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 | 22.90 | 25.50 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 55.00 | 17.70 | 21.00 | % | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 60.00 | 13.25 | 15.85 | % | 0 | 0 | 0.71 | 0.95 | 0.01 | -0.02 | 6/13/2025 3:59:53 PM EST | |||
| 65.00 | 9.55 | 11.70 | % | 0 | 0 | 0.48 | 0.85 | 0.02 | -0.03 | 6/13/2025 3:59:53 PM EST | |||
| 66.00 | 8.65 | 9.75 | % | 0 | 0 | 0.56 | 0.83 | 0.03 | -0.03 | 6/13/2025 3:59:53 PM EST | |||
| 67.00 | 7.75 | 9.00 | % | 0 | 0 | 0.57 | 0.80 | 0.03 | -0.04 | 6/13/2025 3:59:53 PM EST | |||
| 68.00 | 7.15 | 8.15 | 8.00 | % | 1 | 0 | 0.33 | 0.77 | 0.03 | -0.04 | 6/13/2025 | 6/13/2025 3:59:53 PM EST | |
| 69.00 | 6.40 | 7.45 | % | 0 | 0 | 0.32 | 0.74 | 0.03 | -0.04 | 6/13/2025 3:59:53 PM EST | |||
| 70.00 | 5.95 | 6.65 | 6.24 | -2.96 | -32.18% | 2 | 1 | 0.34 | 0.71 | 0.04 | -0.04 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 71.00 | 4.95 | 5.95 | % | 0 | 0 | 0.31 | 0.67 | 0.04 | -0.04 | 6/13/2025 3:59:53 PM EST | |||
| 72.00 | 4.00 | 5.40 | 7.10 | 0.00 | 0.00% | 0 | 15 | 0.30 | 0.63 | 0.04 | -0.04 | 6/12/2025 | 6/13/2025 3:59:53 PM EST |
| 73.00 | 4.05 | 4.70 | 4.90 | % | 2 | 0 | 0.33 | 0.59 | 0.04 | -0.04 | 6/13/2025 | 6/13/2025 3:59:53 PM EST | |
| 74.00 | 3.45 | 4.05 | 4.57 | % | 10 | 0 | 0.32 | 0.55 | 0.04 | -0.04 | 6/13/2025 | 6/13/2025 3:59:53 PM EST | |
| 75.00 | 3.10 | 3.70 | 4.50 | % | 1 | 0 | 0.32 | 0.51 | 0.04 | -0.04 | 6/13/2025 | 6/13/2025 3:59:53 PM EST | |
| 76.00 | 1.94 | 3.25 | 3.60 | -0.70 | -16.28% | 1 | 3 | 0.29 | 0.46 | 0.04 | -0.04 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 77.00 | 1.62 | 2.85 | % | 0 | 0 | 0.29 | 0.42 | 0.04 | -0.04 | 6/13/2025 3:59:53 PM EST | |||
| 78.00 | 1.14 | 3.85 | % | 0 | 0 | 0.34 | 0.37 | 0.04 | -0.04 | 6/13/2025 3:59:53 PM EST | |||
| 79.00 | 0.48 | 2.72 | % | 0 | 0 | 0.29 | 0.33 | 0.04 | -0.03 | 6/13/2025 3:59:53 PM EST | |||
| 80.00 | 1.25 | 3.15 | 1.71 | -0.59 | -25.66% | 3 | 11 | 0.39 | 0.29 | 0.04 | -0.03 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 81.00 | 0.63 | 1.64 | 2.04 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.25 | 0.04 | -0.03 | 6/12/2025 | 6/13/2025 3:59:53 PM EST |
| 82.00 | 0.47 | 2.56 | 1.31 | -0.87 | -39.91% | 1 | 2 | 0.35 | 0.22 | 0.03 | -0.03 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 83.00 | 0.74 | 1.17 | 1.08 | % | 10 | 0 | 0.32 | 0.18 | 0.03 | -0.02 | 6/13/2025 | 6/13/2025 3:59:53 PM EST | |
| 84.00 | 0.60 | 2.32 | % | 0 | 0 | 0.39 | 0.16 | 0.03 | -0.02 | 6/13/2025 3:59:53 PM EST | |||
| 85.00 | 0.53 | 0.99 | 0.76 | % | 10 | 0 | 0.33 | 0.13 | 0.03 | -0.02 | 6/13/2025 | 6/13/2025 3:59:53 PM EST | |
| 86.00 | 0.41 | 2.16 | 0.68 | % | 1 | 0 | 0.41 | 0.11 | 0.02 | -0.02 | 6/13/2025 | 6/13/2025 3:59:53 PM EST | |
| 87.00 | 0.32 | 2.16 | % | 0 | 0 | 0.39 | 0.09 | 0.02 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 88.00 | 0.00 | 2.40 | 0.54 | 0.00 | 0.00% | 0 | 3 | 0.62 | 0.08 | 0.02 | -0.01 | 6/12/2025 | 6/13/2025 3:59:53 PM EST |
| 89.00 | 0.21 | 1.96 | % | 0 | 0 | 0.42 | 0.06 | 0.01 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 90.00 | 0.00 | 2.28 | % | 0 | 0 | 0.65 | 0.05 | 0.01 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 95.00 | 0.00 | 2.23 | % | 0 | 0 | 0.74 | 0.02 | 0.01 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 100.00 | 0.00 | 2.19 | % | 0 | 0 | 0.82 | 0.01 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 105.00 | 0.00 | 2.17 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 110.00 | 0.00 | 2.16 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 115.00 | 0.00 | 2.16 | % | 0 | 0 | 1.04 | 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 | 2.18 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 55.00 | 0.00 | 2.23 | % | 0 | 0 | 0.93 | -0.01 | 0.00 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 60.00 | 0.00 | 2.23 | % | 0 | 0 | 0.76 | -0.05 | 0.01 | -0.02 | 6/13/2025 3:59:53 PM EST | |||
| 65.00 | 0.35 | 0.94 | 0.76 | % | 18 | 0 | 0.33 | -0.15 | 0.02 | -0.03 | 6/13/2025 | 6/13/2025 3:59:53 PM EST | |
| 66.00 | 0.23 | 2.72 | % | 0 | 0 | 0.41 | -0.17 | 0.03 | -0.03 | 6/13/2025 3:59:53 PM EST | |||
| 67.00 | 0.51 | 1.46 | 0.95 | % | 5 | 0 | 0.33 | -0.20 | 0.03 | -0.04 | 6/13/2025 | 6/13/2025 3:59:53 PM EST | |
| 68.00 | 0.72 | 1.88 | 1.18 | % | 15 | 0 | 0.34 | -0.23 | 0.03 | -0.04 | 6/13/2025 | 6/13/2025 3:59:53 PM EST | |
| 69.00 | 0.51 | 3.50 | % | 0 | 0 | 0.39 | -0.26 | 0.03 | -0.04 | 6/13/2025 3:59:53 PM EST | |||
| 70.00 | 1.43 | 2.48 | 1.76 | % | 10 | 0 | 0.36 | -0.29 | 0.04 | -0.04 | 6/13/2025 | 6/13/2025 3:59:53 PM EST | |
| 71.00 | 0.86 | 2.74 | 1.95 | +0.60 | +44.45% | 1 | 2 | 0.30 | -0.33 | 0.04 | -0.04 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 72.00 | 1.40 | 2.97 | 2.43 | % | 11 | 0 | 0.30 | -0.37 | 0.04 | -0.04 | 6/13/2025 | 6/13/2025 3:59:53 PM EST | |
| 73.00 | 1.84 | 4.55 | % | 0 | 0 | 0.36 | -0.41 | 0.04 | -0.04 | 6/13/2025 3:59:53 PM EST | |||
| 74.00 | 2.44 | 3.75 | % | 0 | 0 | 0.30 | -0.45 | 0.04 | -0.04 | 6/13/2025 3:59:53 PM EST | |||
| 75.00 | 2.94 | 4.85 | 2.50 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.49 | 0.04 | -0.04 | 6/12/2025 | 6/13/2025 3:59:53 PM EST |
| 76.00 | 3.30 | 5.25 | % | 0 | 0 | 0.31 | -0.54 | 0.04 | -0.04 | 6/13/2025 3:59:53 PM EST | |||
| 77.00 | 4.60 | 5.65 | 4.81 | % | 1 | 0 | 0.34 | -0.58 | 0.04 | -0.04 | 6/13/2025 | 6/13/2025 3:59:53 PM EST | |
| 78.00 | 5.10 | 6.25 | % | 0 | 0 | 0.32 | -0.63 | 0.04 | -0.04 | 6/13/2025 3:59:53 PM EST | |||
| 79.00 | 5.85 | 6.95 | % | 0 | 0 | 0.32 | -0.67 | 0.04 | -0.03 | 6/13/2025 3:59:53 PM EST | |||
| 80.00 | 6.65 | 7.75 | % | 0 | 0 | 0.51 | -0.71 | 0.04 | -0.03 | 6/13/2025 3:59:53 PM EST | |||
| 81.00 | 7.30 | 8.40 | % | 0 | 0 | 0.52 | -0.75 | 0.04 | -0.03 | 6/13/2025 3:59:53 PM EST | |||
| 82.00 | 8.15 | 9.25 | 8.70 | +2.91 | +50.26% | 1 | 1 | 0.32 | -0.78 | 0.03 | -0.03 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 83.00 | 9.00 | 10.15 | % | 0 | 0 | 0.49 | -0.82 | 0.03 | -0.02 | 6/13/2025 3:59:53 PM EST | |||
| 84.00 | 10.00 | 11.00 | % | 0 | 0 | 0.41 | -0.84 | 0.03 | -0.02 | 6/13/2025 3:59:53 PM EST | |||
| 85.00 | 9.85 | 12.65 | 9.35 | 0.00 | 0.00% | 0 | 7 | 0.58 | -0.87 | 0.03 | -0.02 | 6/12/2025 | 6/13/2025 3:59:53 PM EST |
| 86.00 | 10.70 | 13.95 | % | 0 | 0 | 0.61 | -0.89 | 0.02 | -0.02 | 6/13/2025 3:59:53 PM EST | |||
| 87.00 | 11.50 | 15.15 | % | 0 | 0 | 0.62 | -0.91 | 0.02 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 88.00 | 12.50 | 15.85 | % | 0 | 0 | 0.63 | -0.92 | 0.02 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 89.00 | 13.70 | 16.85 | % | 0 | 0 | 0.65 | -0.94 | 0.01 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 90.00 | 14.70 | 17.85 | % | 0 | 0 | 0.68 | -0.95 | 0.01 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 95.00 | 19.35 | 23.05 | % | 0 | 0 | 0.78 | -0.98 | 0.01 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 100.00 | 24.20 | 28.05 | % | 0 | 0 | 0.86 | -0.99 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 105.00 | 29.35 | 33.05 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 110.00 | 34.20 | 38.05 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 115.00 | 39.20 | 43.05 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST |