 | 0.74 | -0.97 | 0.01 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 93.00 | 18.40 | 19.70 | 17.02 | 0.00 | 0.00% | 0 | 0 | 0.77 | -0.98 | 0.01 | 0.00 | 6/6/2025 | 6/13/2025 3:59:53 PM EST |
| 94.00 | 19.20 | 21.05 | % | 0 | 0 | 0.80 | -0.98 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 95.00 | 20.20 | 21.90 | % | 0 | 0 | 0.82 | -0.99 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 96.00 | 21.25 | 23.10 | 19.94 | 0.00 | 0.00% | 0 | 0 | 0.83 | -0.99 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 3:59:53 PM EST |
| 97.00 | 22.00 | 24.30 | 19.46 | 0.00 | 0.00% | 0 | 0 | 0.85 | -0.99 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 3:59:53 PM EST |
| 98.00 | 23.30 | 24.70 | % | 0 | 0 | 0.81 | -0.99 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 99.00 | 23.65 | 27.05 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 100.00 | 24.60 | 28.05 | 9.53 | 0.00 | 0.00% | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 6/5/2025 | 6/13/2025 3:59:53 PM EST |
| 101.00 | 25.70 | 28.25 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 102.00 | 26.60 | 30.05 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 103.00 | 27.60 | 31.05 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 104.00 | 28.60 | 32.05 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 105.00 | 29.60 | 33.05 | 26.33 | 0.00 | 0.00% | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 3:59:53 PM EST |
| 110.00 | 34.60 | 38.05 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 115.00 | 39.60 | 43.05 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 120.00 | 44.60 | 48.05 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST |