Options Chain for DOCUSIGN INC COM (DOCU) - $85.20 as of 5/30/2025 5:19:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 42.60 | 44.75 | % | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 50.00 | 37.60 | 39.75 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 55.00 | 32.70 | 34.65 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 60.00 | 27.55 | 29.80 | 22.43 | 0.00 | 0.00% | 0 | 1 | 2.03 | 1.00 | 0.00 | -0.01 | 5/7/2025 | 5/30/2025 3:59:50 PM EST |
| 65.00 | 22.00 | 24.45 | 21.35 | 0.00 | 0.00% | 0 | 5 | 1.68 | 0.99 | 0.00 | -0.03 | 5/27/2025 | 5/30/2025 3:59:50 PM EST |
| 67.00 | 20.95 | 22.50 | 16.97 | 0.00 | 0.00% | 0 | 1 | 1.50 | 0.99 | 0.00 | -0.04 | 5/5/2025 | 5/30/2025 3:59:50 PM EST |
| 68.00 | 19.90 | 21.55 | 16.47 | 0.00 | 0.00% | 0 | 1 | 1.46 | 0.98 | 0.00 | -0.04 | 5/8/2025 | 5/30/2025 3:59:50 PM EST |
| 69.00 | 19.05 | 20.45 | % | 0 | 0 | 1.37 | 0.97 | 0.01 | -0.06 | 5/30/2025 3:59:50 PM EST | |||
| 70.00 | 18.05 | 19.45 | % | 0 | 0 | 1.41 | 0.97 | 0.01 | -0.07 | 5/30/2025 3:59:50 PM EST | |||
| 71.00 | 17.20 | 18.45 | % | 0 | 0 | 1.27 | 0.96 | 0.01 | -0.08 | 5/30/2025 3:59:50 PM EST | |||
| 72.00 | 16.20 | 17.70 | 14.08 | 0.00 | 0.00% | 0 | 3 | 1.34 | 0.95 | 0.01 | -0.10 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 73.00 | 15.30 | 16.70 | % | 0 | 0 | 1.30 | 0.94 | 0.01 | -0.11 | 5/30/2025 3:59:50 PM EST | |||
| 74.00 | 14.25 | 15.75 | % | 0 | 0 | 1.27 | 0.92 | 0.01 | -0.13 | 5/30/2025 3:59:50 PM EST | |||
| 75.00 | 13.35 | 14.85 | 12.29 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.91 | 0.01 | -0.15 | 5/28/2025 | 5/30/2025 3:59:50 PM EST |
| 76.00 | 12.95 | 13.90 | % | 0 | 0 | 1.02 | 0.89 | 0.02 | -0.16 | 5/30/2025 3:59:50 PM EST | |||
| 77.00 | 12.30 | 12.95 | 11.56 | 0.00 | 0.00% | 0 | 21 | 1.04 | 0.87 | 0.02 | -0.18 | 5/22/2025 | 5/30/2025 3:59:50 PM EST |
| 78.00 | 11.30 | 12.15 | 9.68 | 0.00 | 0.00% | 0 | 9 | 1.01 | 0.85 | 0.02 | -0.20 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 79.00 | 9.80 | 11.50 | 10.30 | +1.60 | +18.40% | 2 | 10 | 0.82 | 0.83 | 0.02 | -0.22 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 80.00 | 9.60 | 11.05 | 9.75 | -2.44 | -20.02% | 5 | 7 | 1.05 | 0.80 | 0.02 | -0.24 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 81.00 | 8.45 | 9.80 | 8.35 | 0.00 | 0.00% | 0 | 36 | 0.92 | 0.77 | 0.03 | -0.26 | 5/28/2025 | 5/30/2025 3:59:50 PM EST |
| 82.00 | 8.50 | 9.05 | 7.25 | 0.00 | 0.00% | 0 | 59 | 1.02 | 0.74 | 0.03 | -0.27 | 5/27/2025 | 5/30/2025 3:59:50 PM EST |
| 83.00 | 7.10 | 8.50 | 6.70 | +0.40 | +6.35% | 1 | 6 | 0.94 | 0.71 | 0.03 | -0.29 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 84.00 | 7.20 | 7.65 | 6.25 | +0.62 | +11.02% | 4 | 17 | 1.01 | 0.68 | 0.03 | -0.30 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 85.00 | 6.50 | 7.05 | 6.15 | +0.95 | +18.27% | 18 | 85 | 0.99 | 0.65 | 0.03 | -0.31 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 86.00 | 6.05 | 6.50 | 5.84 | +1.06 | +22.18% | 15 | 54 | 1.01 | 0.61 | 0.03 | -0.32 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 87.00 | 4.40 | 5.80 | 5.40 | +1.17 | +27.66% | 38 | 85 | 0.88 | 0.58 | 0.03 | -0.33 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 88.00 | 4.65 | 5.45 | 4.88 | +1.03 | +26.76% | 38 | 153 | 0.98 | 0.55 | 0.03 | -0.33 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 89.00 | 4.55 | 4.75 | 4.16 | +0.56 | +15.56% | 13 | 199 | 0.99 | 0.51 | 0.03 | -0.33 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 90.00 | 4.10 | 4.40 | 4.20 | +1.15 | +37.71% | 768 | 175 | 1.00 | 0.48 | 0.03 | -0.33 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 91.00 | 3.65 | 3.80 | 3.50 | +0.85 | +32.08% | 3 | 43 | 0.98 | 0.44 | 0.03 | -0.33 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 92.00 | 1.98 | 3.70 | 2.75 | +0.44 | +19.05% | 14 | 59 | 0.87 | 0.41 | 0.03 | -0.32 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 93.00 | 2.85 | 3.05 | 2.93 | +0.79 | +36.92% | 49 | 165 | 0.97 | 0.38 | 0.03 | -0.31 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 94.00 | 2.50 | 2.78 | 2.70 | +0.87 | +47.55% | 22 | 71 | 0.97 | 0.35 | 0.03 | -0.30 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 95.00 | 2.21 | 2.40 | 2.06 | +0.51 | +32.91% | 162 | 299 | 0.96 | 0.32 | 0.03 | -0.29 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 96.00 | 1.90 | 2.16 | 1.82 | +0.43 | +30.94% | 16 | 15 | 0.96 | 0.29 | 0.03 | -0.28 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 97.00 | 1.67 | 1.90 | 1.58 | +0.43 | +37.40% | 41 | 162 | 0.95 | 0.26 | 0.03 | -0.27 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 98.00 | 1.45 | 1.73 | 1.50 | +0.48 | +47.06% | 36 | 29 | 0.96 | 0.24 | 0.03 | -0.25 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 99.00 | 1.21 | 1.49 | 1.00 | +0.10 | +11.12% | 5 | 21 | 0.94 | 0.21 | 0.02 | -0.24 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 100.00 | 1.07 | 1.27 | 1.20 | +0.42 | +53.85% | 221 | 250 | 0.94 | 0.19 | 0.02 | -0.22 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 101.00 | 0.92 | 1.14 | 0.98 | +0.24 | +32.44% | 3 | 12 | 0.94 | 0.17 | 0.02 | -0.21 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 102.00 | 0.79 | 0.94 | 0.86 | +0.27 | +45.77% | 18 | 40 | 0.94 | 0.15 | 0.02 | -0.19 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 103.00 | 0.63 | 0.82 | 0.73 | -0.21 | -22.34% | 19 | 21 | 0.92 | 0.14 | 0.02 | -0.18 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 104.00 | 0.49 | 0.72 | 0.57 | -0.78 | -57.78% | 3 | 5 | 0.92 | 0.12 | 0.02 | -0.16 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 105.00 | 0.36 | 0.78 | 0.52 | +0.19 | +57.58% | 661 | 79 | 0.98 | 0.11 | 0.02 | -0.15 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 110.00 | 0.13 | 0.33 | 0.29 | -0.98 | -77.17% | 46 | 28 | 0.90 | 0.05 | 0.01 | -0.09 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 115.00 | 0.03 | 2.21 | 0.09 | % | 2 | 0 | 1.15 | 0.03 | 0.00 | -0.05 | 5/30/2025 | 5/30/2025 3:59:50 PM EST | |
| 120.00 | 0.00 | 1.53 | 0.05 | -0.01 | -16.67% | 30 | 1 | 1.26 | 0.01 | 0.00 | -0.02 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 2 | 2.09 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:50 PM EST |
| 50.00 | 0.00 | 1.47 | 0.06 | 0.00 | 0.00% | 0 | 1 | 3.64 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 55.00 | 0.00 | 1.48 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 60.00 | 0.00 | 0.10 | 0.05 | -0.06 | -54.55% | 61 | 20 | 1.36 | 0.00 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 65.00 | 0.08 | 0.16 | 0.09 | -0.06 | -40.00% | 77 | 949 | 1.15 | -0.01 | 0.00 | -0.03 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 67.00 | 0.01 | 2.24 | 0.24 | 0.00 | 0.00% | 0 | 40 | 1.47 | -0.01 | 0.00 | -0.04 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 68.00 | 0.01 | 1.62 | 0.26 | 0.00 | 0.00% | 0 | 11 | 2.10 | -0.02 | 0.00 | -0.04 | 5/28/2025 | 5/30/2025 3:59:50 PM EST |
| 69.00 | 0.01 | 0.28 | 0.27 | 0.00 | 0.00% | 16 | 16 | 0.94 | -0.03 | 0.01 | -0.06 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 70.00 | 0.06 | 0.40 | 0.16 | -0.31 | -65.96% | 75 | 131 | 1.19 | -0.03 | 0.01 | -0.07 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 71.00 | 0.10 | 0.48 | 0.30 | -0.15 | -33.34% | 107 | 140 | 0.97 | -0.04 | 0.01 | -0.08 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 72.00 | 0.21 | 0.59 | 0.33 | -0.33 | -50.00% | 5 | 37 | 1.07 | -0.05 | 0.01 | -0.10 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 73.00 | 0.27 | 0.53 | 0.21 | -0.65 | -75.59% | 82 | 129 | 1.01 | -0.06 | 0.01 | -0.11 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 74.00 | 0.34 | 0.59 | 0.38 | -0.42 | -52.50% | 58 | 134 | 0.97 | -0.08 | 0.01 | -0.13 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 75.00 | 0.39 | 0.63 | 0.57 | -0.43 | -43.00% | 39 | 153 | 0.94 | -0.09 | 0.01 | -0.15 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 76.00 | 0.50 | 0.76 | 0.66 | -0.49 | -42.61% | 22 | 27 | 0.94 | -0.11 | 0.02 | -0.16 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 77.00 | 0.57 | 0.90 | 0.71 | -0.79 | -52.67% | 37 | 32 | 0.98 | -0.13 | 0.02 | -0.18 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 78.00 | 0.76 | 1.07 | 0.93 | -0.90 | -49.18% | 51 | 16 | 0.93 | -0.15 | 0.02 | -0.20 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 79.00 | 0.74 | 1.54 | 1.00 | -1.10 | -52.39% | 22 | 22 | 1.02 | -0.17 | 0.02 | -0.22 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 80.00 | 1.01 | 1.47 | 0.15 | -2.07 | -93.25% | 99 | 149 | 0.90 | -0.20 | 0.02 | -0.24 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 81.00 | 1.54 | 2.42 | 1.71 | -1.29 | -43.00% | 20 | 15 | 1.03 | -0.23 | 0.03 | -0.26 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 82.00 | 1.67 | 2.03 | 2.00 | -0.97 | -32.66% | 56 | 53 | 0.92 | -0.26 | 0.03 | -0.27 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 83.00 | 2.14 | 2.36 | 2.35 | -1.01 | -30.06% | 43 | 98 | 0.95 | -0.29 | 0.03 | -0.29 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 84.00 | 2.25 | 2.74 | 2.70 | -1.20 | -30.77% | 48 | 69 | 0.92 | -0.32 | 0.03 | -0.30 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 85.00 | 2.85 | 3.15 | 3.22 | -1.13 | -25.98% | 44 | 207 | 0.95 | -0.35 | 0.03 | -0.31 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 86.00 | 3.30 | 3.55 | 3.62 | -1.18 | -24.59% | 63 | 43 | 0.95 | -0.39 | 0.03 | -0.32 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 87.00 | 3.85 | 4.05 | 4.00 | -1.40 | -25.93% | 329 | 31 | 0.97 | -0.42 | 0.03 | -0.33 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 88.00 | 4.30 | 4.50 | 4.60 | -1.25 | -21.37% | 8 | 54 | 0.96 | -0.45 | 0.03 | -0.33 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 89.00 | 4.70 | 5.05 | 5.05 | -1.67 | -24.86% | 1 | 46 | 0.95 | -0.49 | 0.03 | -0.33 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 90.00 | 5.25 | 5.55 | 5.56 | -0.14 | -2.46% | 11 | 10 | 0.94 | -0.52 | 0.03 | -0.33 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 91.00 | 5.80 | 6.40 | 6.25 | -1.20 | -16.11% | 2 | 19 | 0.97 | -0.56 | 0.03 | -0.33 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 92.00 | 6.05 | 7.25 | 7.60 | +1.91 | +33.57% | 1 | 33 | 0.95 | -0.59 | 0.03 | -0.32 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 93.00 | 7.10 | 7.40 | 7.45 | -1.30 | -14.86% | 1 | 72 | 0.94 | -0.62 | 0.03 | -0.31 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 94.00 | 7.30 | 8.75 | 9.95 | 0.00 | 0.00% | 0 | 47 | 0.96 | -0.65 | 0.03 | -0.30 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 95.00 | 7.10 | 8.90 | 8.35 | 0.00 | 0.00% | 0 | 12 | 0.95 | -0.68 | 0.03 | -0.29 | 5/20/2025 | 5/30/2025 3:59:50 PM EST |
| 96.00 | 9.10 | 10.15 | % | 0 | 0 | 0.99 | -0.71 | 0.03 | -0.28 | 5/30/2025 3:59:50 PM EST | |||
| 97.00 | 9.85 | 11.05 | % | 0 | 0 | 1.02 | -0.74 | 0.03 | -0.27 | 5/30/2025 3:59:50 PM EST | |||
| 98.00 | 10.50 | 11.35 | % | 0 | 0 | 0.93 | -0.76 | 0.03 | -0.25 | 5/30/2025 3:59:50 PM EST | |||
| 99.00 | 11.20 | 12.65 | % | 0 | 0 | 0.97 | -0.79 | 0.02 | -0.24 | 5/30/2025 3:59:50 PM EST | |||
| 100.00 | 10.90 | 13.40 | % | 0 | 0 | 0.79 | -0.81 | 0.02 | -0.22 | 5/30/2025 3:59:50 PM EST | |||
| 101.00 | 12.80 | 13.55 | % | 0 | 0 | 0.85 | -0.83 | 0.02 | -0.21 | 5/30/2025 3:59:50 PM EST | |||
| 102.00 | 13.70 | 14.35 | % | 0 | 0 | 0.83 | -0.85 | 0.02 | -0.19 | 5/30/2025 3:59:50 PM EST | |||
| 103.00 | 14.60 | 15.25 | % | 0 | 0 | 0.83 | -0.86 | 0.02 | -0.18 | 5/30/2025 3:59:50 PM EST | |||
| 104.00 | 15.50 | 16.25 | % | 0 | 0 | 0.84 | -0.88 | 0.02 | -0.16 | 5/30/2025 3:59:50 PM EST | |||
| 105.00 | 16.40 | 17.30 | % | 0 | 0 | 1.17 | -0.89 | 0.02 | -0.15 | 5/30/2025 3:59:50 PM EST | |||
| 110.00 | 20.85 | 22.95 | % | 0 | 0 | 1.10 | -0.95 | 0.01 | -0.09 | 5/30/2025 3:59:50 PM EST | |||
| 115.00 | 25.50 | 27.50 | % | 0 | 0 | 1.48 | -0.97 | 0.00 | -0.05 | 5/30/2025 3:59:50 PM EST | |||
| 120.00 | 29.70 | 33.10 | % | 0 | 0 | 1.84 | -0.99 | 0.00 | -0.02 | 5/30/2025 3:59:50 PM EST |