Options Chain for DOCUSIGN INC COM (DOCU) - $72.00 as of 10/24/2025 7:22:47 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 | 24.60 | 28.60 | 26.60 | % | 0.59 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 50.00 | 19.65 | 23.60 | 21.63 | % | 0.43 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 55.00 | 14.65 | 18.60 | 16.63 | % | 0.30 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 56.00 | 13.65 | 17.55 | 15.60 | % | 0.28 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 57.00 | 12.65 | 15.85 | 14.25 | 10.94 | 0.00 | 0.00% | 0.25 | 0 | 3 | 2.02 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/24/2025 3:59:58 PM EST |
| 58.00 | 11.75 | 14.85 | 13.30 | % | 0.23 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 59.00 | 11.40 | 13.85 | 12.63 | % | 0.21 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 60.00 | 11.00 | 12.85 | 11.93 | 10.60 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.71 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/24/2025 3:59:58 PM EST |
| 61.00 | 8.90 | 11.85 | 10.38 | % | 0.17 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 62.00 | 7.90 | 11.10 | 9.50 | 6.91 | 0.00 | 0.00% | 0.15 | 0 | 6 | 1.33 | 1.00 | 0.00 | -0.01 | 10/16/2025 | 10/24/2025 3:59:58 PM EST |
| 63.00 | 7.45 | 9.90 | 8.68 | % | 0.14 | 0 | 0 | 1.45 | 0.99 | 0.01 | -0.01 | 10/24/2025 3:59:58 PM EST | |||
| 64.00 | 5.70 | 8.90 | 7.30 | 6.40 | 0.00 | 0.00% | 0.11 | 0 | 8 | 1.35 | 0.98 | 0.01 | -0.02 | 10/20/2025 | 10/24/2025 3:59:58 PM EST |
| 65.00 | 5.35 | 7.90 | 6.63 | 7.24 | +2.28 | +45.97% | 0.10 | 13 | 6 | 1.01 | 0.96 | 0.02 | -0.03 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 66.00 | 4.45 | 7.80 | 6.13 | 5.28 | 0.00 | 0.00% | 0.09 | 0 | 12 | 1.18 | 0.93 | 0.03 | -0.05 | 10/23/2025 | 10/24/2025 3:59:58 PM EST |
| 67.00 | 3.10 | 6.90 | 5.00 | 5.35 | +0.64 | +13.59% | 0.07 | 1 | 36 | 1.11 | 0.88 | 0.05 | -0.07 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 68.00 | 2.68 | 4.45 | 3.57 | 4.00 | +0.40 | +11.12% | 0.05 | 4 | 83 | 0.58 | 0.83 | 0.06 | -0.08 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 69.00 | 2.43 | 3.50 | 2.97 | 3.22 | +0.42 | +15.00% | 0.04 | 4 | 49 | 0.50 | 0.76 | 0.08 | -0.10 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 70.00 | 1.97 | 3.20 | 2.59 | 2.61 | +0.47 | +21.97% | 0.04 | 17 | 218 | 0.42 | 0.67 | 0.09 | -0.11 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 71.00 | 1.70 | 1.85 | 1.78 | 1.84 | +0.17 | +10.18% | 0.03 | 62 | 189 | 0.37 | 0.57 | 0.10 | -0.11 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 72.00 | 1.19 | 1.35 | 1.27 | 1.31 | +0.01 | +0.77% | 0.02 | 73 | 258 | 0.37 | 0.47 | 0.11 | -0.11 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 73.00 | 0.82 | 0.94 | 0.88 | 0.88 | -0.03 | -3.30% | 0.01 | 92 | 363 | 0.37 | 0.36 | 0.10 | -0.10 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 74.00 | 0.50 | 0.63 | 0.57 | 0.60 | -0.02 | -3.23% | 0.01 | 53 | 136 | 0.36 | 0.27 | 0.09 | -0.09 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 75.00 | 0.31 | 0.42 | 0.37 | 0.40 | -0.02 | -4.77% | 0.00 | 189 | 542 | 0.37 | 0.20 | 0.07 | -0.08 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 76.00 | 0.20 | 0.32 | 0.26 | 0.28 | 0.00 | 0.00% | 0.00 | 13 | 177 | 0.38 | 0.14 | 0.06 | -0.06 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 77.00 | 0.12 | 0.28 | 0.20 | 0.15 | -0.04 | -21.06% | 0.00 | 36 | 56 | 0.41 | 0.10 | 0.04 | -0.05 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 78.00 | 0.07 | 0.80 | 0.44 | 0.12 | -0.01 | -7.70% | 0.01 | 32 | 111 | 0.54 | 0.06 | 0.03 | -0.03 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 79.00 | 0.03 | 0.42 | 0.23 | 0.12 | 0.00 | 0.00% | 0.00 | 11 | 70 | 0.49 | 0.04 | 0.02 | -0.02 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 80.00 | 0.05 | 0.60 | 0.33 | 0.11 | -0.17 | -60.72% | 0.00 | 1 | 39 | 0.59 | 0.02 | 0.01 | -0.02 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 81.00 | 0.00 | 0.26 | 0.13 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.65 | 0.01 | 0.01 | -0.01 | 10/22/2025 | 10/24/2025 3:59:58 PM EST |
| 82.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.04 | -44.45% | 0.00 | 2 | 43 | 0.69 | 0.01 | 0.00 | -0.01 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 83.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 36 | 41 | 0.54 | 0.01 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 84.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.12 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/24/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 0.25 | 0.13 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 83 | 0.82 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 86.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.23 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/24/2025 3:59:58 PM EST |
| 87.00 | 0.00 | 0.18 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 101 | 17 | 0.84 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 88.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.24 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/24/2025 3:59:58 PM EST |
| 89.00 | 0.00 | 1.35 | 0.68 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.54 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/24/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 0.22 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.00 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/24/2025 3:59:58 PM EST |
| 91.00 | 0.01 | 0.05 | 0.03 | 0.06 | -0.04 | -40.00% | 0.00 | 1 | 3 | 0.74 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 92.00 | 0.00 | 1.38 | 0.69 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.70 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/24/2025 3:59:58 PM EST |
| 93.00 | 0.00 | 1.58 | 0.79 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 94.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 151 | 1.77 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/24/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 0.23 | 0.12 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 181 | 1.18 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 96.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.86 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/24/2025 3:59:58 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.18 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/24/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 1.15 | 0.58 | 0.03 | -0.35 | -92.11% | 0.01 | 1 | 1 | 2.13 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.08 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/24/2025 3:59:58 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 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.02 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/24/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 1.35 | 0.68 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.89 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/24/2025 3:59:58 PM EST |
| 56.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 57.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 58.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.33 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/24/2025 3:59:58 PM EST |
| 59.00 | 0.00 | 0.93 | 0.47 | 0.01 | -0.02 | -66.67% | 0.01 | 1 | 10 | 1.34 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 0.65 | 0.33 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 81 | 1.12 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/24/2025 3:59:58 PM EST |
| 61.00 | 0.00 | 0.95 | 0.48 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.19 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/24/2025 3:59:58 PM EST |
| 62.00 | 0.00 | 0.54 | 0.27 | 0.07 | -0.01 | -12.50% | 0.00 | 20 | 91 | 0.91 | 0.00 | 0.00 | -0.01 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 63.00 | 0.00 | 1.15 | 0.58 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.10 | -0.01 | 0.01 | -0.01 | 10/21/2025 | 10/24/2025 3:59:58 PM EST |
| 64.00 | 0.00 | 0.52 | 0.26 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.76 | -0.02 | 0.01 | -0.02 | 10/21/2025 | 10/24/2025 3:59:58 PM EST |
| 65.00 | 0.05 | 1.05 | 0.55 | 0.15 | -0.03 | -16.67% | 0.01 | 3 | 89 | 0.64 | -0.04 | 0.02 | -0.03 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 66.00 | 0.14 | 0.20 | 0.17 | 0.20 | -0.09 | -31.04% | 0.00 | 16 | 60 | 0.43 | -0.07 | 0.03 | -0.05 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 67.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.25 | -50.00% | 0.00 | 28 | 58 | 0.42 | -0.12 | 0.05 | -0.07 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 68.00 | 0.30 | 0.41 | 0.36 | 0.35 | -0.34 | -49.28% | 0.01 | 24 | 111 | 0.39 | -0.17 | 0.06 | -0.08 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 69.00 | 0.54 | 0.61 | 0.58 | 0.54 | -0.38 | -41.31% | 0.01 | 7 | 95 | 0.39 | -0.24 | 0.08 | -0.10 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 70.00 | 0.80 | 0.83 | 0.82 | 0.81 | -0.54 | -40.00% | 0.01 | 29 | 117 | 0.38 | -0.33 | 0.09 | -0.11 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 71.00 | 1.17 | 1.31 | 1.24 | 1.31 | -0.38 | -22.49% | 0.02 | 110 | 156 | 0.38 | -0.43 | 0.10 | -0.11 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 72.00 | 1.67 | 1.81 | 1.74 | 1.80 | -0.53 | -22.75% | 0.02 | 66 | 41 | 0.38 | -0.53 | 0.11 | -0.11 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 73.00 | 2.25 | 2.39 | 2.32 | 2.30 | -0.73 | -24.10% | 0.03 | 50 | 51 | 0.38 | -0.64 | 0.10 | -0.10 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 74.00 | 2.15 | 3.80 | 2.98 | 2.60 | +0.22 | +9.25% | 0.04 | 1 | 13 | 0.59 | -0.73 | 0.09 | -0.09 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 75.00 | 3.50 | 4.00 | 3.75 | 3.50 | 0.00 | 0.00% | 0.05 | 0 | 63 | 0.32 | -0.80 | 0.07 | -0.08 | 10/21/2025 | 10/24/2025 3:59:58 PM EST |
| 76.00 | 4.30 | 5.55 | 4.93 | 4.41 | +1.83 | +70.93% | 0.06 | 2 | 3 | 0.68 | -0.86 | 0.06 | -0.06 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 77.00 | 4.55 | 6.35 | 5.45 | 5.80 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.69 | -0.90 | 0.04 | -0.05 | 9/30/2025 | 10/24/2025 3:59:58 PM EST |
| 78.00 | 5.15 | 7.90 | 6.53 | 10.16 | 0.00 | 0.00% | 0.08 | 0 | 8 | 1.07 | -0.94 | 0.03 | -0.03 | 10/14/2025 | 10/24/2025 3:59:58 PM EST |
| 79.00 | 6.30 | 7.95 | 7.13 | 10.07 | 0.00 | 0.00% | 0.09 | 0 | 21 | 0.67 | -0.96 | 0.02 | -0.02 | 10/15/2025 | 10/24/2025 3:59:58 PM EST |
| 80.00 | 6.45 | 9.85 | 8.15 | 8.15 | -1.34 | -14.12% | 0.10 | 1 | 15 | 1.22 | -0.98 | 0.01 | -0.02 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 81.00 | 7.95 | 10.85 | 9.40 | 11.82 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.12 | -0.99 | 0.01 | -0.01 | 10/13/2025 | 10/24/2025 3:59:58 PM EST |
| 82.00 | 8.95 | 11.85 | 10.40 | 3.01 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.18 | -0.99 | 0.00 | -0.01 | 9/29/2025 | 10/24/2025 3:59:58 PM EST |
| 83.00 | 9.95 | 11.85 | 10.90 | 13.79 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.83 | -0.99 | 0.00 | 0.00 | 10/13/2025 | 10/24/2025 3:59:58 PM EST |
| 84.00 | 10.55 | 14.40 | 12.48 | % | 0.15 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 85.00 | 11.50 | 13.80 | 12.65 | 11.56 | 0.00 | 0.00% | 0.15 | 0 | 16 | 0.89 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 10/24/2025 3:59:58 PM EST |
| 86.00 | 12.50 | 16.15 | 14.33 | % | 0.17 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 87.00 | 13.50 | 17.25 | 15.38 | 4.09 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 10/24/2025 3:59:58 PM EST |
| 88.00 | 14.55 | 18.05 | 16.30 | % | 0.19 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 89.00 | 15.45 | 19.40 | 17.43 | % | 0.20 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 90.00 | 16.55 | 20.05 | 18.30 | % | 0.20 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 91.00 | 17.55 | 20.90 | 19.23 | % | 0.21 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 92.00 | 18.55 | 21.85 | 20.20 | % | 0.22 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 93.00 | 19.45 | 23.25 | 21.35 | % | 0.23 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 94.00 | 20.45 | 23.90 | 22.18 | % | 0.24 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 95.00 | 21.45 | 24.85 | 23.15 | % | 0.24 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 96.00 | 22.45 | 25.75 | 24.10 | % | 0.25 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 100.00 | 26.45 | 29.85 | 28.15 | % | 0.28 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 105.00 | 31.45 | 34.75 | 33.10 | % | 0.32 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 110.00 | 36.55 | 39.90 | 38.23 | % | 0.35 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST |