Options Chain for DIGITALOCEAN HLDGS INC COM (DOCN) - $45.25 as of 11/28/2025 3:32:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 30.80 | 34.00 | 32.40 | 16.59 | 0.00 | 0.00% | 2.59 | 0 | 12 | 3.37 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 11/28/2025 12:59:53 PM EST |
| 15.00 | 28.40 | 31.50 | 29.95 | 31.00 | 0.00 | 0.00% | 2.00 | 0 | 27 | 2.91 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 11/28/2025 12:59:53 PM EST |
| 17.50 | 25.80 | 29.00 | 27.40 | 34.00 | 0.00 | 0.00% | 1.57 | 0 | 176 | 2.53 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/28/2025 12:59:53 PM EST |
| 20.00 | 23.30 | 26.60 | 24.95 | 20.00 | 0.00 | 0.00% | 1.25 | 0 | 204 | 2.25 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 11/28/2025 12:59:53 PM EST |
| 22.50 | 21.50 | 24.10 | 22.80 | 28.50 | 0.00 | 0.00% | 1.01 | 0 | 65 | 1.97 | 1.00 | 0.00 | -0.01 | 11/11/2025 | 11/28/2025 12:59:53 PM EST |
| 25.00 | 19.10 | 21.70 | 20.40 | 23.50 | 0.00 | 0.00% | 0.82 | 0 | 500 | 1.76 | 0.99 | 0.00 | -0.01 | 11/7/2025 | 11/28/2025 12:59:53 PM EST |
| 27.50 | 16.70 | 19.30 | 18.00 | 15.70 | 0.00 | 0.00% | 0.65 | 0 | 92 | 1.56 | 0.98 | 0.00 | -0.01 | 11/24/2025 | 11/28/2025 12:59:53 PM EST |
| 30.00 | 14.30 | 17.00 | 15.65 | 17.00 | 0.00 | 0.00% | 0.52 | 0 | 254 | 1.40 | 0.96 | 0.01 | -0.02 | 11/26/2025 | 11/28/2025 12:59:53 PM EST |
| 32.50 | 12.20 | 14.60 | 13.40 | 12.69 | 0.00 | 0.00% | 0.41 | 0 | 603 | 1.23 | 0.93 | 0.01 | -0.02 | 11/21/2025 | 11/28/2025 12:59:53 PM EST |
| 35.00 | 9.80 | 12.40 | 11.10 | 11.27 | 0.00 | 0.00% | 0.32 | 0 | 561 | 0.67 | 0.88 | 0.02 | -0.03 | 11/26/2025 | 11/28/2025 12:59:53 PM EST |
| 37.50 | 7.70 | 10.30 | 9.00 | 7.70 | 0.00 | 0.00% | 0.24 | 0 | 299 | 0.71 | 0.81 | 0.03 | -0.04 | 11/20/2025 | 11/28/2025 12:59:53 PM EST |
| 40.00 | 6.20 | 7.60 | 6.90 | 7.07 | +0.32 | +4.75% | 0.17 | 1 | 941 | 0.65 | 0.73 | 0.03 | -0.04 | 11/28/2025 | 11/28/2025 12:59:53 PM EST |
| 42.50 | 4.00 | 6.70 | 5.35 | 6.10 | 0.00 | 0.00% | 0.13 | 0 | 781 | 0.64 | 0.64 | 0.04 | -0.04 | 11/26/2025 | 11/28/2025 12:59:53 PM EST |
| 45.00 | 3.40 | 4.10 | 3.75 | 4.20 | -0.33 | -7.29% | 0.08 | 1 | 949 | 0.58 | 0.54 | 0.04 | -0.04 | 11/28/2025 | 11/28/2025 12:59:53 PM EST |
| 47.50 | 2.55 | 2.80 | 2.68 | 2.65 | -0.45 | -14.52% | 0.06 | 43 | 2,041 | 0.57 | 0.44 | 0.04 | -0.04 | 11/28/2025 | 11/28/2025 12:59:53 PM EST |
| 50.00 | 1.70 | 1.95 | 1.83 | 1.92 | -0.43 | -18.30% | 0.04 | 785 | 4,628 | 0.56 | 0.34 | 0.04 | -0.04 | 11/28/2025 | 11/28/2025 12:59:53 PM EST |
| 52.50 | 1.10 | 1.60 | 1.35 | 1.42 | -0.38 | -21.12% | 0.03 | 3 | 984 | 0.57 | 0.25 | 0.04 | -0.03 | 11/28/2025 | 11/28/2025 12:59:53 PM EST |
| 55.00 | 0.85 | 0.95 | 0.90 | 1.00 | -0.28 | -21.88% | 0.02 | 57 | 5,392 | 0.57 | 0.18 | 0.03 | -0.02 | 11/28/2025 | 11/28/2025 12:59:53 PM EST |
| 57.50 | 0.55 | 1.55 | 1.05 | 1.03 | 0.00 | 0.00% | 0.02 | 0 | 86 | 0.67 | 0.12 | 0.02 | -0.02 | 11/26/2025 | 11/28/2025 12:59:53 PM EST |
| 60.00 | 0.40 | 0.95 | 0.68 | 0.80 | +0.20 | +33.34% | 0.01 | 1 | 2,104 | 0.65 | 0.08 | 0.02 | -0.01 | 11/28/2025 | 11/28/2025 12:59:53 PM EST |
| 65.00 | 0.15 | 0.35 | 0.25 | 0.25 | -0.15 | -37.50% | 0.00 | 3 | 1,013 | 0.61 | 0.03 | 0.01 | -0.01 | 11/28/2025 | 11/28/2025 12:59:53 PM EST |
| 70.00 | 0.05 | 0.75 | 0.40 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.72 | 0.01 | 0.00 | 0.00 | 11/13/2025 | 11/28/2025 12:59:53 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.00 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/28/2025 12:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 1.00 | 0.50 | 0.13 | 0.00 | 0.00% | 0.04 | 0 | 48 | 2.71 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 11/28/2025 12:59:53 PM EST |
| 15.00 | 0.00 | 0.35 | 0.18 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 176 | 1.83 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 11/28/2025 12:59:53 PM EST |
| 17.50 | 0.00 | 1.30 | 0.65 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 27 | 2.22 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 11/28/2025 12:59:53 PM EST |
| 20.00 | 0.00 | 0.50 | 0.25 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 588 | 1.50 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/28/2025 12:59:53 PM EST |
| 22.50 | 0.00 | 1.20 | 0.60 | 0.26 | 0.00 | 0.00% | 0.03 | 0 | 1,602 | 1.67 | 0.00 | 0.00 | -0.01 | 11/6/2025 | 11/28/2025 12:59:53 PM EST |
| 25.00 | 0.20 | 0.35 | 0.28 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 1,866 | 0.99 | -0.01 | 0.00 | -0.01 | 11/26/2025 | 11/28/2025 12:59:53 PM EST |
| 27.50 | 0.25 | 0.75 | 0.50 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 1,346 | 0.97 | -0.02 | 0.00 | -0.01 | 11/26/2025 | 11/28/2025 12:59:53 PM EST |
| 30.00 | 0.20 | 1.60 | 0.90 | 0.56 | 0.00 | 0.00% | 0.03 | 0 | 1,402 | 0.95 | -0.04 | 0.01 | -0.02 | 11/24/2025 | 11/28/2025 12:59:53 PM EST |
| 32.50 | 0.45 | 0.60 | 0.53 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 139 | 0.72 | -0.07 | 0.01 | -0.02 | 11/24/2025 | 11/28/2025 12:59:53 PM EST |
| 35.00 | 0.70 | 1.00 | 0.85 | 0.93 | -0.07 | -7.00% | 0.02 | 1 | 414 | 0.69 | -0.12 | 0.02 | -0.03 | 11/28/2025 | 11/28/2025 12:59:53 PM EST |
| 37.50 | 1.05 | 1.35 | 1.20 | 1.23 | -0.14 | -10.22% | 0.03 | 1 | 262 | 0.64 | -0.19 | 0.03 | -0.04 | 11/28/2025 | 11/28/2025 12:59:53 PM EST |
| 40.00 | 1.75 | 2.10 | 1.93 | 1.90 | +0.34 | +21.80% | 0.05 | 1 | 360 | 0.63 | -0.27 | 0.03 | -0.04 | 11/28/2025 | 11/28/2025 12:59:53 PM EST |
| 42.50 | 2.60 | 2.95 | 2.78 | 2.71 | -0.74 | -21.45% | 0.07 | 1 | 261 | 0.61 | -0.36 | 0.04 | -0.04 | 11/28/2025 | 11/28/2025 12:59:53 PM EST |
| 45.00 | 3.80 | 4.20 | 4.00 | 3.90 | +0.15 | +4.00% | 0.09 | 1 | 3,179 | 0.60 | -0.46 | 0.04 | -0.04 | 11/28/2025 | 11/28/2025 12:59:53 PM EST |
| 47.50 | 5.20 | 5.70 | 5.45 | 5.30 | 0.00 | 0.00% | 0.11 | 0 | 217 | 0.60 | -0.56 | 0.04 | -0.04 | 11/24/2025 | 11/28/2025 12:59:53 PM EST |
| 50.00 | 5.70 | 7.60 | 6.65 | 9.30 | 0.00 | 0.00% | 0.13 | 0 | 228 | 0.48 | -0.66 | 0.04 | -0.04 | 11/18/2025 | 11/28/2025 12:59:53 PM EST |
| 52.50 | 7.30 | 9.70 | 8.50 | 24.00 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.71 | -0.75 | 0.04 | -0.03 | 4/4/2025 | 11/28/2025 12:59:53 PM EST |
| 55.00 | 9.40 | 12.10 | 10.75 | 7.15 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.78 | -0.82 | 0.03 | -0.02 | 11/10/2025 | 11/28/2025 12:59:53 PM EST |
| 57.50 | 11.60 | 14.30 | 12.95 | 12.74 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.81 | -0.88 | 0.02 | -0.02 | 11/25/2025 | 11/28/2025 12:59:53 PM EST |
| 60.00 | 14.00 | 16.70 | 15.35 | 15.23 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.87 | -0.92 | 0.02 | -0.01 | 11/13/2025 | 11/28/2025 12:59:53 PM EST |
| 65.00 | 18.70 | 21.40 | 20.05 | 19.93 | 0.00 | 0.00% | 0.31 | 0 | 4 | 0.93 | -0.97 | 0.01 | -0.01 | 11/13/2025 | 11/28/2025 12:59:53 PM EST |
| 70.00 | 23.70 | 26.40 | 25.05 | % | 0.36 | 0 | 0 | 1.05 | -0.99 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 75.00 | 28.70 | 31.80 | 30.25 | % | 0.40 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST |