Options Chain for DOCUSIGN INC COM (DOCU) - $70.74 as of 8/22/2025 3:40:22 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 | 29.55 | 30.30 | 29.93 | % | 0.67 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 50.00 | 24.15 | 25.35 | 24.75 | % | 0.49 | 0 | 0 | 1.37 | 0.99 | 0.00 | -0.02 | 8/22/2025 3:59:59 PM EST | |||
| 55.00 | 19.75 | 20.50 | 20.13 | % | 0.37 | 0 | 0 | 1.13 | 0.97 | 0.01 | -0.04 | 8/22/2025 3:59:59 PM EST | |||
| 59.00 | 16.10 | 16.70 | 16.40 | % | 0.28 | 0 | 0 | 0.86 | 0.94 | 0.01 | -0.06 | 8/22/2025 3:59:59 PM EST | |||
| 60.00 | 15.15 | 15.75 | 15.45 | 11.65 | 0.00 | 0.00% | 0.26 | 0 | 17 | 0.85 | 0.93 | 0.01 | -0.07 | 8/19/2025 | 8/22/2025 3:59:59 PM EST |
| 61.00 | 14.30 | 15.05 | 14.68 | % | 0.24 | 0 | 0 | 0.90 | 0.91 | 0.01 | -0.07 | 8/22/2025 3:59:59 PM EST | |||
| 62.00 | 13.50 | 13.70 | 13.60 | % | 0.22 | 0 | 0 | 0.88 | 0.90 | 0.01 | -0.08 | 8/22/2025 3:59:59 PM EST | |||
| 63.00 | 12.65 | 13.05 | 12.85 | % | 0.20 | 0 | 0 | 0.86 | 0.88 | 0.02 | -0.09 | 8/22/2025 3:59:59 PM EST | |||
| 64.00 | 11.80 | 12.00 | 11.90 | 9.70 | +1.10 | +12.80% | 0.19 | 1 | 5 | 0.82 | 0.86 | 0.02 | -0.10 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 65.00 | 10.90 | 11.15 | 11.03 | 8.95 | +0.86 | +10.63% | 0.17 | 3 | 3 | 0.81 | 0.84 | 0.02 | -0.11 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 66.00 | 9.95 | 10.35 | 10.15 | 6.05 | 0.00 | 0.00% | 0.15 | 0 | 6 | 0.78 | 0.81 | 0.02 | -0.12 | 8/13/2025 | 8/22/2025 3:59:59 PM EST |
| 67.00 | 9.40 | 9.60 | 9.50 | 8.64 | +1.19 | +15.98% | 0.14 | 1 | 3 | 0.81 | 0.78 | 0.02 | -0.13 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 68.00 | 8.00 | 8.85 | 8.43 | 5.30 | 0.00 | 0.00% | 0.12 | 0 | 13 | 0.73 | 0.76 | 0.03 | -0.14 | 8/13/2025 | 8/22/2025 3:59:59 PM EST |
| 69.00 | 7.95 | 8.15 | 8.05 | 8.30 | +2.94 | +54.86% | 0.12 | 13 | 20 | 0.80 | 0.73 | 0.03 | -0.15 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 70.00 | 7.30 | 7.50 | 7.40 | 7.60 | +2.95 | +63.45% | 0.11 | 68 | 131 | 0.79 | 0.69 | 0.03 | -0.15 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 71.00 | 6.70 | 6.85 | 6.78 | 6.48 | +2.23 | +52.48% | 0.10 | 15 | 19 | 0.80 | 0.66 | 0.03 | -0.16 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 72.00 | 6.15 | 6.25 | 6.20 | 6.30 | +2.53 | +67.11% | 0.09 | 20 | 744 | 0.79 | 0.63 | 0.03 | -0.16 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 73.00 | 5.55 | 5.70 | 5.63 | 5.65 | +2.20 | +63.77% | 0.08 | 51 | 228 | 0.79 | 0.60 | 0.03 | -0.17 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 74.00 | 5.05 | 5.15 | 5.10 | 5.16 | +2.09 | +68.08% | 0.07 | 23 | 61 | 0.79 | 0.56 | 0.03 | -0.17 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 75.00 | 4.55 | 4.65 | 4.60 | 4.70 | +2.14 | +83.60% | 0.06 | 87 | 106 | 0.79 | 0.53 | 0.03 | -0.17 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 76.00 | 4.10 | 4.20 | 4.15 | 4.18 | +1.79 | +74.90% | 0.05 | 33 | 194 | 0.79 | 0.49 | 0.03 | -0.17 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 77.00 | 3.65 | 3.80 | 3.73 | 3.80 | +1.83 | +92.90% | 0.05 | 35 | 34 | 0.79 | 0.46 | 0.03 | -0.17 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 78.00 | 3.25 | 3.35 | 3.30 | 3.35 | +1.60 | +91.43% | 0.04 | 46 | 170 | 0.78 | 0.43 | 0.03 | -0.16 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 79.00 | 2.88 | 3.05 | 2.97 | 3.01 | +1.51 | +100.67% | 0.04 | 56 | 330 | 0.79 | 0.39 | 0.03 | -0.16 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 80.00 | 2.59 | 2.69 | 2.64 | 2.64 | +1.36 | +106.25% | 0.03 | 79 | 149 | 0.79 | 0.36 | 0.03 | -0.15 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 81.00 | 2.26 | 2.40 | 2.33 | 2.09 | +1.10 | +111.12% | 0.03 | 12 | 30 | 0.78 | 0.32 | 0.03 | -0.15 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 82.00 | 2.00 | 2.22 | 2.11 | 2.01 | +1.05 | +109.38% | 0.03 | 29 | 34 | 0.79 | 0.29 | 0.03 | -0.14 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 83.00 | 1.30 | 1.89 | 1.60 | 1.65 | +0.84 | +103.71% | 0.02 | 27 | 105 | 0.73 | 0.26 | 0.03 | -0.13 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 84.00 | 1.52 | 1.68 | 1.60 | 1.40 | +0.80 | +133.34% | 0.02 | 30 | 38 | 0.78 | 0.23 | 0.03 | -0.12 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 85.00 | 1.31 | 1.48 | 1.40 | 1.43 | +0.80 | +126.99% | 0.02 | 9 | 55 | 0.78 | 0.21 | 0.03 | -0.11 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 86.00 | 0.90 | 1.49 | 1.20 | 1.04 | +0.59 | +131.12% | 0.01 | 17 | 9 | 0.76 | 0.18 | 0.03 | -0.10 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 87.00 | 0.79 | 1.31 | 1.05 | 0.89 | +0.45 | +102.28% | 0.01 | 5 | 3 | 0.77 | 0.16 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 88.00 | 0.84 | 0.99 | 0.92 | 0.85 | +0.63 | +286.37% | 0.01 | 21 | 3 | 0.77 | 0.14 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 89.00 | 0.71 | 0.88 | 0.80 | 0.75 | +0.26 | +53.07% | 0.01 | 9 | 2 | 0.77 | 0.12 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 0.81 | 0.41 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.81 | 0.10 | 0.02 | -0.07 | 8/19/2025 | 8/22/2025 3:59:59 PM EST |
| 91.00 | 0.00 | 0.73 | 0.37 | 1.22 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.82 | 0.09 | 0.02 | -0.06 | 7/30/2025 | 8/22/2025 3:59:59 PM EST |
| 92.00 | 0.00 | 0.62 | 0.31 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.81 | 0.08 | 0.01 | -0.05 | 8/19/2025 | 8/22/2025 3:59:59 PM EST |
| 93.00 | 0.39 | 0.51 | 0.45 | 0.46 | +0.29 | +170.59% | 0.00 | 2 | 17 | 0.78 | 0.07 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 95.00 | 0.28 | 0.39 | 0.34 | 0.32 | +0.12 | +60.00% | 0.00 | 111 | 112 | 0.78 | 0.05 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 100.00 | 0.00 | 1.15 | 0.58 | 0.20 | % | 0.01 | 4 | 0 | 1.22 | 0.02 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST | |
| 105.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.42 | 0.01 | 0.00 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 110.00 | 0.00 | 0.56 | 0.28 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 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 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.10 | -0.01 | 0.00 | -0.02 | 8/22/2025 3:59:59 PM EST | |||
| 55.00 | 0.10 | 0.16 | 0.13 | 0.16 | -0.16 | -50.00% | 0.00 | 30 | 18 | 0.85 | -0.03 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 59.00 | 0.35 | 0.42 | 0.39 | 0.41 | -0.31 | -43.06% | 0.01 | 6 | 14 | 0.86 | -0.06 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 60.00 | 0.44 | 0.50 | 0.47 | 0.48 | -0.39 | -44.83% | 0.01 | 8 | 140 | 0.85 | -0.07 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 61.00 | 0.53 | 0.60 | 0.57 | 0.56 | -0.49 | -46.67% | 0.01 | 6 | 12 | 0.84 | -0.09 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 62.00 | 0.64 | 0.84 | 0.74 | 0.78 | -0.50 | -39.07% | 0.01 | 2 | 71 | 0.86 | -0.10 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 63.00 | 0.76 | 0.87 | 0.82 | 0.96 | -0.53 | -35.57% | 0.01 | 31 | 91 | 0.83 | -0.12 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 64.00 | 0.89 | 1.03 | 0.96 | 1.76 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.82 | -0.14 | 0.02 | -0.10 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 65.00 | 1.09 | 1.19 | 1.14 | 1.14 | -0.90 | -44.12% | 0.02 | 13 | 174 | 0.82 | -0.16 | 0.02 | -0.11 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 66.00 | 1.29 | 2.20 | 1.75 | 1.27 | -0.99 | -43.81% | 0.03 | 56 | 129 | 0.90 | -0.19 | 0.02 | -0.12 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 67.00 | 1.51 | 1.76 | 1.64 | 1.53 | -1.14 | -42.70% | 0.02 | 24 | 374 | 0.82 | -0.22 | 0.02 | -0.13 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 68.00 | 1.71 | 2.01 | 1.86 | 1.82 | -1.26 | -40.91% | 0.03 | 19 | 232 | 0.82 | -0.24 | 0.03 | -0.14 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 69.00 | 2.07 | 2.21 | 2.14 | 2.07 | -1.03 | -33.23% | 0.03 | 7 | 23 | 0.80 | -0.27 | 0.03 | -0.15 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 70.00 | 2.39 | 2.49 | 2.44 | 2.43 | -1.57 | -39.25% | 0.03 | 113 | 274 | 0.79 | -0.31 | 0.03 | -0.15 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 71.00 | 2.75 | 2.88 | 2.82 | 2.87 | -1.21 | -29.66% | 0.04 | 4 | 53 | 0.79 | -0.34 | 0.03 | -0.16 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 72.00 | 3.15 | 3.25 | 3.20 | 3.17 | -1.85 | -36.86% | 0.04 | 62 | 122 | 0.79 | -0.37 | 0.03 | -0.16 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 73.00 | 3.55 | 3.70 | 3.63 | 3.55 | -2.10 | -37.17% | 0.05 | 2 | 205 | 0.79 | -0.40 | 0.03 | -0.17 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 74.00 | 4.05 | 4.20 | 4.13 | 4.10 | -2.05 | -33.34% | 0.06 | 15 | 22 | 0.79 | -0.44 | 0.03 | -0.17 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 75.00 | 4.55 | 5.05 | 4.80 | 4.55 | -2.11 | -31.69% | 0.06 | 5 | 448 | 0.82 | -0.47 | 0.03 | -0.17 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 76.00 | 5.05 | 5.25 | 5.15 | 5.00 | -2.50 | -33.34% | 0.07 | 3 | 8 | 0.78 | -0.51 | 0.03 | -0.17 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 77.00 | 5.65 | 5.80 | 5.73 | 5.65 | -2.60 | -31.52% | 0.07 | 3 | 3 | 0.78 | -0.54 | 0.03 | -0.17 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 78.00 | 6.25 | 6.40 | 6.33 | 6.20 | -2.85 | -31.50% | 0.08 | 1 | 2 | 0.78 | -0.57 | 0.03 | -0.16 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 79.00 | 6.90 | 7.05 | 6.98 | 11.99 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.78 | -0.61 | 0.03 | -0.16 | 8/11/2025 | 8/22/2025 3:59:59 PM EST |
| 80.00 | 7.55 | 7.75 | 7.65 | 7.45 | -2.95 | -28.37% | 0.10 | 31 | 1 | 0.78 | -0.64 | 0.03 | -0.15 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 81.00 | 8.25 | 8.45 | 8.35 | 11.75 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.77 | -0.68 | 0.03 | -0.15 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |
| 82.00 | 8.95 | 9.20 | 9.08 | % | 0.11 | 0 | 0 | 0.78 | -0.71 | 0.03 | -0.14 | 8/22/2025 3:59:59 PM EST | |||
| 83.00 | 9.70 | 10.30 | 10.00 | 13.10 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.81 | -0.74 | 0.03 | -0.13 | 8/8/2025 | 8/22/2025 3:59:59 PM EST |
| 84.00 | 10.50 | 11.55 | 11.03 | % | 0.13 | 0 | 0 | 0.86 | -0.77 | 0.03 | -0.12 | 8/22/2025 3:59:59 PM EST | |||
| 85.00 | 11.30 | 11.55 | 11.43 | 13.90 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.77 | -0.79 | 0.03 | -0.11 | 8/18/2025 | 8/22/2025 3:59:59 PM EST |
| 86.00 | 11.90 | 12.50 | 12.20 | % | 0.14 | 0 | 0 | 0.76 | -0.82 | 0.03 | -0.10 | 8/22/2025 3:59:59 PM EST | |||
| 87.00 | 12.95 | 13.25 | 13.10 | % | 0.15 | 0 | 0 | 0.77 | -0.84 | 0.02 | -0.09 | 8/22/2025 3:59:59 PM EST | |||
| 88.00 | 13.80 | 14.05 | 13.93 | % | 0.16 | 0 | 0 | 0.76 | -0.86 | 0.02 | -0.08 | 8/22/2025 3:59:59 PM EST | |||
| 89.00 | 13.70 | 15.35 | 14.53 | % | 0.16 | 0 | 0 | 0.82 | -0.88 | 0.02 | -0.08 | 8/22/2025 3:59:59 PM EST | |||
| 90.00 | 15.10 | 15.90 | 15.50 | % | 0.17 | 0 | 0 | 0.67 | -0.90 | 0.02 | -0.07 | 8/22/2025 3:59:59 PM EST | |||
| 91.00 | 16.20 | 16.90 | 16.55 | % | 0.18 | 0 | 0 | 0.69 | -0.91 | 0.02 | -0.06 | 8/22/2025 3:59:59 PM EST | |||
| 92.00 | 17.35 | 17.65 | 17.50 | % | 0.19 | 0 | 0 | 0.71 | -0.92 | 0.01 | -0.05 | 8/22/2025 3:59:59 PM EST | |||
| 93.00 | 18.10 | 18.70 | 18.40 | % | 0.20 | 0 | 0 | 0.88 | -0.93 | 0.01 | -0.05 | 8/22/2025 3:59:59 PM EST | |||
| 95.00 | 19.85 | 21.45 | 20.65 | % | 0.22 | 0 | 0 | 0.84 | -0.95 | 0.01 | -0.04 | 8/22/2025 3:59:59 PM EST | |||
| 100.00 | 24.90 | 25.35 | 25.13 | % | 0.25 | 0 | 0 | 0.92 | -0.98 | 0.00 | -0.02 | 8/22/2025 3:59:59 PM EST | |||
| 105.00 | 29.85 | 30.35 | 30.10 | % | 0.29 | 0 | 0 | 1.03 | -0.99 | 0.00 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 110.00 | 34.90 | 35.40 | 35.15 | % | 0.32 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST |