Options Chain for DOCUSIGN INC COM (DOCU) - $68.11 as of 8/13/2025 7:21:01 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 | 25.60 | 26.60 | 26.10 | % | 0.58 | 0 | 0 | 1.22 | 0.99 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 50.00 | 20.80 | 22.10 | 21.45 | % | 0.43 | 0 | 0 | 0.77 | 0.97 | 0.00 | -0.01 | 8/13/2025 3:59:49 PM EST | |||
| 55.00 | 16.05 | 17.00 | 16.53 | % | 0.30 | 0 | 0 | 0.57 | 0.92 | 0.01 | -0.02 | 8/13/2025 3:59:49 PM EST | |||
| 60.00 | 11.95 | 12.60 | 12.28 | % | 0.20 | 0 | 0 | 0.57 | 0.84 | 0.02 | -0.04 | 8/13/2025 3:59:49 PM EST | |||
| 63.00 | 9.65 | 10.25 | 9.95 | % | 0.16 | 0 | 0 | 0.55 | 0.77 | 0.02 | -0.05 | 8/13/2025 3:59:49 PM EST | |||
| 64.00 | 9.00 | 10.60 | 9.80 | % | 0.15 | 0 | 0 | 0.55 | 0.74 | 0.02 | -0.05 | 8/13/2025 3:59:49 PM EST | |||
| 65.00 | 7.75 | 8.65 | 8.20 | 8.15 | +0.10 | +1.25% | 0.13 | 7 | 1 | 0.50 | 0.71 | 0.03 | -0.05 | 8/13/2025 | 8/13/2025 3:59:49 PM EST |
| 66.00 | 7.75 | 8.05 | 7.90 | % | 0.12 | 0 | 0 | 0.54 | 0.69 | 0.03 | -0.05 | 8/13/2025 3:59:49 PM EST | |||
| 67.00 | 6.95 | 7.50 | 7.23 | % | 0.11 | 0 | 0 | 0.53 | 0.66 | 0.03 | -0.06 | 8/13/2025 3:59:49 PM EST | |||
| 68.00 | 6.45 | 6.85 | 6.65 | 6.60 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.53 | 0.63 | 0.03 | -0.06 | 8/7/2025 | 8/13/2025 3:59:49 PM EST |
| 69.00 | 6.00 | 6.30 | 6.15 | 5.47 | +1.01 | +22.65% | 0.09 | 4 | 3 | 0.53 | 0.59 | 0.03 | -0.06 | 8/13/2025 | 8/13/2025 3:59:49 PM EST |
| 70.00 | 5.40 | 5.70 | 5.55 | 5.75 | +1.65 | +40.25% | 0.08 | 2 | 45 | 0.52 | 0.56 | 0.03 | -0.06 | 8/13/2025 | 8/13/2025 3:59:49 PM EST |
| 71.00 | 4.95 | 5.15 | 5.05 | 5.18 | +2.06 | +66.03% | 0.07 | 3 | 1 | 0.52 | 0.53 | 0.03 | -0.06 | 8/13/2025 | 8/13/2025 3:59:49 PM EST |
| 72.00 | 4.40 | 4.70 | 4.55 | 4.45 | % | 0.06 | 5 | 0 | 0.52 | 0.50 | 0.03 | -0.06 | 8/13/2025 | 8/13/2025 3:59:49 PM EST | |
| 73.00 | 3.90 | 4.30 | 4.10 | 2.90 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.51 | 0.47 | 0.03 | -0.06 | 8/12/2025 | 8/13/2025 3:59:49 PM EST |
| 74.00 | 2.57 | 3.90 | 3.24 | 2.59 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.46 | 0.43 | 0.03 | -0.06 | 8/12/2025 | 8/13/2025 3:59:49 PM EST |
| 75.00 | 2.52 | 3.45 | 2.99 | 3.50 | +1.25 | +55.56% | 0.04 | 5 | 13 | 0.47 | 0.40 | 0.03 | -0.06 | 8/13/2025 | 8/13/2025 3:59:49 PM EST |
| 76.00 | 2.12 | 3.15 | 2.64 | 3.00 | +1.07 | +55.44% | 0.03 | 17 | 10 | 0.47 | 0.37 | 0.03 | -0.05 | 8/13/2025 | 8/13/2025 3:59:49 PM EST |
| 77.00 | 2.44 | 2.88 | 2.66 | 1.72 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.50 | 0.34 | 0.03 | -0.05 | 8/12/2025 | 8/13/2025 3:59:49 PM EST |
| 78.00 | 2.15 | 2.56 | 2.36 | 1.59 | +0.13 | +8.91% | 0.03 | 1 | 3 | 0.50 | 0.31 | 0.03 | -0.05 | 8/13/2025 | 8/13/2025 3:59:49 PM EST |
| 79.00 | 1.64 | 2.24 | 1.94 | 1.45 | 0.00 | 0.00% | 0.02 | 3 | 6 | 0.48 | 0.29 | 0.03 | -0.05 | 8/13/2025 | 8/13/2025 3:59:49 PM EST |
| 80.00 | 1.60 | 2.17 | 1.89 | 1.83 | +0.76 | +71.03% | 0.02 | 6 | 3 | 0.50 | 0.26 | 0.03 | -0.05 | 8/13/2025 | 8/13/2025 3:59:49 PM EST |
| 81.00 | 1.45 | 1.94 | 1.70 | 1.61 | % | 0.02 | 1 | 0 | 0.50 | 0.24 | 0.03 | -0.04 | 8/13/2025 | 8/13/2025 3:59:49 PM EST | |
| 82.00 | 1.31 | 1.57 | 1.44 | 1.45 | +0.53 | +57.61% | 0.02 | 1 | 41 | 0.49 | 0.22 | 0.02 | -0.04 | 8/13/2025 | 8/13/2025 3:59:49 PM EST |
| 83.00 | 1.05 | 1.42 | 1.24 | 1.13 | % | 0.01 | 3 | 0 | 0.49 | 0.20 | 0.02 | -0.04 | 8/13/2025 | 8/13/2025 3:59:49 PM EST | |
| 84.00 | 0.94 | 1.28 | 1.11 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.49 | 0.18 | 0.02 | -0.04 | 8/11/2025 | 8/13/2025 3:59:49 PM EST |
| 85.00 | 0.81 | 1.13 | 0.97 | 0.60 | -0.02 | -3.23% | 0.01 | 1 | 3 | 0.49 | 0.16 | 0.02 | -0.03 | 8/13/2025 | 8/13/2025 3:59:49 PM EST |
| 86.00 | 0.68 | 1.00 | 0.84 | % | 0.01 | 0 | 0 | 0.49 | 0.14 | 0.02 | -0.03 | 8/13/2025 3:59:49 PM EST | |||
| 87.00 | 0.53 | 1.01 | 0.77 | % | 0.01 | 0 | 0 | 0.49 | 0.13 | 0.02 | -0.03 | 8/13/2025 3:59:49 PM EST | |||
| 90.00 | 0.00 | 0.62 | 0.31 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.52 | 0.09 | 0.01 | -0.02 | 8/12/2025 | 8/13/2025 3:59:49 PM EST |
| 95.00 | 0.00 | 0.41 | 0.21 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.55 | 0.05 | 0.01 | -0.01 | 8/12/2025 | 8/13/2025 3:59:49 PM EST |
| 100.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.79 | 0.02 | 0.00 | -0.01 | 8/13/2025 3:59:49 PM EST | |||
| 105.00 | 0.00 | 0.69 | 0.35 | % | 0.00 | 0 | 0 | 0.76 | 0.01 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 110.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.89 | 0.01 | 0.00 | 0.00 | 8/13/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.97 | -0.01 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 50.00 | 0.00 | 0.69 | 0.35 | 0.28 | % | 0.01 | 4 | 0 | 0.77 | -0.03 | 0.00 | -0.01 | 8/13/2025 | 8/13/2025 3:59:49 PM EST | |
| 55.00 | 0.43 | 0.69 | 0.56 | 0.62 | -0.15 | -19.49% | 0.01 | 4 | 10 | 0.56 | -0.08 | 0.01 | -0.02 | 8/13/2025 | 8/13/2025 3:59:49 PM EST |
| 60.00 | 1.07 | 1.31 | 1.19 | 1.25 | -0.47 | -27.33% | 0.02 | 8 | 5 | 0.53 | -0.16 | 0.02 | -0.04 | 8/13/2025 | 8/13/2025 3:59:49 PM EST |
| 63.00 | 1.77 | 2.00 | 1.89 | 1.92 | -1.04 | -35.14% | 0.03 | 3 | 3 | 0.52 | -0.23 | 0.02 | -0.05 | 8/13/2025 | 8/13/2025 3:59:49 PM EST |
| 64.00 | 2.09 | 2.47 | 2.28 | 2.29 | -0.62 | -21.31% | 0.04 | 4 | 5 | 0.52 | -0.26 | 0.02 | -0.05 | 8/13/2025 | 8/13/2025 3:59:49 PM EST |
| 65.00 | 2.23 | 2.54 | 2.39 | 2.29 | -1.08 | -32.05% | 0.04 | 1 | 11 | 0.50 | -0.29 | 0.03 | -0.05 | 8/13/2025 | 8/13/2025 3:59:49 PM EST |
| 66.00 | 2.63 | 2.98 | 2.81 | 3.25 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.51 | -0.31 | 0.03 | -0.05 | 8/8/2025 | 8/13/2025 3:59:49 PM EST |
| 67.00 | 3.00 | 3.30 | 3.15 | 3.35 | -0.25 | -6.95% | 0.05 | 1 | 6 | 0.51 | -0.34 | 0.03 | -0.06 | 8/13/2025 | 8/13/2025 3:59:49 PM EST |
| 68.00 | 2.96 | 3.70 | 3.33 | 4.15 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.48 | -0.37 | 0.03 | -0.06 | 8/7/2025 | 8/13/2025 3:59:49 PM EST |
| 69.00 | 3.85 | 4.15 | 4.00 | 4.90 | 0.00 | 0.00% | 0.06 | 0 | 15 | 0.51 | -0.41 | 0.03 | -0.06 | 8/12/2025 | 8/13/2025 3:59:49 PM EST |
| 70.00 | 4.20 | 4.60 | 4.40 | 5.46 | -0.19 | -3.37% | 0.06 | 1 | 12 | 0.50 | -0.44 | 0.03 | -0.06 | 8/13/2025 | 8/13/2025 3:59:49 PM EST |
| 71.00 | 4.75 | 5.10 | 4.93 | 6.73 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.50 | -0.47 | 0.03 | -0.06 | 8/11/2025 | 8/13/2025 3:59:49 PM EST |
| 72.00 | 5.20 | 5.65 | 5.43 | % | 0.08 | 0 | 0 | 0.49 | -0.50 | 0.03 | -0.06 | 8/13/2025 3:59:49 PM EST | |||
| 73.00 | 5.90 | 6.20 | 6.05 | % | 0.08 | 0 | 0 | 0.50 | -0.53 | 0.03 | -0.06 | 8/13/2025 3:59:49 PM EST | |||
| 74.00 | 6.35 | 6.80 | 6.58 | 8.13 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.49 | -0.57 | 0.03 | -0.06 | 8/12/2025 | 8/13/2025 3:59:49 PM EST |
| 75.00 | 7.00 | 7.45 | 7.23 | 8.61 | -0.20 | -2.27% | 0.10 | 1 | 2 | 0.49 | -0.60 | 0.03 | -0.06 | 8/13/2025 | 8/13/2025 3:59:49 PM EST |
| 76.00 | 7.65 | 8.05 | 7.85 | 9.07 | +0.20 | +2.26% | 0.10 | 1 | 3 | 0.48 | -0.63 | 0.03 | -0.05 | 8/13/2025 | 8/13/2025 3:59:49 PM EST |
| 77.00 | 8.35 | 8.80 | 8.58 | % | 0.11 | 0 | 0 | 0.48 | -0.66 | 0.03 | -0.05 | 8/13/2025 3:59:49 PM EST | |||
| 78.00 | 9.05 | 9.50 | 9.28 | 10.93 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.48 | -0.69 | 0.03 | -0.05 | 8/12/2025 | 8/13/2025 3:59:49 PM EST |
| 79.00 | 9.75 | 10.20 | 9.98 | % | 0.13 | 0 | 0 | 0.47 | -0.71 | 0.03 | -0.05 | 8/13/2025 3:59:49 PM EST | |||
| 80.00 | 9.80 | 11.00 | 10.40 | 12.77 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.42 | -0.74 | 0.03 | -0.05 | 8/12/2025 | 8/13/2025 3:59:49 PM EST |
| 81.00 | 11.25 | 11.85 | 11.55 | % | 0.14 | 0 | 0 | 0.47 | -0.76 | 0.03 | -0.04 | 8/13/2025 3:59:49 PM EST | |||
| 82.00 | 12.05 | 12.55 | 12.30 | % | 0.15 | 0 | 0 | 0.46 | -0.78 | 0.02 | -0.04 | 8/13/2025 3:59:49 PM EST | |||
| 83.00 | 12.85 | 13.55 | 13.20 | % | 0.16 | 0 | 0 | 0.47 | -0.80 | 0.02 | -0.04 | 8/13/2025 3:59:49 PM EST | |||
| 84.00 | 13.70 | 14.30 | 14.00 | % | 0.17 | 0 | 0 | 0.45 | -0.82 | 0.02 | -0.04 | 8/13/2025 3:59:49 PM EST | |||
| 85.00 | 14.55 | 15.30 | 14.93 | % | 0.18 | 0 | 0 | 0.46 | -0.84 | 0.02 | -0.03 | 8/13/2025 3:59:49 PM EST | |||
| 86.00 | 15.40 | 16.15 | 15.78 | % | 0.18 | 0 | 0 | 0.45 | -0.86 | 0.02 | -0.03 | 8/13/2025 3:59:49 PM EST | |||
| 87.00 | 16.20 | 17.10 | 16.65 | % | 0.19 | 0 | 0 | 0.42 | -0.87 | 0.02 | -0.03 | 8/13/2025 3:59:49 PM EST | |||
| 90.00 | 18.95 | 19.95 | 19.45 | % | 0.22 | 0 | 0 | 0.59 | -0.91 | 0.01 | -0.02 | 8/13/2025 3:59:49 PM EST | |||
| 95.00 | 23.75 | 24.75 | 24.25 | % | 0.26 | 0 | 0 | 0.65 | -0.95 | 0.01 | -0.01 | 8/13/2025 3:59:49 PM EST | |||
| 100.00 | 27.35 | 31.35 | 29.35 | % | 0.29 | 0 | 0 | 1.00 | -0.98 | 0.00 | -0.01 | 8/13/2025 3:59:49 PM EST | |||
| 105.00 | 32.35 | 36.35 | 34.35 | % | 0.33 | 0 | 0 | 1.08 | -0.99 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 110.00 | 37.35 | 41.35 | 39.35 | % | 0.36 | 0 | 0 | 1.16 | -0.99 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST |