Options Chain for DOCUSIGN INC COM (DOCU) - $67.14 as of 8/12/2025 11:50:48 AM 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 | 25.05 | 23.10 | % | 0.51 | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 47.50 | 18.65 | 22.55 | 20.60 | % | 0.43 | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 50.00 | 16.15 | 20.05 | 18.10 | 30.64 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 10:59:00 AM EST |
| 55.00 | 12.90 | 13.55 | 13.23 | 19.40 | 0.00 | 0.00% | 0.24 | 0 | 9 | 1.75 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 10:59:00 AM EST |
| 59.00 | 9.10 | 9.35 | 9.23 | % | 0.16 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 60.00 | 8.05 | 8.35 | 8.20 | 8.20 | +0.37 | +4.73% | 0.14 | 4 | 11 | 1.15 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 61.00 | 6.90 | 7.45 | 7.18 | % | 0.12 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 62.00 | 5.95 | 6.50 | 6.23 | % | 0.10 | 0 | 0 | 0.76 | 0.99 | 0.01 | -0.01 | 8/12/2025 10:59:00 AM EST | |||
| 63.00 | 5.00 | 5.50 | 5.25 | % | 0.08 | 0 | 0 | 0.71 | 0.97 | 0.02 | -0.04 | 8/12/2025 10:59:00 AM EST | |||
| 64.00 | 4.20 | 4.50 | 4.35 | 4.25 | +0.85 | +25.00% | 0.07 | 2 | 7 | 0.51 | 0.94 | 0.04 | -0.07 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 65.00 | 3.30 | 3.50 | 3.40 | 1.99 | -0.89 | -30.91% | 0.05 | 1 | 96 | 0.43 | 0.88 | 0.07 | -0.11 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 66.00 | 2.14 | 2.70 | 2.42 | 1.96 | 0.00 | 0.00% | 0.04 | 0 | 17 | 0.53 | 0.80 | 0.10 | -0.14 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 67.00 | 1.72 | 2.01 | 1.87 | 1.70 | +0.41 | +31.79% | 0.03 | 8 | 72 | 0.52 | 0.69 | 0.13 | -0.17 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 67.50 | 1.42 | 1.74 | 1.58 | 1.50 | +0.32 | +27.12% | 0.02 | 43 | 23 | 0.45 | 0.62 | 0.14 | -0.18 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 68.00 | 1.12 | 1.29 | 1.21 | 1.17 | +0.27 | +30.00% | 0.02 | 13 | 225 | 0.44 | 0.55 | 0.15 | -0.18 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 69.00 | 0.56 | 0.77 | 0.67 | 0.69 | +0.27 | +64.29% | 0.01 | 8 | 154 | 0.40 | 0.40 | 0.15 | -0.17 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 70.00 | 0.36 | 0.44 | 0.40 | 0.38 | +0.03 | +8.58% | 0.01 | 120 | 355 | 0.41 | 0.27 | 0.13 | -0.14 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 71.00 | 0.18 | 0.25 | 0.22 | 0.19 | 0.00 | 0.00% | 0.00 | 22 | 586 | 0.44 | 0.16 | 0.10 | -0.11 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 72.00 | 0.00 | 0.13 | 0.07 | 0.10 | +0.02 | +25.00% | 0.00 | 54 | 210 | 0.46 | 0.09 | 0.06 | -0.08 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 72.50 | 0.00 | 0.14 | 0.07 | 0.06 | -0.04 | -40.00% | 0.00 | 4 | 187 | 0.44 | 0.07 | 0.05 | -0.06 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 73.00 | 0.00 | 0.12 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.89 | 0.04 | 0.04 | -0.04 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 74.00 | 0.00 | 0.08 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 3 | 56 | 0.61 | 0.02 | 0.02 | -0.02 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 75.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 4 | 3,576 | 0.45 | 0.01 | 0.01 | -0.02 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 76.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 8 | 150 | 0.50 | 0.01 | 0.01 | -0.01 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 77.00 | 0.00 | 0.51 | 0.26 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 92 | 1.13 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 77.50 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 7 | 694 | 0.56 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 78.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.95 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 79.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 15 | 116 | 0.78 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 80.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 1,617 | 0.74 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 81.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 346 | 0.83 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 82.00 | 0.00 | 0.15 | 0.08 | 0.08 | +0.05 | +166.67% | 0.00 | 1 | 342 | 1.15 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 82.50 | 0.00 | 0.45 | 0.23 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 757 | 1.59 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 83.00 | 0.00 | 0.05 | 0.03 | 0.08 | +0.07 | +700.00% | 0.00 | 2 | 122 | 1.21 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 84.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.19 | -95.00% | 0.00 | 2 | 159 | 0.86 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 85.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 511 | 0.98 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 86.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.28 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 10:59:00 AM EST |
| 87.00 | 0.00 | 2.12 | 1.06 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.89 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 10:59:00 AM EST |
| 87.50 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.92 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 88.00 | 0.00 | 2.13 | 1.07 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.96 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 10:59:00 AM EST |
| 89.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.21 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 10:59:00 AM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,650 | 1.59 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 10:59:00 AM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.84 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 10:59:00 AM EST |
| 100.00 | 0.00 | 0.60 | 0.30 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 25 | 2.69 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 10:59:00 AM EST |
| 105.00 | 0.00 | 2.12 | 1.06 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.09 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 8/12/2025 10:59:00 AM EST |
| 110.00 | 0.00 | 1.50 | 0.75 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.96 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 8/12/2025 10:59:00 AM EST |
| 115.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 4.62 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 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 | 0.25 | 0.13 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 10:59:00 AM EST |
| 47.50 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 50.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 55.00 | 0.00 | 1.18 | 0.59 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 681 | 2.54 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 10:59:00 AM EST |
| 59.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 60.00 | 0.00 | 1.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 114 | 1.92 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 10:59:00 AM EST |
| 61.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 62.00 | 0.00 | 0.14 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.72 | -0.01 | 0.01 | -0.01 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 63.00 | 0.00 | 0.09 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.50 | -0.03 | 0.02 | -0.04 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 64.00 | 0.08 | 0.12 | 0.10 | 0.12 | -0.33 | -73.34% | 0.00 | 2 | 30 | 0.52 | -0.06 | 0.04 | -0.07 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 65.00 | 0.16 | 0.21 | 0.19 | 0.20 | -0.31 | -60.79% | 0.00 | 54 | 2,245 | 0.46 | -0.12 | 0.07 | -0.11 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 66.00 | 0.30 | 0.36 | 0.33 | 0.35 | -0.39 | -52.71% | 0.01 | 612 | 36 | 0.46 | -0.20 | 0.10 | -0.14 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 67.00 | 0.53 | 0.60 | 0.57 | 0.65 | -0.60 | -48.00% | 0.01 | 41 | 729 | 0.48 | -0.31 | 0.13 | -0.17 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 67.50 | 0.69 | 0.77 | 0.73 | 0.80 | -0.48 | -37.50% | 0.01 | 33 | 623 | 0.44 | -0.38 | 0.14 | -0.18 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 68.00 | 0.89 | 0.99 | 0.94 | 1.10 | -0.54 | -32.93% | 0.01 | 3 | 63 | 0.42 | -0.45 | 0.15 | -0.18 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 69.00 | 1.41 | 1.61 | 1.51 | 1.56 | -0.59 | -27.45% | 0.02 | 17 | 100 | 0.42 | -0.60 | 0.15 | -0.17 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 70.00 | 2.12 | 2.29 | 2.21 | 2.38 | -0.62 | -20.67% | 0.03 | 20 | 317 | 0.49 | -0.73 | 0.13 | -0.14 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 71.00 | 2.87 | 3.10 | 2.99 | 2.98 | -0.82 | -21.58% | 0.04 | 6 | 58 | 0.36 | -0.84 | 0.10 | -0.11 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 72.00 | 3.65 | 4.15 | 3.90 | 5.40 | +0.80 | +17.40% | 0.05 | 4 | 54 | 0.70 | -0.91 | 0.06 | -0.08 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 72.50 | 4.25 | 4.45 | 4.35 | 4.70 | -0.70 | -12.97% | 0.06 | 6 | 615 | 0.54 | -0.93 | 0.05 | -0.06 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 73.00 | 4.60 | 5.00 | 4.80 | 4.99 | -0.74 | -12.92% | 0.07 | 1 | 25 | 0.78 | -0.96 | 0.04 | -0.04 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 74.00 | 5.70 | 5.95 | 5.83 | 6.29 | 0.00 | 0.00% | 0.08 | 0 | 134 | 0.78 | -0.98 | 0.02 | -0.02 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 75.00 | 6.55 | 6.95 | 6.75 | 6.80 | -0.90 | -11.69% | 0.09 | 18 | 441 | 0.69 | -0.99 | 0.01 | -0.02 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 76.00 | 7.15 | 9.70 | 8.43 | 6.72 | 0.00 | 0.00% | 0.11 | 0 | 3 | 1.83 | -0.99 | 0.01 | -0.01 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 77.00 | 7.50 | 10.90 | 9.20 | 8.91 | 0.00 | 0.00% | 0.12 | 0 | 28 | 2.00 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 77.50 | 8.60 | 10.05 | 9.33 | 8.31 | 0.00 | 0.00% | 0.12 | 0 | 97 | 1.49 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 10:59:00 AM EST |
| 78.00 | 8.15 | 11.90 | 10.03 | 11.00 | 0.00 | 0.00% | 0.13 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 79.00 | 9.25 | 12.90 | 11.08 | 9.33 | 0.00 | 0.00% | 0.14 | 0 | 4 | 2.21 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 10:59:00 AM EST |
| 80.00 | 10.70 | 13.85 | 12.28 | 12.60 | 0.00 | 0.00% | 0.15 | 0 | 5 | 2.35 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 81.00 | 12.10 | 14.90 | 13.50 | 12.50 | 0.00 | 0.00% | 0.17 | 0 | 5 | 2.40 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 10:59:00 AM EST |
| 82.00 | 12.65 | 15.90 | 14.28 | 11.30 | 0.00 | 0.00% | 0.17 | 0 | 2 | 2.49 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 10:59:00 AM EST |
| 82.50 | 12.50 | 16.40 | 14.45 | 7.00 | 0.00 | 0.00% | 0.18 | 0 | 4 | 2.54 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 10:59:00 AM EST |
| 83.00 | 12.95 | 16.90 | 14.93 | 7.27 | 0.00 | 0.00% | 0.18 | 0 | 4 | 2.58 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 10:59:00 AM EST |
| 84.00 | 13.95 | 17.90 | 15.93 | 4.60 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 10:59:00 AM EST |
| 85.00 | 15.05 | 18.90 | 16.98 | 15.15 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 10:59:00 AM EST |
| 86.00 | 15.95 | 19.90 | 17.93 | 5.55 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 10:59:00 AM EST |
| 87.00 | 16.95 | 20.90 | 18.93 | % | 0.22 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 87.50 | 17.60 | 21.40 | 19.50 | 11.30 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 7/16/2025 | 8/12/2025 10:59:00 AM EST |
| 88.00 | 18.10 | 21.90 | 20.00 | % | 0.23 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 89.00 | 19.20 | 22.90 | 21.05 | % | 0.24 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 90.00 | 20.30 | 23.90 | 22.10 | 11.55 | 0.00 | 0.00% | 0.25 | 0 | 4 | 3.15 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 8/12/2025 10:59:00 AM EST |
| 95.00 | 25.20 | 28.90 | 27.05 | 16.31 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 7/9/2025 | 8/12/2025 10:59:00 AM EST |
| 100.00 | 29.95 | 33.90 | 31.93 | % | 0.32 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 105.00 | 34.95 | 38.90 | 36.93 | % | 0.35 | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 110.00 | 39.95 | 43.90 | 41.93 | % | 0.38 | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 115.00 | 44.95 | 48.90 | 46.93 | % | 0.41 | 0 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST |