Options Chain for DOCUSIGN INC COM (DOCU) - $69.30 as of 12/10/2025 7:31:04 AM 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 | 22.50 | 25.90 | 24.20 | % | 0.54 | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:56 PM EST | |||
| 50.00 | 18.45 | 21.45 | 19.95 | 21.20 | 0.00 | 0.00% | 0.40 | 0 | 20 | 3.97 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 3:59:56 PM EST |
| 53.00 | 14.50 | 18.40 | 16.45 | % | 0.31 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:56 PM EST | |||
| 54.00 | 14.45 | 16.75 | 15.60 | % | 0.29 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:56 PM EST | |||
| 55.00 | 12.75 | 16.45 | 14.60 | 16.50 | 0.00 | 0.00% | 0.27 | 0 | 1 | 3.15 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 3:59:56 PM EST |
| 56.00 | 12.50 | 14.85 | 13.68 | % | 0.24 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:56 PM EST | |||
| 57.00 | 10.50 | 14.40 | 12.45 | 12.67 | 0.00 | 0.00% | 0.22 | 0 | 3 | 2.80 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:56 PM EST |
| 58.00 | 10.70 | 12.85 | 11.78 | % | 0.20 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:56 PM EST | |||
| 59.00 | 8.85 | 11.85 | 10.35 | 10.87 | 0.00 | 0.00% | 0.18 | 0 | 7 | 2.17 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:56 PM EST |
| 60.00 | 7.55 | 11.40 | 9.48 | 10.02 | 0.00 | 0.00% | 0.16 | 0 | 23 | 2.34 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:56 PM EST |
| 61.00 | 7.55 | 9.25 | 8.40 | 4.95 | 0.00 | 0.00% | 0.14 | 0 | 7 | 1.91 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:56 PM EST |
| 62.00 | 5.70 | 9.45 | 7.58 | 7.80 | 0.00 | 0.00% | 0.12 | 0 | 6 | 2.06 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:56 PM EST |
| 63.00 | 5.50 | 7.80 | 6.65 | 2.95 | 0.00 | 0.00% | 0.11 | 0 | 20 | 1.57 | 0.99 | 0.01 | -0.01 | 12/8/2025 | 12/9/2025 3:59:56 PM EST |
| 64.00 | 3.55 | 7.50 | 5.53 | 4.05 | 0.00 | 0.00% | 0.09 | 0 | 28 | 1.77 | 0.97 | 0.02 | -0.04 | 12/9/2025 | 12/9/2025 3:59:56 PM EST |
| 65.00 | 3.55 | 5.50 | 4.53 | 4.95 | 0.00 | 0.00% | 0.07 | 0 | 302 | 1.13 | 0.95 | 0.04 | -0.07 | 12/9/2025 | 12/9/2025 3:59:56 PM EST |
| 66.00 | 1.96 | 5.30 | 3.63 | 1.95 | 0.00 | 0.00% | 0.06 | 0 | 561 | 1.40 | 0.91 | 0.06 | -0.13 | 12/9/2025 | 12/9/2025 3:59:56 PM EST |
| 67.00 | 2.17 | 3.25 | 2.71 | 3.20 | 0.00 | 0.00% | 0.04 | 0 | 952 | 0.72 | 0.85 | 0.10 | -0.15 | 12/9/2025 | 12/9/2025 3:59:56 PM EST |
| 68.00 | 1.61 | 2.23 | 1.92 | 2.23 | 0.00 | 0.00% | 0.03 | 0 | 527 | 0.36 | 0.74 | 0.13 | -0.18 | 12/9/2025 | 12/9/2025 3:59:56 PM EST |
| 69.00 | 0.14 | 2.68 | 1.41 | 1.31 | 0.00 | 0.00% | 0.02 | 0 | 994 | 0.99 | 0.60 | 0.16 | -0.20 | 12/9/2025 | 12/9/2025 3:59:56 PM EST |
| 70.00 | 0.57 | 1.02 | 0.80 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1,166 | 0.39 | 0.44 | 0.16 | -0.18 | 12/9/2025 | 12/9/2025 3:59:56 PM EST |
| 71.00 | 0.20 | 0.56 | 0.38 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 2,732 | 0.36 | 0.29 | 0.14 | -0.15 | 12/9/2025 | 12/9/2025 3:59:56 PM EST |
| 72.00 | 0.20 | 0.35 | 0.28 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 460 | 0.42 | 0.17 | 0.10 | -0.11 | 12/9/2025 | 12/9/2025 3:59:56 PM EST |
| 73.00 | 0.03 | 0.26 | 0.15 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 226 | 0.41 | 0.09 | 0.06 | -0.07 | 12/9/2025 | 12/9/2025 3:59:56 PM EST |
| 74.00 | 0.00 | 0.21 | 0.11 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.58 | 0.04 | 0.03 | -0.04 | 12/9/2025 | 12/9/2025 3:59:56 PM EST |
| 75.00 | 0.02 | 0.10 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,229 | 0.48 | 0.02 | 0.02 | -0.01 | 12/9/2025 | 12/9/2025 3:59:56 PM EST |
| 76.00 | 0.01 | 0.36 | 0.19 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 179 | 0.65 | 0.01 | 0.01 | 0.00 | 12/9/2025 | 12/9/2025 3:59:56 PM EST |
| 77.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.70 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:56 PM EST |
| 78.00 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 348 | 0.62 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:56 PM EST |
| 79.00 | 0.00 | 0.35 | 0.18 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 219 | 1.11 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:56 PM EST |
| 80.00 | 0.01 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 306 | 0.72 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:56 PM EST |
| 81.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.85 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:56 PM EST |
| 82.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.91 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:56 PM EST |
| 83.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.97 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:56 PM EST |
| 84.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:56 PM EST | |||
| 85.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 488 | 0.87 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:56 PM EST |
| 86.00 | 0.00 | 0.49 | 0.25 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:56 PM EST | |||
| 87.00 | 0.00 | 0.64 | 0.32 | % | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:56 PM EST | |||
| 88.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.09 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 308 | 1.23 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.71 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 3:59:56 PM EST |
| 100.00 | 0.00 | 0.03 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.66 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 3:59:56 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 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.79 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.39 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 3:59:56 PM EST |
| 53.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:56 PM EST | |||
| 54.00 | 0.00 | 0.08 | 0.04 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.44 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.32 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:56 PM EST |
| 56.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.23 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:56 PM EST |
| 57.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.87 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:56 PM EST |
| 58.00 | 0.01 | 0.21 | 0.11 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 116 | 1.06 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:56 PM EST |
| 59.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.92 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 341 | 0.95 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:56 PM EST |
| 61.00 | 0.00 | 0.12 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 368 | 0.89 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:56 PM EST |
| 62.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 165 | 0.62 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:56 PM EST |
| 63.00 | 0.01 | 0.13 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 222 | 0.60 | -0.01 | 0.01 | -0.01 | 12/9/2025 | 12/9/2025 3:59:56 PM EST |
| 64.00 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 420 | 0.46 | -0.03 | 0.02 | -0.04 | 12/9/2025 | 12/9/2025 3:59:56 PM EST |
| 65.00 | 0.05 | 0.09 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 634 | 0.47 | -0.05 | 0.04 | -0.07 | 12/9/2025 | 12/9/2025 3:59:56 PM EST |
| 66.00 | 0.04 | 0.41 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 413 | 0.49 | -0.09 | 0.06 | -0.13 | 12/9/2025 | 12/9/2025 3:59:56 PM EST |
| 67.00 | 0.19 | 0.39 | 0.29 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 275 | 0.46 | -0.15 | 0.10 | -0.15 | 12/9/2025 | 12/9/2025 3:59:56 PM EST |
| 68.00 | 0.37 | 0.51 | 0.44 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 561 | 0.42 | -0.26 | 0.13 | -0.18 | 12/9/2025 | 12/9/2025 3:59:56 PM EST |
| 69.00 | 0.49 | 0.85 | 0.67 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 131 | 0.34 | -0.40 | 0.16 | -0.20 | 12/9/2025 | 12/9/2025 3:59:56 PM EST |
| 70.00 | 0.19 | 3.15 | 1.67 | 1.17 | 0.00 | 0.00% | 0.02 | 0 | 349 | 1.17 | -0.56 | 0.16 | -0.18 | 12/9/2025 | 12/9/2025 3:59:56 PM EST |
| 71.00 | 0.91 | 3.35 | 2.13 | 1.84 | 0.00 | 0.00% | 0.03 | 0 | 87 | 1.02 | -0.71 | 0.14 | -0.15 | 12/9/2025 | 12/9/2025 3:59:56 PM EST |
| 72.00 | 1.02 | 4.75 | 2.89 | 3.00 | 0.00 | 0.00% | 0.04 | 0 | 541 | 1.29 | -0.83 | 0.10 | -0.11 | 12/9/2025 | 12/9/2025 3:59:56 PM EST |
| 73.00 | 2.43 | 5.65 | 4.04 | 5.94 | 0.00 | 0.00% | 0.06 | 0 | 45 | 1.39 | -0.91 | 0.06 | -0.07 | 12/9/2025 | 12/9/2025 3:59:56 PM EST |
| 74.00 | 3.30 | 5.30 | 4.30 | 5.00 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.89 | -0.96 | 0.03 | -0.04 | 12/4/2025 | 12/9/2025 3:59:56 PM EST |
| 75.00 | 4.25 | 6.45 | 5.35 | 8.89 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.08 | -0.98 | 0.02 | -0.01 | 12/8/2025 | 12/9/2025 3:59:56 PM EST |
| 76.00 | 5.30 | 7.60 | 6.45 | % | 0.08 | 0 | 0 | 1.26 | -0.99 | 0.01 | 0.00 | 12/9/2025 3:59:56 PM EST | |||
| 77.00 | 6.25 | 8.60 | 7.43 | 11.40 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:56 PM EST |
| 78.00 | 6.60 | 10.50 | 8.55 | 8.85 | 0.00 | 0.00% | 0.11 | 0 | 35 | 1.92 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:56 PM EST |
| 79.00 | 8.20 | 10.55 | 9.38 | 13.40 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.53 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:56 PM EST |
| 80.00 | 9.25 | 11.55 | 10.40 | 14.40 | 0.00 | 0.00% | 0.13 | 0 | 5 | 1.62 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:56 PM EST |
| 81.00 | 10.15 | 12.50 | 11.33 | 10.80 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.67 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 3:59:56 PM EST |
| 82.00 | 11.25 | 13.50 | 12.38 | 14.92 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 12/9/2025 3:59:56 PM EST |
| 83.00 | 11.90 | 14.50 | 13.20 | % | 0.16 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:56 PM EST | |||
| 84.00 | 13.25 | 15.50 | 14.38 | % | 0.17 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:56 PM EST | |||
| 85.00 | 14.25 | 16.55 | 15.40 | % | 0.18 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:56 PM EST | |||
| 86.00 | 15.25 | 17.55 | 16.40 | % | 0.19 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:56 PM EST | |||
| 87.00 | 16.20 | 18.55 | 17.38 | % | 0.20 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:56 PM EST | |||
| 88.00 | 17.20 | 19.55 | 18.38 | % | 0.21 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:56 PM EST | |||
| 90.00 | 19.20 | 21.55 | 20.38 | 23.38 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:56 PM EST |
| 95.00 | 24.20 | 26.55 | 25.38 | % | 0.27 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:56 PM EST | |||
| 100.00 | 28.60 | 32.55 | 30.58 | % | 0.31 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:56 PM EST |