Options Chain for DOCUSIGN INC COM (DOCU) - $67.14 as of 8/12/2025 1:08:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 21.15 | 25.20 | 23.18 | % | 0.52 | 0 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:01 AM EST | |||
| 47.50 | 18.65 | 22.70 | 20.68 | % | 0.44 | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:01 AM EST | |||
| 50.00 | 16.15 | 20.10 | 18.13 | 30.64 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 11:59:01 AM EST |
| 55.00 | 12.55 | 13.75 | 13.15 | 19.40 | 0.00 | 0.00% | 0.24 | 0 | 9 | 1.84 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 11:59:01 AM EST |
| 59.00 | 8.95 | 9.40 | 9.18 | % | 0.16 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:01 AM EST | |||
| 60.00 | 7.95 | 8.30 | 8.13 | 8.20 | +0.37 | +4.73% | 0.14 | 4 | 11 | 0.88 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 61.00 | 6.90 | 7.40 | 7.15 | % | 0.12 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:01 AM EST | |||
| 62.00 | 5.85 | 6.40 | 6.13 | % | 0.10 | 0 | 0 | 0.84 | 0.99 | 0.01 | -0.02 | 8/12/2025 11:59:01 AM EST | |||
| 63.00 | 5.00 | 5.50 | 5.25 | % | 0.08 | 0 | 0 | 0.65 | 0.96 | 0.03 | -0.05 | 8/12/2025 11:59:01 AM EST | |||
| 64.00 | 4.00 | 4.40 | 4.20 | 4.25 | +0.85 | +25.00% | 0.07 | 2 | 7 | 0.59 | 0.93 | 0.05 | -0.08 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 65.00 | 3.20 | 3.35 | 3.28 | 1.99 | -0.89 | -30.91% | 0.05 | 1 | 96 | 0.50 | 0.87 | 0.08 | -0.11 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 66.00 | 2.36 | 2.51 | 2.44 | 2.55 | +0.59 | +30.11% | 0.04 | 8 | 17 | 0.47 | 0.78 | 0.11 | -0.14 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 67.00 | 1.63 | 1.71 | 1.67 | 1.78 | +0.49 | +37.99% | 0.02 | 10 | 72 | 0.44 | 0.67 | 0.14 | -0.17 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 67.50 | 1.30 | 1.38 | 1.34 | 1.50 | +0.32 | +27.12% | 0.02 | 43 | 23 | 0.44 | 0.60 | 0.15 | -0.17 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 68.00 | 1.03 | 1.10 | 1.07 | 1.02 | +0.12 | +13.34% | 0.02 | 17 | 225 | 0.43 | 0.52 | 0.15 | -0.17 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 69.00 | 0.60 | 0.66 | 0.63 | 0.71 | +0.29 | +69.05% | 0.01 | 15 | 154 | 0.40 | 0.37 | 0.14 | -0.16 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 70.00 | 0.31 | 0.37 | 0.34 | 0.40 | +0.05 | +14.29% | 0.00 | 132 | 355 | 0.40 | 0.24 | 0.12 | -0.13 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 71.00 | 0.15 | 0.20 | 0.18 | 0.20 | +0.01 | +5.27% | 0.00 | 44 | 586 | 0.44 | 0.14 | 0.08 | -0.09 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 72.00 | 0.06 | 0.10 | 0.08 | 0.09 | +0.01 | +12.50% | 0.00 | 55 | 210 | 0.45 | 0.08 | 0.05 | -0.06 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 72.50 | 0.00 | 0.09 | 0.05 | 0.06 | -0.04 | -40.00% | 0.00 | 4 | 187 | 0.48 | 0.06 | 0.04 | -0.05 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 73.00 | 0.00 | 0.12 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.53 | 0.04 | 0.03 | -0.03 | 8/11/2025 | 8/12/2025 11:59:01 AM EST |
| 74.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 3 | 56 | 0.47 | 0.02 | 0.02 | -0.02 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 75.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 4 | 3,576 | 0.47 | 0.01 | 0.01 | -0.01 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 76.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 8 | 150 | 0.67 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 77.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.70 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:01 AM EST |
| 77.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 8 | 694 | 0.58 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 78.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.99 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:01 AM EST |
| 79.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 15 | 116 | 0.81 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 80.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 5 | 1,617 | 0.77 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 81.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 346 | 0.86 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:01 AM EST |
| 82.00 | 0.00 | 0.15 | 0.08 | 0.08 | +0.05 | +166.67% | 0.00 | 1 | 342 | 1.18 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 82.50 | 0.00 | 0.45 | 0.23 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 757 | 1.55 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:01 AM EST |
| 83.00 | 0.00 | 0.05 | 0.03 | 0.08 | +0.07 | +700.00% | 0.00 | 2 | 122 | 1.03 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 84.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.19 | -95.00% | 0.00 | 2 | 159 | 0.89 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 85.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 511 | 1.01 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:01 AM EST |
| 86.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.32 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:59:01 AM EST |
| 87.00 | 0.00 | 2.12 | 1.06 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.95 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:59:01 AM EST |
| 87.50 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.99 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:01 AM EST |
| 88.00 | 0.00 | 2.13 | 1.07 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.03 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:01 AM EST |
| 89.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.24 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 11:59:01 AM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,650 | 1.14 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:01 AM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.60 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 11:59:01 AM EST |
| 100.00 | 0.00 | 0.60 | 0.30 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 25 | 2.74 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:59:01 AM EST |
| 105.00 | 0.00 | 2.12 | 1.06 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.15 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 8/12/2025 11:59:01 AM EST |
| 110.00 | 0.00 | 1.50 | 0.75 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.02 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 8/12/2025 11:59:01 AM EST |
| 115.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 4.69 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:01 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:59:01 AM EST |
| 47.50 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:01 AM EST | |||
| 50.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:01 AM EST | |||
| 55.00 | 0.00 | 2.11 | 1.06 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 681 | 2.49 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:59:01 AM EST |
| 59.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:01 AM EST | |||
| 60.00 | 0.00 | 0.18 | 0.09 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 114 | 1.56 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:59:01 AM EST |
| 61.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:01 AM EST | |||
| 62.00 | 0.00 | 0.14 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.69 | -0.01 | 0.01 | -0.02 | 8/11/2025 | 8/12/2025 11:59:01 AM EST |
| 63.00 | 0.00 | 0.21 | 0.11 | 0.05 | -0.06 | -54.55% | 0.00 | 2 | 42 | 0.54 | -0.04 | 0.03 | -0.05 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 64.00 | 0.07 | 0.11 | 0.09 | 0.09 | -0.36 | -80.00% | 0.00 | 18 | 30 | 0.48 | -0.07 | 0.05 | -0.08 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 65.00 | 0.14 | 0.19 | 0.17 | 0.17 | -0.34 | -66.67% | 0.00 | 55 | 2,245 | 0.45 | -0.13 | 0.08 | -0.11 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 66.00 | 0.29 | 0.35 | 0.32 | 0.32 | -0.42 | -56.76% | 0.00 | 616 | 36 | 0.49 | -0.22 | 0.11 | -0.14 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 67.00 | 0.53 | 0.60 | 0.57 | 0.56 | -0.69 | -55.20% | 0.01 | 52 | 729 | 0.42 | -0.33 | 0.14 | -0.17 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 67.50 | 0.71 | 0.77 | 0.74 | 0.76 | -0.52 | -40.63% | 0.01 | 35 | 623 | 0.45 | -0.40 | 0.15 | -0.17 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 68.00 | 0.92 | 0.99 | 0.96 | 1.10 | -0.54 | -32.93% | 0.01 | 3 | 63 | 0.45 | -0.48 | 0.15 | -0.17 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 69.00 | 1.48 | 1.56 | 1.52 | 1.56 | -0.59 | -27.45% | 0.02 | 17 | 100 | 0.42 | -0.63 | 0.14 | -0.16 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 70.00 | 2.19 | 2.30 | 2.25 | 2.23 | -0.77 | -25.67% | 0.03 | 21 | 317 | 0.43 | -0.76 | 0.12 | -0.13 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 71.00 | 3.00 | 3.15 | 3.08 | 3.14 | -0.66 | -17.37% | 0.04 | 8 | 58 | 0.41 | -0.86 | 0.08 | -0.09 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 72.00 | 3.75 | 4.20 | 3.98 | 5.40 | +0.80 | +17.40% | 0.06 | 4 | 54 | 0.66 | -0.92 | 0.05 | -0.06 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 72.50 | 4.40 | 4.55 | 4.48 | 4.47 | -0.93 | -17.23% | 0.06 | 12 | 615 | 0.52 | -0.94 | 0.04 | -0.05 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 73.00 | 4.85 | 5.05 | 4.95 | 4.99 | -0.74 | -12.92% | 0.07 | 1 | 25 | 0.65 | -0.96 | 0.03 | -0.03 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 74.00 | 5.90 | 6.05 | 5.98 | 6.29 | 0.00 | 0.00% | 0.08 | 0 | 134 | 0.81 | -0.98 | 0.02 | -0.02 | 8/11/2025 | 8/12/2025 11:59:01 AM EST |
| 75.00 | 6.65 | 7.05 | 6.85 | 6.80 | -0.90 | -11.69% | 0.09 | 18 | 441 | 0.77 | -0.99 | 0.01 | -0.01 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 76.00 | 6.85 | 9.90 | 8.38 | 6.72 | 0.00 | 0.00% | 0.11 | 0 | 3 | 1.84 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:01 AM EST |
| 77.00 | 6.90 | 10.90 | 8.90 | 8.91 | 0.00 | 0.00% | 0.12 | 0 | 28 | 1.94 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:01 AM EST |
| 77.50 | 8.25 | 10.05 | 9.15 | 8.31 | 0.00 | 0.00% | 0.12 | 0 | 97 | 1.25 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:01 AM EST |
| 78.00 | 8.00 | 11.85 | 9.93 | 11.00 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:01 AM EST |
| 79.00 | 8.95 | 12.90 | 10.93 | 9.33 | 0.00 | 0.00% | 0.14 | 0 | 4 | 2.14 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:01 AM EST |
| 80.00 | 10.55 | 13.80 | 12.18 | 12.60 | 0.00 | 0.00% | 0.15 | 0 | 5 | 2.21 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:01 AM EST |
| 81.00 | 11.90 | 14.85 | 13.38 | 12.50 | 0.00 | 0.00% | 0.17 | 0 | 5 | 2.28 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:59:01 AM EST |
| 82.00 | 11.95 | 15.90 | 13.93 | 11.30 | 0.00 | 0.00% | 0.17 | 0 | 2 | 2.42 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:59:01 AM EST |
| 82.50 | 12.45 | 16.40 | 14.43 | 7.00 | 0.00 | 0.00% | 0.17 | 0 | 4 | 2.46 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 11:59:01 AM EST |
| 83.00 | 12.90 | 16.90 | 14.90 | 7.27 | 0.00 | 0.00% | 0.18 | 0 | 4 | 2.51 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 11:59:01 AM EST |
| 84.00 | 13.95 | 17.70 | 15.83 | 4.60 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 11:59:01 AM EST |
| 85.00 | 15.05 | 18.90 | 16.98 | 15.15 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:01 AM EST |
| 86.00 | 15.95 | 19.90 | 17.93 | 5.55 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 11:59:01 AM EST |
| 87.00 | 16.90 | 20.90 | 18.90 | % | 0.22 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:01 AM EST | |||
| 87.50 | 17.60 | 21.40 | 19.50 | 11.30 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 7/16/2025 | 8/12/2025 11:59:01 AM EST |
| 88.00 | 18.10 | 21.90 | 20.00 | % | 0.23 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:01 AM EST | |||
| 89.00 | 18.95 | 22.90 | 20.93 | % | 0.24 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:01 AM EST | |||
| 90.00 | 20.30 | 23.90 | 22.10 | 11.55 | 0.00 | 0.00% | 0.25 | 0 | 4 | 3.06 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 8/12/2025 11:59:01 AM EST |
| 95.00 | 25.20 | 28.90 | 27.05 | 16.31 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 7/9/2025 | 8/12/2025 11:59:01 AM EST |
| 100.00 | 29.95 | 33.90 | 31.93 | % | 0.32 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:01 AM EST | |||
| 105.00 | 34.95 | 38.90 | 36.93 | % | 0.35 | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:01 AM EST | |||
| 110.00 | 39.95 | 43.85 | 41.90 | % | 0.38 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:01 AM EST | |||
| 115.00 | 44.95 | 48.90 | 46.93 | % | 0.41 | 0 | 0 | 4.53 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:01 AM EST |