Options Chain for DOCUSIGN INC COM (DOCU) - $80.39 as of 7/29/2025 3:19:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 49.25 | 51.70 | 50.48 | 61.24 | 0.00 | 0.00% | 1.68 | 0 | 1 | 2.01 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 7/29/2025 1:58:51 PM EST |
| 32.50 | 46.80 | 49.30 | 48.05 | 43.42 | 0.00 | 0.00% | 1.48 | 0 | 1 | 1.89 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 7/29/2025 1:58:51 PM EST |
| 35.00 | 44.30 | 46.80 | 45.55 | 41.80 | 0.00 | 0.00% | 1.30 | 0 | 2 | 1.75 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 7/29/2025 1:58:51 PM EST |
| 37.50 | 41.75 | 44.00 | 42.88 | 55.67 | 0.00 | 0.00% | 1.14 | 0 | 1 | 1.54 | 1.00 | 0.00 | 0.00 | 1/6/2025 | 7/29/2025 1:58:51 PM EST |
| 40.00 | 39.40 | 41.90 | 40.65 | 48.90 | 0.00 | 0.00% | 1.02 | 0 | 1 | 1.53 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 7/29/2025 1:58:51 PM EST |
| 42.50 | 36.95 | 39.35 | 38.15 | % | 0.90 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:51 PM EST | |||
| 45.00 | 34.50 | 36.95 | 35.73 | 48.90 | 0.00 | 0.00% | 0.79 | 0 | 3 | 1.32 | 1.00 | 0.00 | -0.01 | 6/4/2025 | 7/29/2025 1:58:51 PM EST |
| 47.50 | 32.55 | 33.40 | 32.98 | 28.38 | 0.00 | 0.00% | 0.69 | 0 | 1 | 0.77 | 1.00 | 0.00 | -0.01 | 4/10/2025 | 7/29/2025 1:58:51 PM EST |
| 50.00 | 30.15 | 31.00 | 30.58 | 30.92 | 0.00 | 0.00% | 0.61 | 0 | 10 | 0.89 | 0.99 | 0.00 | -0.01 | 7/25/2025 | 7/29/2025 1:58:51 PM EST |
| 52.50 | 27.60 | 28.45 | 28.03 | 27.50 | 0.00 | 0.00% | 0.53 | 0 | 9 | 0.81 | 0.99 | 0.00 | -0.01 | 7/3/2025 | 7/29/2025 1:58:51 PM EST |
| 55.00 | 25.10 | 26.05 | 25.58 | 24.90 | 0.00 | 0.00% | 0.47 | 0 | 3 | 0.76 | 0.98 | 0.00 | -0.01 | 6/9/2025 | 7/29/2025 1:58:51 PM EST |
| 57.50 | 23.00 | 23.40 | 23.20 | 21.70 | 0.00 | 0.00% | 0.40 | 0 | 20 | 0.55 | 0.96 | 0.00 | -0.02 | 6/10/2025 | 7/29/2025 1:58:51 PM EST |
| 60.00 | 20.65 | 21.05 | 20.85 | 19.90 | 0.00 | 0.00% | 0.35 | 0 | 34 | 0.53 | 0.95 | 0.01 | -0.02 | 7/9/2025 | 7/29/2025 1:58:51 PM EST |
| 62.50 | 18.30 | 18.75 | 18.53 | 17.40 | 0.00 | 0.00% | 0.30 | 0 | 70 | 0.52 | 0.92 | 0.01 | -0.03 | 7/21/2025 | 7/29/2025 1:58:51 PM EST |
| 65.00 | 16.15 | 16.45 | 16.30 | 14.39 | 0.00 | 0.00% | 0.25 | 0 | 32 | 0.45 | 0.89 | 0.01 | -0.03 | 7/17/2025 | 7/29/2025 1:58:51 PM EST |
| 67.50 | 13.90 | 14.25 | 14.08 | 14.10 | +0.35 | +2.55% | 0.21 | 3 | 516 | 0.49 | 0.85 | 0.02 | -0.04 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 70.00 | 12.10 | 12.30 | 12.20 | 12.50 | -1.00 | -7.41% | 0.17 | 5 | 465 | 0.46 | 0.81 | 0.02 | -0.04 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 72.50 | 10.20 | 10.45 | 10.33 | 10.86 | 0.00 | 0.00% | 0.14 | 0 | 1,533 | 0.46 | 0.75 | 0.02 | -0.05 | 7/28/2025 | 7/29/2025 1:58:51 PM EST |
| 75.00 | 8.50 | 8.70 | 8.60 | 8.60 | -0.38 | -4.24% | 0.11 | 138 | 1,290 | 0.46 | 0.69 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 77.50 | 7.00 | 7.15 | 7.08 | 7.85 | 0.00 | 0.00% | 0.09 | 0 | 1,176 | 0.45 | 0.62 | 0.03 | -0.06 | 7/28/2025 | 7/29/2025 1:58:51 PM EST |
| 80.00 | 5.65 | 5.80 | 5.73 | 5.80 | -0.48 | -7.65% | 0.07 | 28 | 1,105 | 0.45 | 0.55 | 0.03 | -0.06 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 82.50 | 4.45 | 4.60 | 4.53 | 4.50 | -0.65 | -12.63% | 0.05 | 19 | 811 | 0.44 | 0.47 | 0.03 | -0.06 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 85.00 | 3.50 | 3.60 | 3.55 | 3.52 | -0.43 | -10.89% | 0.04 | 161 | 2,848 | 0.44 | 0.40 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 87.50 | 2.68 | 2.80 | 2.74 | 2.70 | -0.49 | -15.37% | 0.03 | 1 | 430 | 0.44 | 0.34 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 90.00 | 2.02 | 2.13 | 2.08 | 2.05 | -0.30 | -12.77% | 0.02 | 47 | 1,929 | 0.43 | 0.28 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 92.50 | 1.51 | 1.61 | 1.56 | 1.57 | -0.28 | -15.14% | 0.02 | 2 | 486 | 0.43 | 0.22 | 0.02 | -0.04 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 95.00 | 1.12 | 1.16 | 1.14 | 1.13 | -0.12 | -9.60% | 0.01 | 128 | 1,024 | 0.43 | 0.18 | 0.02 | -0.03 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 97.50 | 0.81 | 0.90 | 0.86 | 0.94 | -0.05 | -5.06% | 0.01 | 2 | 188 | 0.43 | 0.14 | 0.02 | -0.03 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 100.00 | 0.58 | 0.68 | 0.63 | 0.63 | -0.13 | -17.11% | 0.01 | 17 | 1,473 | 0.43 | 0.11 | 0.01 | -0.02 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 105.00 | 0.28 | 0.38 | 0.33 | 0.32 | -0.09 | -21.96% | 0.00 | 3 | 182 | 0.43 | 0.06 | 0.01 | -0.02 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 110.00 | 0.10 | 0.31 | 0.21 | 0.23 | +0.02 | +9.53% | 0.00 | 1 | 190 | 0.44 | 0.04 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 115.00 | 0.03 | 0.31 | 0.17 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 221 | 0.46 | 0.02 | 0.00 | -0.01 | 6/24/2025 | 7/29/2025 1:58:51 PM EST |
| 120.00 | 0.00 | 0.24 | 0.12 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 263 | 0.56 | 0.01 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:58:51 PM EST |
| 125.00 | 0.00 | 0.21 | 0.11 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.60 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/29/2025 1:58:51 PM EST |
| 130.00 | 0.00 | 0.18 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.62 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 1:58:51 PM EST |
| 135.00 | 0.02 | 0.17 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.58 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 7/29/2025 1:58:51 PM EST |
| 140.00 | 0.00 | 0.16 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.69 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/29/2025 1:58:51 PM EST |
| 145.00 | 0.00 | 0.15 | 0.08 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.72 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 7/29/2025 1:58:51 PM EST |
| 150.00 | 0.00 | 0.14 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 231 | 0.75 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/29/2025 1:58:51 PM EST |
| 155.00 | 0.00 | 0.14 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.78 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 7/29/2025 1:58:51 PM EST |
| 160.00 | 0.00 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.80 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/29/2025 1:58:51 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.13 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.23 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/29/2025 1:58:51 PM EST |
| 32.50 | 0.00 | 0.13 | 0.07 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 7/29/2025 1:58:51 PM EST |
| 35.00 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 110 | 1.05 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/29/2025 1:58:51 PM EST |
| 37.50 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 205 | 0.97 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/29/2025 1:58:51 PM EST |
| 40.00 | 0.00 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 246 | 0.89 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 7/29/2025 1:58:51 PM EST |
| 42.50 | 0.00 | 0.14 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5,864 | 0.83 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/29/2025 1:58:51 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 781 | 0.77 | 0.00 | 0.00 | -0.01 | 7/11/2025 | 7/29/2025 1:58:51 PM EST |
| 47.50 | 0.00 | 0.15 | 0.08 | 0.08 | -0.11 | -57.90% | 0.00 | 2 | 61 | 0.71 | 0.00 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 50.00 | 0.01 | 0.20 | 0.11 | 0.07 | +0.06 | +600.00% | 0.00 | 1 | 551 | 0.57 | -0.01 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 52.50 | 0.00 | 0.27 | 0.14 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 190 | 0.65 | -0.01 | 0.00 | -0.01 | 7/24/2025 | 7/29/2025 1:58:51 PM EST |
| 55.00 | 0.13 | 0.26 | 0.20 | 0.19 | 0.00 | 0.00% | 0.00 | 2 | 738 | 0.55 | -0.02 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 57.50 | 0.05 | 0.48 | 0.27 | 0.26 | -0.04 | -13.34% | 0.00 | 2 | 600 | 0.50 | -0.04 | 0.00 | -0.02 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 60.00 | 0.38 | 0.46 | 0.42 | 0.44 | +0.05 | +12.83% | 0.01 | 6 | 704 | 0.52 | -0.05 | 0.01 | -0.02 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 62.50 | 0.56 | 0.69 | 0.63 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 420 | 0.51 | -0.08 | 0.01 | -0.03 | 7/28/2025 | 7/29/2025 1:58:51 PM EST |
| 65.00 | 0.80 | 0.91 | 0.86 | 0.83 | +0.03 | +3.75% | 0.01 | 31 | 431 | 0.50 | -0.11 | 0.01 | -0.03 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 67.50 | 1.16 | 1.27 | 1.22 | 1.18 | +0.04 | +3.51% | 0.02 | 20 | 436 | 0.49 | -0.15 | 0.02 | -0.04 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 70.00 | 1.64 | 1.68 | 1.66 | 1.66 | +0.04 | +2.47% | 0.02 | 183 | 1,849 | 0.47 | -0.19 | 0.02 | -0.04 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 72.50 | 2.26 | 2.40 | 2.33 | 2.27 | +0.17 | +8.10% | 0.03 | 10 | 517 | 0.46 | -0.25 | 0.02 | -0.05 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 75.00 | 3.05 | 3.20 | 3.13 | 3.10 | +0.25 | +8.78% | 0.04 | 7 | 1,320 | 0.47 | -0.31 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 77.50 | 4.00 | 4.15 | 4.08 | 3.92 | +0.07 | +1.82% | 0.05 | 3 | 897 | 0.46 | -0.38 | 0.03 | -0.06 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 80.00 | 5.15 | 5.30 | 5.23 | 5.22 | +0.42 | +8.75% | 0.07 | 5 | 685 | 0.45 | -0.45 | 0.03 | -0.06 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 82.50 | 6.40 | 6.60 | 6.50 | 6.31 | -0.12 | -1.87% | 0.08 | 8 | 418 | 0.44 | -0.53 | 0.03 | -0.06 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 85.00 | 7.90 | 8.10 | 8.00 | 7.80 | +0.20 | +2.64% | 0.09 | 1 | 372 | 0.44 | -0.60 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 87.50 | 9.60 | 9.90 | 9.75 | 8.85 | 0.00 | 0.00% | 0.11 | 0 | 281 | 0.44 | -0.66 | 0.03 | -0.05 | 7/23/2025 | 7/29/2025 1:58:51 PM EST |
| 90.00 | 11.45 | 11.60 | 11.53 | 10.62 | 0.00 | 0.00% | 0.13 | 0 | 145 | 0.44 | -0.72 | 0.03 | -0.05 | 7/22/2025 | 7/29/2025 1:58:51 PM EST |
| 92.50 | 13.45 | 13.60 | 13.53 | 15.47 | 0.00 | 0.00% | 0.15 | 0 | 43 | 0.43 | -0.78 | 0.02 | -0.04 | 7/10/2025 | 7/29/2025 1:58:51 PM EST |
| 95.00 | 15.55 | 15.75 | 15.65 | 15.00 | 0.00 | 0.00% | 0.16 | 0 | 18 | 0.50 | -0.82 | 0.02 | -0.03 | 7/25/2025 | 7/29/2025 1:58:51 PM EST |
| 97.50 | 17.75 | 18.00 | 17.88 | 20.15 | 0.00 | 0.00% | 0.18 | 0 | 8 | 0.42 | -0.86 | 0.02 | -0.03 | 6/6/2025 | 7/29/2025 1:58:51 PM EST |
| 100.00 | 20.05 | 20.40 | 20.23 | 25.65 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.46 | -0.89 | 0.01 | -0.02 | 7/11/2025 | 7/29/2025 1:58:51 PM EST |
| 105.00 | 24.70 | 25.20 | 24.95 | 20.10 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.57 | -0.94 | 0.01 | -0.02 | 5/30/2025 | 7/29/2025 1:58:51 PM EST |
| 110.00 | 29.35 | 30.75 | 30.05 | 34.39 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.67 | -0.96 | 0.01 | -0.01 | 6/6/2025 | 7/29/2025 1:58:51 PM EST |
| 115.00 | 33.95 | 35.65 | 34.80 | % | 0.30 | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.01 | 7/29/2025 1:58:51 PM EST | |||
| 120.00 | 38.55 | 41.00 | 39.78 | 34.65 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.82 | -0.99 | 0.00 | 0.00 | 5/22/2025 | 7/29/2025 1:58:51 PM EST |
| 125.00 | 43.50 | 45.90 | 44.70 | % | 0.36 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:51 PM EST | |||
| 130.00 | 48.55 | 51.00 | 49.78 | 52.20 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 6/6/2025 | 7/29/2025 1:58:51 PM EST |
| 135.00 | 53.80 | 56.05 | 54.93 | 57.01 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 6/6/2025 | 7/29/2025 1:58:51 PM EST |
| 140.00 | 58.50 | 61.00 | 59.75 | 64.80 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 6/6/2025 | 7/29/2025 1:58:51 PM EST |
| 145.00 | 63.45 | 66.00 | 64.73 | 69.69 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 6/6/2025 | 7/29/2025 1:58:51 PM EST |
| 150.00 | 68.50 | 70.90 | 69.70 | 72.25 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 6/6/2025 | 7/29/2025 1:58:51 PM EST |
| 155.00 | 73.50 | 76.00 | 74.75 | 77.25 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 6/10/2025 | 7/29/2025 1:58:51 PM EST |
| 160.00 | 78.70 | 80.90 | 79.80 | 82.30 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 6/10/2025 | 7/29/2025 1:58:51 PM EST |