Options Chain for DOCUSIGN INC COM (DOCU) - $73.55 as of 7/11/2025 8:18:38 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 | 41.85 | 45.80 | 43.83 | 61.24 | 0.00 | 0.00% | 1.46 | 0 | 1 | 1.81 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 7/11/2025 3:59:54 PM EST |
| 32.50 | 39.35 | 43.35 | 41.35 | 43.42 | 0.00 | 0.00% | 1.27 | 0 | 1 | 1.67 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 7/11/2025 3:59:54 PM EST |
| 35.00 | 37.00 | 40.70 | 38.85 | 41.80 | 0.00 | 0.00% | 1.11 | 0 | 2 | 1.54 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 7/11/2025 3:59:54 PM EST |
| 37.50 | 34.65 | 37.85 | 36.25 | 55.67 | 0.00 | 0.00% | 0.97 | 0 | 1 | 1.43 | 1.00 | 0.00 | -0.01 | 1/6/2025 | 7/11/2025 3:59:54 PM EST |
| 40.00 | 32.60 | 34.75 | 33.68 | 48.90 | 0.00 | 0.00% | 0.84 | 0 | 1 | 1.32 | 0.99 | 0.00 | -0.01 | 5/21/2025 | 7/11/2025 3:59:54 PM EST |
| 42.50 | 30.50 | 32.15 | 31.33 | % | 0.74 | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.01 | 7/11/2025 3:59:54 PM EST | |||
| 45.00 | 28.65 | 29.40 | 29.03 | 48.90 | 0.00 | 0.00% | 0.65 | 0 | 3 | 1.12 | 0.97 | 0.00 | -0.01 | 6/4/2025 | 7/11/2025 3:59:54 PM EST |
| 47.50 | 25.80 | 27.05 | 26.43 | 28.38 | 0.00 | 0.00% | 0.56 | 0 | 1 | 0.74 | 0.96 | 0.00 | -0.02 | 4/10/2025 | 7/11/2025 3:59:54 PM EST |
| 50.00 | 23.85 | 24.60 | 24.23 | 29.15 | 0.00 | 0.00% | 0.48 | 0 | 15 | 0.91 | 0.95 | 0.01 | -0.02 | 7/9/2025 | 7/11/2025 3:59:54 PM EST |
| 52.50 | 21.50 | 22.20 | 21.85 | 27.50 | 0.00 | 0.00% | 0.42 | 0 | 9 | 0.85 | 0.94 | 0.01 | -0.02 | 7/3/2025 | 7/11/2025 3:59:54 PM EST |
| 55.00 | 19.20 | 19.90 | 19.55 | 24.90 | 0.00 | 0.00% | 0.36 | 0 | 3 | 0.81 | 0.91 | 0.01 | -0.03 | 6/9/2025 | 7/11/2025 3:59:54 PM EST |
| 57.50 | 16.95 | 17.65 | 17.30 | 21.70 | 0.00 | 0.00% | 0.30 | 0 | 20 | 0.48 | 0.88 | 0.01 | -0.03 | 6/10/2025 | 7/11/2025 3:59:54 PM EST |
| 60.00 | 14.90 | 15.35 | 15.13 | 19.90 | 0.00 | 0.00% | 0.25 | 0 | 34 | 0.47 | 0.87 | 0.01 | -0.03 | 7/9/2025 | 7/11/2025 3:59:54 PM EST |
| 62.50 | 12.85 | 13.05 | 12.95 | 13.69 | -2.59 | -15.91% | 0.21 | 10 | 61 | 0.44 | 0.83 | 0.02 | -0.03 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 65.00 | 10.90 | 11.10 | 11.00 | 16.00 | 0.00 | 0.00% | 0.17 | 0 | 33 | 0.43 | 0.79 | 0.02 | -0.03 | 7/9/2025 | 7/11/2025 3:59:54 PM EST |
| 67.50 | 9.10 | 9.30 | 9.20 | 13.04 | 0.00 | 0.00% | 0.14 | 0 | 517 | 0.43 | 0.74 | 0.03 | -0.04 | 7/7/2025 | 7/11/2025 3:59:54 PM EST |
| 70.00 | 7.50 | 7.65 | 7.58 | 7.73 | -3.67 | -32.20% | 0.11 | 5 | 464 | 0.42 | 0.67 | 0.03 | -0.04 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 72.50 | 6.10 | 6.20 | 6.15 | 6.15 | -2.83 | -31.52% | 0.08 | 23 | 1,491 | 0.41 | 0.59 | 0.03 | -0.04 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 75.00 | 4.85 | 4.95 | 4.90 | 5.00 | -1.55 | -23.67% | 0.07 | 68 | 1,030 | 0.41 | 0.51 | 0.03 | -0.04 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 77.50 | 3.75 | 3.90 | 3.83 | 3.70 | -1.50 | -28.85% | 0.05 | 32 | 1,162 | 0.40 | 0.43 | 0.03 | -0.04 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 80.00 | 2.88 | 2.98 | 2.93 | 2.94 | -1.21 | -29.16% | 0.04 | 314 | 1,247 | 0.40 | 0.35 | 0.03 | -0.03 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 82.50 | 2.14 | 2.27 | 2.21 | 2.42 | -0.68 | -21.94% | 0.03 | 95 | 612 | 0.39 | 0.28 | 0.03 | -0.03 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 85.00 | 1.62 | 1.71 | 1.67 | 1.67 | -0.80 | -32.39% | 0.02 | 53 | 1,243 | 0.39 | 0.22 | 0.03 | -0.03 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 87.50 | 1.15 | 1.27 | 1.21 | 1.37 | -0.59 | -30.11% | 0.01 | 3 | 374 | 0.39 | 0.17 | 0.02 | -0.02 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 90.00 | 0.90 | 1.00 | 0.95 | 0.90 | -0.49 | -35.26% | 0.01 | 52 | 1,815 | 0.40 | 0.13 | 0.02 | -0.02 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 92.50 | 0.54 | 0.75 | 0.65 | 0.73 | -0.58 | -44.28% | 0.01 | 5 | 546 | 0.39 | 0.10 | 0.01 | -0.02 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 95.00 | 0.38 | 0.57 | 0.48 | 0.50 | -0.30 | -37.50% | 0.01 | 115 | 767 | 0.39 | 0.08 | 0.01 | -0.01 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 97.50 | 0.25 | 0.44 | 0.35 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 190 | 0.38 | 0.06 | 0.01 | -0.01 | 7/10/2025 | 7/11/2025 3:59:54 PM EST |
| 100.00 | 0.28 | 0.58 | 0.43 | 0.30 | -0.14 | -31.82% | 0.00 | 57 | 1,507 | 0.44 | 0.04 | 0.01 | -0.01 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 105.00 | 0.05 | 0.35 | 0.20 | 0.20 | -0.02 | -9.10% | 0.00 | 1 | 179 | 0.43 | 0.03 | 0.00 | -0.01 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 110.00 | 0.10 | 0.30 | 0.20 | 0.14 | -0.17 | -54.84% | 0.00 | 1 | 190 | 0.48 | 0.01 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 115.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 221 | 0.58 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 3:59:54 PM EST |
| 120.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 264 | 0.67 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 3:59:54 PM EST |
| 125.00 | 0.00 | 2.18 | 1.09 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 98 | 0.70 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/11/2025 3:59:54 PM EST |
| 130.00 | 0.00 | 0.69 | 0.35 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.73 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/11/2025 3:59:54 PM EST |
| 135.00 | 0.02 | 0.46 | 0.24 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.60 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 7/11/2025 3:59:54 PM EST |
| 140.00 | 0.05 | 0.34 | 0.20 | 0.08 | +0.03 | +60.00% | 0.00 | 4 | 39 | 0.69 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 145.00 | 0.00 | 0.44 | 0.22 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.75 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 7/11/2025 3:59:54 PM EST |
| 150.00 | 0.00 | 2.01 | 1.01 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 238 | 0.77 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/11/2025 3:59:54 PM EST |
| 155.00 | 0.00 | 0.82 | 0.41 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.94 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 7/11/2025 3:59:54 PM EST |
| 160.00 | 0.00 | 0.98 | 0.49 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.06 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 7/11/2025 3:59:54 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 | 0.22 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.05 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 3:59:54 PM EST |
| 32.50 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 7/11/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 0.81 | 0.41 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.17 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 7/11/2025 3:59:54 PM EST |
| 37.50 | 0.00 | 0.84 | 0.42 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.09 | 0.00 | 0.00 | -0.01 | 1/21/2025 | 7/11/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 0.47 | 0.24 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 246 | 0.79 | -0.01 | 0.00 | -0.01 | 6/2/2025 | 7/11/2025 3:59:54 PM EST |
| 42.50 | 0.04 | 0.45 | 0.25 | 0.05 | -0.15 | -75.00% | 0.01 | 5,920 | 7 | 0.73 | -0.01 | 0.00 | -0.01 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 0.46 | 0.23 | 0.07 | -0.43 | -86.00% | 0.01 | 780 | 3 | 0.65 | -0.03 | 0.00 | -0.01 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 47.50 | 0.00 | 0.62 | 0.31 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.65 | -0.04 | 0.00 | -0.02 | 6/30/2025 | 7/11/2025 3:59:54 PM EST |
| 50.00 | 0.02 | 0.66 | 0.34 | 0.22 | +0.02 | +10.00% | 0.01 | 481 | 62 | 0.51 | -0.05 | 0.01 | -0.02 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 52.50 | 0.15 | 1.51 | 0.83 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 200 | 0.60 | -0.06 | 0.01 | -0.02 | 7/7/2025 | 7/11/2025 3:59:54 PM EST |
| 55.00 | 0.41 | 0.77 | 0.59 | 0.45 | +0.15 | +50.00% | 0.01 | 5 | 737 | 0.50 | -0.09 | 0.01 | -0.03 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 57.50 | 0.58 | 1.15 | 0.87 | 0.51 | 0.00 | 0.00% | 0.02 | 0 | 604 | 0.47 | -0.12 | 0.01 | -0.03 | 7/10/2025 | 7/11/2025 3:59:54 PM EST |
| 60.00 | 0.82 | 1.06 | 0.94 | 0.92 | +0.26 | +39.40% | 0.02 | 21 | 730 | 0.46 | -0.13 | 0.01 | -0.03 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 62.50 | 1.13 | 1.41 | 1.27 | 1.32 | +0.36 | +37.50% | 0.02 | 90 | 450 | 0.43 | -0.17 | 0.02 | -0.03 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 65.00 | 1.75 | 1.99 | 1.87 | 1.55 | +0.24 | +18.33% | 0.03 | 47 | 395 | 0.43 | -0.21 | 0.02 | -0.03 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 67.50 | 2.36 | 2.64 | 2.50 | 2.35 | +0.38 | +19.29% | 0.04 | 42 | 428 | 0.42 | -0.26 | 0.03 | -0.04 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 70.00 | 3.35 | 3.50 | 3.43 | 3.50 | +0.85 | +32.08% | 0.05 | 62 | 1,784 | 0.42 | -0.33 | 0.03 | -0.04 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 72.50 | 4.40 | 4.55 | 4.48 | 4.44 | +0.94 | +26.86% | 0.06 | 13 | 540 | 0.41 | -0.41 | 0.03 | -0.04 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 75.00 | 5.65 | 5.80 | 5.73 | 5.45 | +0.90 | +19.78% | 0.08 | 50 | 1,229 | 0.42 | -0.49 | 0.03 | -0.04 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 77.50 | 7.05 | 7.20 | 7.13 | 7.00 | +1.05 | +17.65% | 0.09 | 5 | 868 | 0.40 | -0.57 | 0.03 | -0.04 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 80.00 | 8.60 | 8.90 | 8.75 | 8.54 | +1.94 | +29.40% | 0.11 | 14 | 635 | 0.39 | -0.65 | 0.03 | -0.03 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 82.50 | 10.35 | 10.90 | 10.63 | 9.57 | +1.47 | +18.15% | 0.13 | 2 | 412 | 0.39 | -0.72 | 0.03 | -0.03 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 85.00 | 12.30 | 12.90 | 12.60 | 9.42 | 0.00 | 0.00% | 0.15 | 0 | 379 | 0.38 | -0.78 | 0.03 | -0.03 | 7/8/2025 | 7/11/2025 3:59:54 PM EST |
| 87.50 | 14.40 | 14.65 | 14.53 | 14.33 | +2.83 | +24.61% | 0.17 | 2 | 270 | 0.49 | -0.83 | 0.02 | -0.02 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 90.00 | 16.65 | 17.00 | 16.83 | 11.90 | 0.00 | 0.00% | 0.19 | 0 | 97 | 0.52 | -0.87 | 0.02 | -0.02 | 7/9/2025 | 7/11/2025 3:59:54 PM EST |
| 92.50 | 18.85 | 19.55 | 19.20 | 15.47 | 0.00 | 0.00% | 0.21 | 0 | 43 | 0.56 | -0.90 | 0.01 | -0.02 | 7/10/2025 | 7/11/2025 3:59:54 PM EST |
| 95.00 | 21.20 | 21.95 | 21.58 | 21.02 | 0.00 | 0.00% | 0.23 | 0 | 31 | 0.62 | -0.92 | 0.01 | -0.01 | 6/20/2025 | 7/11/2025 3:59:54 PM EST |
| 97.50 | 23.60 | 24.30 | 23.95 | 20.15 | 0.00 | 0.00% | 0.25 | 0 | 12 | 0.65 | -0.94 | 0.01 | -0.01 | 6/6/2025 | 7/11/2025 3:59:54 PM EST |
| 100.00 | 24.70 | 27.95 | 26.33 | 25.65 | +1.10 | +4.49% | 0.26 | 1 | 1 | 0.70 | -0.96 | 0.01 | -0.01 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 105.00 | 29.50 | 33.30 | 31.40 | 20.10 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.75 | -0.97 | 0.00 | -0.01 | 5/30/2025 | 7/11/2025 3:59:54 PM EST |
| 110.00 | 34.50 | 38.35 | 36.43 | 34.39 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.85 | -0.99 | 0.00 | 0.00 | 6/6/2025 | 7/11/2025 3:59:54 PM EST |
| 115.00 | 39.55 | 43.35 | 41.45 | % | 0.36 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 120.00 | 44.55 | 48.45 | 46.50 | 34.65 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 7/11/2025 3:59:54 PM EST |
| 125.00 | 49.50 | 53.35 | 51.43 | % | 0.41 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 130.00 | 54.55 | 58.40 | 56.48 | 52.20 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 6/6/2025 | 7/11/2025 3:59:54 PM EST |
| 135.00 | 59.95 | 62.45 | 61.20 | 57.01 | 0.00 | 0.00% | 0.45 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 6/6/2025 | 7/11/2025 3:59:54 PM EST |
| 140.00 | 64.55 | 68.35 | 66.45 | 64.80 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 6/6/2025 | 7/11/2025 3:59:54 PM EST |
| 145.00 | 69.50 | 73.20 | 71.35 | 69.69 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 6/6/2025 | 7/11/2025 3:59:54 PM EST |
| 150.00 | 74.60 | 78.35 | 76.48 | 72.25 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 6/6/2025 | 7/11/2025 3:59:54 PM EST |
| 155.00 | 79.55 | 83.20 | 81.38 | 77.25 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 6/10/2025 | 7/11/2025 3:59:54 PM EST |
| 160.00 | 84.55 | 88.45 | 86.50 | 82.30 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 6/10/2025 | 7/11/2025 3:59:54 PM EST |