Options Chain for DOCUSIGN INC COM (DOCU) - $83.18 as of 3/31/2025 3:48:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 24.55 | 27.65 | % | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 60.00 | 20.50 | 22.55 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 65.00 | 15.70 | 17.25 | 20.76 | 0.00 | 0.00% | 0 | 5 | 1.90 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 3:59:58 PM EST |
| 69.00 | 11.55 | 13.30 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | -0.01 | 3/31/2025 3:59:58 PM EST | |||
| 70.00 | 10.65 | 12.35 | 19.29 | 0.00 | 0.00% | 0 | 1 | 1.48 | 0.99 | 0.00 | -0.01 | 3/25/2025 | 3/31/2025 3:59:58 PM EST |
| 71.00 | 9.10 | 11.70 | % | 0 | 0 | 1.55 | 0.98 | 0.01 | -0.03 | 3/31/2025 3:59:58 PM EST | |||
| 72.00 | 8.55 | 10.10 | 14.00 | 0.00 | 0.00% | 0 | 2 | 1.16 | 0.98 | 0.01 | -0.04 | 3/14/2025 | 3/31/2025 3:59:58 PM EST |
| 73.00 | 7.60 | 9.15 | 16.61 | 0.00 | 0.00% | 0 | 1 | 1.12 | 0.96 | 0.02 | -0.09 | 3/25/2025 | 3/31/2025 3:59:58 PM EST |
| 74.00 | 7.30 | 7.80 | 16.30 | 0.00 | 0.00% | 0 | 21 | 1.03 | 0.94 | 0.02 | -0.11 | 3/25/2025 | 3/31/2025 3:59:58 PM EST |
| 75.00 | 5.85 | 7.25 | 14.34 | 0.00 | 0.00% | 0 | 13 | 0.96 | 0.91 | 0.03 | -0.13 | 3/25/2025 | 3/31/2025 3:59:58 PM EST |
| 76.00 | 4.90 | 5.85 | 9.75 | 0.00 | 0.00% | 0 | 2 | 0.66 | 0.88 | 0.04 | -0.16 | 3/18/2025 | 3/31/2025 3:59:58 PM EST |
| 77.00 | 4.80 | 5.20 | 5.20 | -1.08 | -17.20% | 2 | 37 | 0.72 | 0.83 | 0.05 | -0.19 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 78.00 | 2.96 | 4.25 | 3.95 | -8.20 | -67.49% | 70 | 21 | 0.78 | 0.78 | 0.06 | -0.21 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 79.00 | 2.06 | 3.85 | 3.15 | -5.30 | -62.73% | 20 | 28 | 0.55 | 0.71 | 0.07 | -0.23 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 80.00 | 2.30 | 2.65 | 2.43 | -1.55 | -38.95% | 54 | 11 | 0.47 | 0.64 | 0.08 | -0.25 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 81.00 | 1.74 | 2.12 | 1.90 | -4.26 | -69.16% | 93 | 145 | 0.51 | 0.56 | 0.08 | -0.25 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 82.00 | 1.31 | 2.37 | 1.45 | -1.15 | -44.24% | 47 | 108 | 0.60 | 0.47 | 0.08 | -0.25 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 83.00 | 0.89 | 1.08 | 1.12 | -0.91 | -44.83% | 134 | 114 | 0.46 | 0.39 | 0.08 | -0.23 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 84.00 | 0.63 | 0.75 | 0.70 | -0.65 | -48.15% | 65 | 130 | 0.47 | 0.31 | 0.08 | -0.21 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 85.00 | 0.40 | 0.52 | 0.43 | -0.57 | -57.00% | 22 | 81 | 0.46 | 0.24 | 0.07 | -0.18 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 86.00 | 0.24 | 0.32 | 0.35 | -0.34 | -49.28% | 37 | 201 | 0.46 | 0.18 | 0.06 | -0.15 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 87.00 | 0.14 | 0.22 | 0.19 | -0.36 | -65.46% | 4 | 206 | 0.44 | 0.13 | 0.04 | -0.12 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 88.00 | 0.09 | 0.14 | 0.09 | -0.19 | -67.86% | 6 | 65 | 0.47 | 0.09 | 0.03 | -0.09 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 89.00 | 0.05 | 0.23 | 0.07 | -0.15 | -68.19% | 18 | 50 | 0.52 | 0.06 | 0.03 | -0.07 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 90.00 | 0.01 | 0.23 | 0.05 | -0.10 | -66.67% | 43 | 284 | 0.54 | 0.04 | 0.02 | -0.05 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 91.00 | 0.00 | 0.08 | 0.05 | -0.05 | -50.00% | 13 | 119 | 0.60 | 0.03 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 92.00 | 0.00 | 0.25 | 0.04 | -0.06 | -60.00% | 17 | 59 | 0.82 | 0.02 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 93.00 | 0.00 | 0.64 | 0.07 | 0.00 | 0.00% | 0 | 89 | 1.41 | 0.01 | 0.01 | -0.01 | 3/28/2025 | 3/31/2025 3:59:58 PM EST |
| 94.00 | 0.00 | 0.38 | 0.03 | -0.02 | -40.00% | 2 | 56 | 1.02 | 0.01 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 0.24 | 0.05 | -0.10 | -66.67% | 29 | 83 | 0.97 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 96.00 | 0.00 | 0.23 | 0.03 | -0.20 | -86.96% | 7 | 60 | 1.01 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 97.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.90 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:58 PM EST |
| 98.00 | 0.00 | 1.15 | 0.12 | 0.00 | 0.00% | 0 | 3 | 1.67 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:58 PM EST |
| 99.00 | 0.00 | 1.15 | 0.08 | 0.00 | 0.00% | 0 | 20 | 1.73 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:58 PM EST |
| 100.00 | 0.01 | 0.03 | 0.01 | -0.04 | -80.00% | 8 | 32 | 0.81 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 0.05 | 0.14 | 0.00 | 0.00% | 0 | 18 | 1.11 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:58 PM EST |
| 110.00 | 0.00 | 0.01 | 0.40 | 0.00 | 0.00% | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 1.26 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 120.00 | 0.00 | 1.27 | % | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 125.00 | 0.00 | 0.99 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 130.00 | 0.00 | 1.27 | % | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.00 | % | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 60.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 11 | 1.34 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 0.10 | 0.14 | 0.00 | 0.00% | 0 | 31 | 1.14 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 3:59:58 PM EST |
| 69.00 | 0.00 | 1.20 | 0.07 | 0.00 | 0.00% | 0 | 11 | 1.66 | 0.00 | 0.00 | -0.01 | 3/20/2025 | 3/31/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 0.51 | 0.04 | +0.03 | +300.00% | 2 | 20 | 1.18 | -0.01 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 71.00 | 0.02 | 0.22 | 0.22 | +0.17 | +340.00% | 33 | 13 | 0.74 | -0.02 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 72.00 | 0.00 | 1.67 | 0.03 | -0.36 | -92.31% | 50 | 1 | 1.57 | -0.02 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 73.00 | 0.01 | 0.35 | 0.45 | 0.00 | 0.00% | 0 | 2 | 0.65 | -0.04 | 0.02 | -0.09 | 3/19/2025 | 3/31/2025 3:59:58 PM EST |
| 74.00 | 0.07 | 0.31 | 0.14 | -0.22 | -61.12% | 6 | 5 | 0.63 | -0.06 | 0.02 | -0.11 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 75.00 | 0.14 | 0.19 | 0.16 | +0.03 | +23.08% | 12 | 48 | 0.57 | -0.09 | 0.03 | -0.13 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 76.00 | 0.22 | 0.30 | 0.25 | +0.03 | +13.64% | 5 | 57 | 0.56 | -0.12 | 0.04 | -0.16 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 77.00 | 0.33 | 0.42 | 0.42 | +0.32 | +320.00% | 8 | 10 | 0.55 | -0.17 | 0.05 | -0.19 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 78.00 | 0.49 | 0.59 | 0.61 | +0.19 | +45.24% | 16 | 46 | 0.54 | -0.22 | 0.06 | -0.21 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 79.00 | 0.71 | 0.82 | 0.82 | +0.31 | +60.79% | 69 | 42 | 0.52 | -0.29 | 0.07 | -0.23 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 80.00 | 1.01 | 1.14 | 1.10 | +0.47 | +74.61% | 172 | 120 | 0.52 | -0.36 | 0.08 | -0.25 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 81.00 | 1.38 | 1.56 | 1.54 | +0.44 | +40.00% | 52 | 34 | 0.51 | -0.44 | 0.08 | -0.25 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 82.00 | 1.86 | 2.13 | 2.04 | +0.72 | +54.55% | 19 | 140 | 0.51 | -0.53 | 0.08 | -0.25 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 83.00 | 2.43 | 2.61 | 2.39 | +0.58 | +32.05% | 76 | 31 | 0.49 | -0.61 | 0.08 | -0.23 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 84.00 | 3.00 | 4.65 | 3.50 | +1.02 | +41.13% | 5 | 34 | 0.77 | -0.69 | 0.08 | -0.21 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 85.00 | 2.97 | 5.05 | 2.91 | 0.00 | 0.00% | 0 | 120 | 0.63 | -0.76 | 0.07 | -0.18 | 3/28/2025 | 3/31/2025 3:59:58 PM EST |
| 86.00 | 4.70 | 5.55 | 4.70 | +0.77 | +19.60% | 10 | 262 | 0.63 | -0.82 | 0.06 | -0.15 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 87.00 | 5.45 | 6.75 | 5.70 | +1.16 | +25.56% | 1 | 103 | 0.85 | -0.87 | 0.04 | -0.12 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 88.00 | 6.25 | 6.85 | 5.10 | 0.00 | 0.00% | 0 | 30 | 0.85 | -0.91 | 0.03 | -0.09 | 3/28/2025 | 3/31/2025 3:59:58 PM EST |
| 89.00 | 7.40 | 7.80 | 5.58 | 0.00 | 0.00% | 0 | 87 | 0.90 | -0.94 | 0.03 | -0.07 | 3/28/2025 | 3/31/2025 3:59:58 PM EST |
| 90.00 | 8.00 | 8.75 | 7.30 | 0.00 | 0.00% | 0 | 52 | 0.84 | -0.96 | 0.02 | -0.05 | 3/28/2025 | 3/31/2025 3:59:58 PM EST |
| 91.00 | 9.00 | 10.25 | 7.97 | 0.00 | 0.00% | 0 | 12 | 0.96 | -0.97 | 0.01 | -0.03 | 3/28/2025 | 3/31/2025 3:59:58 PM EST |
| 92.00 | 9.90 | 11.45 | 5.20 | 0.00 | 0.00% | 0 | 18 | 1.12 | -0.98 | 0.01 | -0.02 | 3/26/2025 | 3/31/2025 3:59:58 PM EST |
| 93.00 | 10.90 | 12.35 | 9.77 | 0.00 | 0.00% | 0 | 3 | 1.14 | -0.99 | 0.01 | -0.01 | 3/28/2025 | 3/31/2025 3:59:58 PM EST |
| 94.00 | 12.05 | 13.25 | 10.90 | 0.00 | 0.00% | 0 | 14 | 1.14 | -0.99 | 0.00 | -0.01 | 3/28/2025 | 3/31/2025 3:59:58 PM EST |
| 95.00 | 13.15 | 13.90 | 11.72 | 0.00 | 0.00% | 0 | 3 | 1.10 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:58 PM EST |
| 96.00 | 13.75 | 15.50 | 12.78 | 0.00 | 0.00% | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:58 PM EST |
| 97.00 | 14.80 | 16.45 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 98.00 | 14.65 | 18.35 | 8.11 | 0.00 | 0.00% | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:58 PM EST |
| 99.00 | 16.60 | 18.65 | 11.55 | 0.00 | 0.00% | 0 | 1 | 1.65 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:58 PM EST |
| 100.00 | 17.80 | 19.40 | 17.05 | 0.00 | 0.00% | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:58 PM EST |
| 105.00 | 22.95 | 24.35 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 110.00 | 26.65 | 30.55 | % | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 115.00 | 31.65 | 35.50 | % | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 120.00 | 36.70 | 40.50 | % | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 125.00 | 42.40 | 45.50 | % | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 130.00 | 46.75 | 50.55 | % | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST |