Options Chain for DIGITALOCEAN HLDGS INC COM (DOCN) - $45.19 as of 11/14/2025 3:49:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.00 | % | 0.00 | 0 | 0 | 1.44 | 0.98 | 0.00 | -0.01 | 11/14/2025 3:59:49 PM EST | ||||||
| 30.00 | 15.20 | 18.20 | 16.70 | % | 0.56 | 0 | 0 | 1.39 | 0.97 | 0.01 | -0.01 | 11/14/2025 3:59:49 PM EST | |||
| 31.00 | % | 0.00 | 0 | 0 | 1.29 | 0.96 | 0.01 | -0.01 | 11/14/2025 3:59:49 PM EST | ||||||
| 32.00 | % | 0.00 | 0 | 0 | 1.24 | 0.94 | 0.01 | -0.02 | 11/14/2025 3:59:49 PM EST | ||||||
| 33.00 | 11.80 | 15.40 | 13.60 | % | 0.41 | 0 | 0 | 1.22 | 0.93 | 0.01 | -0.02 | 11/14/2025 3:59:49 PM EST | |||
| 34.00 | % | 0.00 | 0 | 0 | 1.00 | 0.91 | 0.01 | -0.02 | 11/14/2025 3:59:49 PM EST | ||||||
| 35.00 | 10.70 | 13.50 | 12.10 | % | 0.35 | 0 | 0 | 1.10 | 0.89 | 0.02 | -0.03 | 11/14/2025 3:59:49 PM EST | |||
| 36.00 | % | 0.00 | 0 | 0 | 1.07 | 0.87 | 0.02 | -0.03 | 11/14/2025 3:59:49 PM EST | ||||||
| 37.00 | % | 0.00 | 0 | 0 | 1.10 | 0.84 | 0.02 | -0.03 | 11/14/2025 3:59:49 PM EST | ||||||
| 38.00 | 7.80 | 11.20 | 9.50 | % | 0.25 | 0 | 0 | 1.03 | 0.82 | 0.02 | -0.03 | 11/14/2025 3:59:49 PM EST | |||
| 39.00 | 7.20 | 10.40 | 8.80 | % | 0.23 | 0 | 0 | 1.00 | 0.79 | 0.03 | -0.04 | 11/14/2025 3:59:49 PM EST | |||
| 40.00 | 6.20 | 9.60 | 7.90 | % | 0.20 | 0 | 0 | 0.96 | 0.76 | 0.03 | -0.04 | 11/14/2025 3:59:49 PM EST | |||
| 41.00 | 5.10 | 8.80 | 6.95 | % | 0.17 | 0 | 0 | 0.92 | 0.73 | 0.03 | -0.04 | 11/14/2025 3:59:49 PM EST | |||
| 42.00 | 5.60 | 7.30 | 6.45 | % | 0.15 | 0 | 0 | 0.64 | 0.69 | 0.03 | -0.04 | 11/14/2025 3:59:49 PM EST | |||
| 43.00 | 4.10 | 7.40 | 5.75 | % | 0.13 | 0 | 0 | 0.62 | 0.66 | 0.03 | -0.04 | 11/14/2025 3:59:49 PM EST | |||
| 44.00 | 4.60 | 6.30 | 5.45 | % | 0.12 | 0 | 0 | 0.66 | 0.62 | 0.04 | -0.04 | 11/14/2025 3:59:49 PM EST | |||
| 45.00 | 3.70 | 5.80 | 4.75 | % | 0.11 | 0 | 0 | 0.63 | 0.59 | 0.04 | -0.04 | 11/14/2025 3:59:49 PM EST | |||
| 46.00 | 3.30 | 5.40 | 4.35 | % | 0.09 | 0 | 0 | 0.65 | 0.55 | 0.04 | -0.04 | 11/14/2025 3:59:49 PM EST | |||
| 47.00 | 3.00 | 4.90 | 3.95 | % | 0.08 | 0 | 0 | 0.65 | 0.51 | 0.04 | -0.04 | 11/14/2025 3:59:49 PM EST | |||
| 48.00 | 2.65 | 4.70 | 3.68 | % | 0.08 | 0 | 0 | 0.67 | 0.47 | 0.04 | -0.04 | 11/14/2025 3:59:49 PM EST | |||
| 49.00 | 2.30 | 3.90 | 3.10 | % | 0.06 | 0 | 0 | 0.64 | 0.43 | 0.04 | -0.04 | 11/14/2025 3:59:49 PM EST | |||
| 50.00 | 1.15 | 3.50 | 2.33 | % | 0.05 | 0 | 0 | 0.57 | 0.40 | 0.04 | -0.04 | 11/14/2025 3:59:49 PM EST | |||
| 51.00 | 1.85 | 3.40 | 2.63 | % | 0.05 | 0 | 0 | 0.66 | 0.36 | 0.04 | -0.04 | 11/14/2025 3:59:49 PM EST | |||
| 52.00 | 1.05 | 2.30 | 1.68 | 1.35 | % | 0.03 | 1 | 0 | 0.55 | 0.33 | 0.04 | -0.04 | 11/14/2025 | 11/14/2025 3:59:49 PM EST | |
| 53.00 | 1.00 | 2.75 | 1.88 | % | 0.04 | 0 | 0 | 0.62 | 0.30 | 0.03 | -0.04 | 11/14/2025 3:59:49 PM EST | |||
| 54.00 | 0.90 | 2.25 | 1.58 | % | 0.03 | 0 | 0 | 0.61 | 0.27 | 0.03 | -0.04 | 11/14/2025 3:59:49 PM EST | |||
| 55.00 | 0.95 | 1.90 | 1.43 | 1.40 | % | 0.03 | 1 | 0 | 0.62 | 0.24 | 0.03 | -0.03 | 11/14/2025 | 11/14/2025 3:59:49 PM EST | |
| 56.00 | 0.95 | 2.05 | 1.50 | % | 0.03 | 0 | 0 | 0.67 | 0.21 | 0.03 | -0.03 | 11/14/2025 3:59:49 PM EST | |||
| 57.00 | 0.45 | 2.85 | 1.65 | % | 0.03 | 0 | 0 | 0.70 | 0.19 | 0.03 | -0.03 | 11/14/2025 3:59:49 PM EST | |||
| 58.00 | 0.10 | 2.30 | 1.20 | % | 0.02 | 0 | 0 | 0.62 | 0.17 | 0.03 | -0.03 | 11/14/2025 3:59:49 PM EST | |||
| 59.00 | 0.05 | 1.90 | 0.98 | % | 0.02 | 0 | 0 | 0.59 | 0.15 | 0.02 | -0.03 | 11/14/2025 3:59:49 PM EST | |||
| 60.00 | % | 0.00 | 0 | 0 | 0.71 | 0.13 | 0.02 | -0.02 | 11/14/2025 3:59:49 PM EST | ||||||
| 61.00 | 0.50 | 1.20 | 0.85 | % | 0.01 | 0 | 0 | 0.67 | 0.12 | 0.02 | -0.02 | 11/14/2025 3:59:49 PM EST | |||
| 62.00 | % | 0.00 | 0 | 0 | 0.62 | 0.11 | 0.02 | -0.02 | 11/14/2025 3:59:49 PM EST | ||||||
| 63.00 | % | 0.00 | 0 | 0 | 0.59 | 0.10 | 0.02 | -0.02 | 11/14/2025 3:59:49 PM EST | ||||||
| 64.00 | 0.05 | 1.50 | 0.78 | % | 0.01 | 0 | 0 | 0.66 | 0.09 | 0.02 | -0.02 | 11/14/2025 3:59:49 PM EST | |||
| 65.00 | % | 0.00 | 0 | 0 | 0.92 | 0.07 | 0.01 | -0.01 | 11/14/2025 3:59:49 PM EST | ||||||
| 66.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.95 | 0.06 | 0.01 | -0.01 | 11/14/2025 3:59:49 PM EST | |||
| 67.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.98 | 0.05 | 0.01 | -0.01 | 11/14/2025 3:59:49 PM EST | |||
| 68.00 | % | 0.00 | 0 | 0 | 1.01 | 0.04 | 0.01 | -0.01 | 11/14/2025 3:59:49 PM EST | ||||||
| 69.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.03 | 0.04 | 0.01 | -0.01 | 11/14/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.00 | % | 0.00 | 0 | 0 | 1.32 | -0.02 | 0.00 | -0.01 | 11/14/2025 3:59:49 PM EST | ||||||
| 30.00 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | 1.25 | -0.03 | 0.01 | -0.01 | 11/14/2025 3:59:49 PM EST | |||
| 31.00 | % | 0.00 | 0 | 0 | 1.18 | -0.04 | 0.01 | -0.01 | 11/14/2025 3:59:49 PM EST | ||||||
| 32.00 | % | 0.00 | 0 | 0 | 1.12 | -0.06 | 0.01 | -0.02 | 11/14/2025 3:59:49 PM EST | ||||||
| 33.00 | 0.00 | 1.50 | 0.75 | % | 0.02 | 0 | 0 | 1.04 | -0.07 | 0.01 | -0.02 | 11/14/2025 3:59:49 PM EST | |||
| 34.00 | % | 0.00 | 0 | 0 | 0.76 | -0.09 | 0.01 | -0.02 | 11/14/2025 3:59:49 PM EST | ||||||
| 35.00 | % | 0.00 | 0 | 0 | 0.65 | -0.11 | 0.02 | -0.03 | 11/14/2025 3:59:49 PM EST | ||||||
| 36.00 | 0.05 | 1.80 | 0.93 | % | 0.03 | 0 | 0 | 0.63 | -0.13 | 0.02 | -0.03 | 11/14/2025 3:59:49 PM EST | |||
| 37.00 | % | 0.00 | 0 | 0 | 0.68 | -0.16 | 0.02 | -0.03 | 11/14/2025 3:59:49 PM EST | ||||||
| 38.00 | 0.50 | 2.10 | 1.30 | % | 0.03 | 0 | 0 | 0.66 | -0.18 | 0.02 | -0.03 | 11/14/2025 3:59:49 PM EST | |||
| 39.00 | 0.50 | 2.15 | 1.33 | % | 0.03 | 0 | 0 | 0.61 | -0.21 | 0.03 | -0.04 | 11/14/2025 3:59:49 PM EST | |||
| 40.00 | 1.15 | 2.40 | 1.78 | % | 0.04 | 0 | 0 | 0.65 | -0.24 | 0.03 | -0.04 | 11/14/2025 3:59:49 PM EST | |||
| 41.00 | 1.10 | 2.65 | 1.88 | % | 0.05 | 0 | 0 | 0.61 | -0.27 | 0.03 | -0.04 | 11/14/2025 3:59:49 PM EST | |||
| 42.00 | 1.70 | 3.50 | 2.60 | % | 0.06 | 0 | 0 | 0.67 | -0.31 | 0.03 | -0.04 | 11/14/2025 3:59:49 PM EST | |||
| 43.00 | 1.05 | 3.50 | 2.28 | % | 0.05 | 0 | 0 | 0.55 | -0.34 | 0.03 | -0.04 | 11/14/2025 3:59:49 PM EST | |||
| 44.00 | 2.40 | 3.90 | 3.15 | % | 0.07 | 0 | 0 | 0.62 | -0.38 | 0.04 | -0.04 | 11/14/2025 3:59:49 PM EST | |||
| 45.00 | 2.80 | 4.40 | 3.60 | % | 0.08 | 0 | 0 | 0.62 | -0.41 | 0.04 | -0.04 | 11/14/2025 3:59:49 PM EST | |||
| 46.00 | 3.30 | 4.90 | 4.10 | % | 0.09 | 0 | 0 | 0.62 | -0.45 | 0.04 | -0.04 | 11/14/2025 3:59:49 PM EST | |||
| 47.00 | 3.80 | 5.80 | 4.80 | % | 0.10 | 0 | 0 | 0.64 | -0.49 | 0.04 | -0.04 | 11/14/2025 3:59:49 PM EST | |||
| 48.00 | 4.30 | 6.20 | 5.25 | % | 0.11 | 0 | 0 | 0.61 | -0.53 | 0.04 | -0.04 | 11/14/2025 3:59:49 PM EST | |||
| 49.00 | 5.10 | 7.10 | 6.10 | % | 0.12 | 0 | 0 | 0.65 | -0.57 | 0.04 | -0.04 | 11/14/2025 3:59:49 PM EST | |||
| 50.00 | 5.80 | 8.20 | 7.00 | % | 0.14 | 0 | 0 | 0.68 | -0.60 | 0.04 | -0.04 | 11/14/2025 3:59:49 PM EST | |||
| 51.00 | 6.70 | 7.50 | 7.10 | % | 0.14 | 0 | 0 | 0.59 | -0.64 | 0.04 | -0.04 | 11/14/2025 3:59:49 PM EST | |||
| 52.00 | 6.80 | 9.10 | 7.95 | % | 0.15 | 0 | 0 | 0.60 | -0.67 | 0.04 | -0.04 | 11/14/2025 3:59:49 PM EST | |||
| 53.00 | 7.80 | 10.20 | 9.00 | % | 0.17 | 0 | 0 | 0.65 | -0.70 | 0.03 | -0.04 | 11/14/2025 3:59:49 PM EST | |||
| 54.00 | 7.30 | 11.20 | 9.25 | % | 0.17 | 0 | 0 | 0.91 | -0.73 | 0.03 | -0.04 | 11/14/2025 3:59:49 PM EST | |||
| 55.00 | 8.10 | 12.00 | 10.05 | % | 0.18 | 0 | 0 | 0.92 | -0.76 | 0.03 | -0.03 | 11/14/2025 3:59:49 PM EST | |||
| 56.00 | 9.20 | 12.80 | 11.00 | % | 0.20 | 0 | 0 | 0.93 | -0.79 | 0.03 | -0.03 | 11/14/2025 3:59:49 PM EST | |||
| 57.00 | 9.90 | 13.80 | 11.85 | % | 0.21 | 0 | 0 | 0.96 | -0.81 | 0.03 | -0.03 | 11/14/2025 3:59:49 PM EST | |||
| 58.00 | 10.80 | 14.70 | 12.75 | % | 0.22 | 0 | 0 | 0.98 | -0.83 | 0.03 | -0.03 | 11/14/2025 3:59:49 PM EST | |||
| 59.00 | 12.10 | 15.40 | 13.75 | % | 0.23 | 0 | 0 | 0.97 | -0.85 | 0.02 | -0.03 | 11/14/2025 3:59:49 PM EST | |||
| 60.00 | % | 0.00 | 0 | 0 | 0.98 | -0.87 | 0.02 | -0.02 | 11/14/2025 3:59:49 PM EST | ||||||
| 61.00 | % | 0.00 | 0 | 0 | 0.99 | -0.88 | 0.02 | -0.02 | 11/14/2025 3:59:49 PM EST | ||||||
| 62.00 | 14.60 | 18.50 | 16.55 | % | 0.27 | 0 | 0 | 1.08 | -0.89 | 0.02 | -0.02 | 11/14/2025 3:59:49 PM EST | |||
| 63.00 | % | 0.00 | 0 | 0 | 0.86 | -0.90 | 0.02 | -0.02 | 11/14/2025 3:59:49 PM EST | ||||||
| 64.00 | 16.60 | 20.40 | 18.50 | % | 0.29 | 0 | 0 | 1.12 | -0.91 | 0.02 | -0.02 | 11/14/2025 3:59:49 PM EST | |||
| 65.00 | % | 0.00 | 0 | 0 | 1.15 | -0.93 | 0.01 | -0.01 | 11/14/2025 3:59:49 PM EST | ||||||
| 66.00 | % | 0.00 | 0 | 0 | 1.06 | -0.94 | 0.01 | -0.01 | 11/14/2025 3:59:49 PM EST | ||||||
| 67.00 | 19.60 | 23.40 | 21.50 | % | 0.32 | 0 | 0 | 1.20 | -0.95 | 0.01 | -0.01 | 11/14/2025 3:59:49 PM EST | |||
| 68.00 | % | 0.00 | 0 | 0 | 1.23 | -0.96 | 0.01 | -0.01 | 11/14/2025 3:59:49 PM EST | ||||||
| 69.00 | 21.70 | 25.40 | 23.55 | % | 0.34 | 0 | 0 | 1.25 | -0.96 | 0.01 | -0.01 | 11/14/2025 3:59:49 PM EST |