Options Chain for DIGITALOCEAN HLDGS INC COM (DOCN) - $123.50 as of 10/9/2026 6:46:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 63.60 | 67.20 | 65.40 | % | 0.93 | 0 | 0 | 1.37 | 0.98 | 0.00 | -0.03 | 10/9/2026 4:00:02 PM EST | |||
| 75.00 | 58.80 | 62.50 | 60.65 | % | 0.81 | 0 | 0 | 1.36 | 0.96 | 0.00 | -0.04 | 10/9/2026 4:00:02 PM EST | |||
| 80.00 | 54.10 | 57.50 | 55.80 | % | 0.70 | 0 | 0 | 1.23 | 0.94 | 0.00 | -0.05 | 10/9/2026 4:00:02 PM EST | |||
| 85.00 | 49.50 | 52.90 | 51.20 | % | 0.60 | 0 | 0 | 1.17 | 0.93 | 0.00 | -0.06 | 10/9/2026 4:00:02 PM EST | |||
| 90.00 | 45.00 | 48.40 | 46.70 | % | 0.52 | 0 | 0 | 0.81 | 0.91 | 0.00 | -0.08 | 10/9/2026 4:00:02 PM EST | |||
| 95.00 | 40.70 | 44.10 | 42.40 | % | 0.45 | 0 | 0 | 0.84 | 0.88 | 0.00 | -0.09 | 10/9/2026 4:00:02 PM EST | |||
| 100.00 | 36.50 | 40.30 | 38.40 | % | 0.38 | 0 | 0 | 0.86 | 0.86 | 0.01 | -0.10 | 10/9/2026 4:00:02 PM EST | |||
| 105.00 | 32.60 | 36.10 | 34.35 | % | 0.33 | 0 | 0 | 0.85 | 0.82 | 0.01 | -0.11 | 10/9/2026 4:00:02 PM EST | |||
| 110.00 | 28.80 | 32.40 | 30.60 | % | 0.28 | 0 | 0 | 0.84 | 0.79 | 0.01 | -0.13 | 10/9/2026 4:00:02 PM EST | |||
| 115.00 | 25.40 | 28.50 | 26.95 | % | 0.23 | 0 | 0 | 0.82 | 0.75 | 0.01 | -0.14 | 10/9/2026 4:00:02 PM EST | |||
| 116.00 | 24.80 | 28.70 | 26.75 | % | 0.23 | 0 | 0 | 0.85 | 0.74 | 0.01 | -0.14 | 10/9/2026 4:00:02 PM EST | |||
| 117.00 | 24.10 | 28.00 | 26.05 | % | 0.22 | 0 | 0 | 0.84 | 0.73 | 0.01 | -0.14 | 10/9/2026 4:00:02 PM EST | |||
| 118.00 | 23.50 | 26.80 | 25.15 | % | 0.21 | 0 | 0 | 0.83 | 0.72 | 0.01 | -0.14 | 10/9/2026 4:00:02 PM EST | |||
| 119.00 | 22.90 | 26.80 | 24.85 | % | 0.21 | 0 | 0 | 0.84 | 0.71 | 0.01 | -0.14 | 10/9/2026 4:00:02 PM EST | |||
| 120.00 | 22.60 | 25.80 | 24.20 | 20.73 | % | 0.20 | 1 | 0 | 0.84 | 0.70 | 0.01 | -0.15 | 10/9/2026 | 10/9/2026 4:00:02 PM EST | |
| 121.00 | 21.60 | 25.10 | 23.35 | % | 0.19 | 0 | 0 | 0.83 | 0.69 | 0.01 | -0.15 | 10/9/2026 4:00:02 PM EST | |||
| 122.00 | 21.10 | 24.80 | 22.95 | % | 0.19 | 0 | 0 | 0.84 | 0.68 | 0.01 | -0.15 | 10/9/2026 4:00:02 PM EST | |||
| 123.00 | 20.50 | 23.60 | 22.05 | % | 0.18 | 0 | 0 | 0.82 | 0.68 | 0.01 | -0.15 | 10/9/2026 4:00:02 PM EST | |||
| 124.00 | 20.00 | 23.10 | 21.55 | % | 0.17 | 0 | 0 | 0.82 | 0.67 | 0.01 | -0.15 | 10/9/2026 4:00:02 PM EST | |||
| 125.00 | 19.40 | 22.60 | 21.00 | % | 0.17 | 0 | 0 | 0.82 | 0.66 | 0.01 | -0.15 | 10/9/2026 4:00:02 PM EST | |||
| 126.00 | 18.80 | 21.90 | 20.35 | % | 0.16 | 0 | 0 | 0.81 | 0.65 | 0.01 | -0.15 | 10/9/2026 4:00:02 PM EST | |||
| 127.00 | 18.30 | 22.00 | 20.15 | 15.20 | % | 0.16 | 1 | 0 | 0.83 | 0.64 | 0.01 | -0.16 | 10/9/2026 | 10/9/2026 4:00:02 PM EST | |
| 128.00 | 17.90 | 20.80 | 19.35 | % | 0.15 | 0 | 0 | 0.82 | 0.63 | 0.01 | -0.16 | 10/9/2026 4:00:02 PM EST | |||
| 129.00 | 17.30 | 20.80 | 19.05 | % | 0.15 | 0 | 0 | 0.83 | 0.62 | 0.01 | -0.16 | 10/9/2026 4:00:02 PM EST | |||
| 130.00 | 16.80 | 20.50 | 18.65 | % | 0.14 | 0 | 0 | 0.83 | 0.61 | 0.01 | -0.16 | 10/9/2026 4:00:02 PM EST | |||
| 131.00 | 16.30 | 19.30 | 17.80 | % | 0.14 | 0 | 0 | 0.81 | 0.60 | 0.01 | -0.16 | 10/9/2026 4:00:02 PM EST | |||
| 132.00 | 15.80 | 18.90 | 17.35 | % | 0.13 | 0 | 0 | 0.81 | 0.59 | 0.01 | -0.16 | 10/9/2026 4:00:02 PM EST | |||
| 133.00 | 15.30 | 18.30 | 16.80 | % | 0.13 | 0 | 0 | 0.81 | 0.58 | 0.01 | -0.16 | 10/9/2026 4:00:02 PM EST | |||
| 134.00 | 14.80 | 18.00 | 16.40 | % | 0.12 | 0 | 0 | 0.81 | 0.57 | 0.01 | -0.16 | 10/9/2026 4:00:02 PM EST | |||
| 135.00 | 14.50 | 17.50 | 16.00 | % | 0.12 | 0 | 0 | 0.82 | 0.56 | 0.01 | -0.16 | 10/9/2026 4:00:02 PM EST | |||
| 136.00 | 14.00 | 17.10 | 15.55 | % | 0.11 | 0 | 0 | 0.81 | 0.55 | 0.01 | -0.16 | 10/9/2026 4:00:02 PM EST | |||
| 137.00 | 13.50 | 16.60 | 15.05 | % | 0.11 | 0 | 0 | 0.81 | 0.54 | 0.01 | -0.16 | 10/9/2026 4:00:02 PM EST | |||
| 138.00 | 13.00 | 16.10 | 14.55 | % | 0.11 | 0 | 0 | 0.81 | 0.53 | 0.01 | -0.16 | 10/9/2026 4:00:02 PM EST | |||
| 139.00 | 12.60 | 16.70 | 14.65 | % | 0.11 | 0 | 0 | 0.83 | 0.52 | 0.01 | -0.16 | 10/9/2026 4:00:02 PM EST | |||
| 140.00 | 12.20 | 16.20 | 14.20 | % | 0.10 | 0 | 0 | 0.83 | 0.51 | 0.01 | -0.16 | 10/9/2026 4:00:02 PM EST | |||
| 141.00 | 11.80 | 15.80 | 13.80 | % | 0.10 | 0 | 0 | 0.83 | 0.50 | 0.01 | -0.16 | 10/9/2026 4:00:02 PM EST | |||
| 142.00 | 11.50 | 14.50 | 13.00 | % | 0.09 | 0 | 0 | 0.81 | 0.49 | 0.01 | -0.16 | 10/9/2026 4:00:02 PM EST | |||
| 143.00 | 11.10 | 14.10 | 12.60 | % | 0.09 | 0 | 0 | 0.81 | 0.48 | 0.01 | -0.16 | 10/9/2026 4:00:02 PM EST | |||
| 144.00 | 10.70 | 13.70 | 12.20 | % | 0.08 | 0 | 0 | 0.80 | 0.47 | 0.01 | -0.16 | 10/9/2026 4:00:02 PM EST | |||
| 145.00 | 10.40 | 13.30 | 11.85 | % | 0.08 | 0 | 0 | 0.80 | 0.46 | 0.01 | -0.16 | 10/9/2026 4:00:02 PM EST | |||
| 150.00 | 8.80 | 12.30 | 10.55 | % | 0.07 | 0 | 0 | 0.82 | 0.42 | 0.01 | -0.16 | 10/9/2026 4:00:02 PM EST | |||
| 155.00 | 7.40 | 10.00 | 8.70 | % | 0.06 | 0 | 0 | 0.80 | 0.38 | 0.01 | -0.16 | 10/9/2026 4:00:02 PM EST | |||
| 160.00 | 6.10 | 9.00 | 7.55 | % | 0.05 | 0 | 0 | 0.80 | 0.34 | 0.01 | -0.15 | 10/9/2026 4:00:02 PM EST | |||
| 165.00 | 5.20 | 7.70 | 6.45 | % | 0.04 | 0 | 0 | 0.80 | 0.30 | 0.01 | -0.14 | 10/9/2026 4:00:02 PM EST | |||
| 170.00 | 4.00 | 7.70 | 5.85 | % | 0.03 | 0 | 0 | 0.82 | 0.27 | 0.01 | -0.14 | 10/9/2026 4:00:02 PM EST | |||
| 175.00 | 3.60 | 7.00 | 5.30 | 4.43 | % | 0.03 | 57 | 0 | 0.84 | 0.24 | 0.01 | -0.13 | 10/9/2026 | 10/9/2026 4:00:02 PM EST | |
| 180.00 | 2.45 | 5.20 | 3.83 | % | 0.02 | 0 | 0 | 0.79 | 0.21 | 0.01 | -0.12 | 10/9/2026 4:00:02 PM EST | |||
| 185.00 | 1.80 | 4.60 | 3.20 | % | 0.02 | 0 | 0 | 0.78 | 0.19 | 0.01 | -0.11 | 10/9/2026 4:00:02 PM EST | |||
| 190.00 | 2.10 | 4.00 | 3.05 | % | 0.02 | 0 | 0 | 0.82 | 0.17 | 0.01 | -0.10 | 10/9/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 1.57 | -0.02 | 0.00 | -0.03 | 10/9/2026 4:00:02 PM EST | |||
| 75.00 | 0.20 | 3.50 | 1.85 | % | 0.02 | 0 | 0 | 1.11 | -0.04 | 0.00 | -0.04 | 10/9/2026 4:00:02 PM EST | |||
| 80.00 | 0.10 | 3.50 | 1.80 | % | 0.02 | 0 | 0 | 0.98 | -0.06 | 0.00 | -0.05 | 10/9/2026 4:00:02 PM EST | |||
| 85.00 | 0.50 | 3.90 | 2.20 | % | 0.03 | 0 | 0 | 0.99 | -0.07 | 0.00 | -0.06 | 10/9/2026 4:00:02 PM EST | |||
| 90.00 | 1.00 | 4.20 | 2.60 | % | 0.03 | 0 | 0 | 0.96 | -0.09 | 0.00 | -0.08 | 10/9/2026 4:00:02 PM EST | |||
| 95.00 | 1.30 | 4.50 | 2.90 | % | 0.03 | 0 | 0 | 0.90 | -0.12 | 0.00 | -0.09 | 10/9/2026 4:00:02 PM EST | |||
| 100.00 | 2.10 | 5.00 | 3.55 | % | 0.04 | 0 | 0 | 0.88 | -0.14 | 0.01 | -0.10 | 10/9/2026 4:00:02 PM EST | |||
| 105.00 | 3.50 | 5.10 | 4.30 | % | 0.04 | 0 | 0 | 0.85 | -0.18 | 0.01 | -0.11 | 10/9/2026 4:00:02 PM EST | |||
| 110.00 | 4.50 | 7.40 | 5.95 | % | 0.05 | 0 | 0 | 0.86 | -0.21 | 0.01 | -0.13 | 10/9/2026 4:00:02 PM EST | |||
| 115.00 | 5.50 | 8.70 | 7.10 | % | 0.06 | 0 | 0 | 0.83 | -0.25 | 0.01 | -0.14 | 10/9/2026 4:00:02 PM EST | |||
| 116.00 | 5.80 | 9.30 | 7.55 | % | 0.07 | 0 | 0 | 0.83 | -0.26 | 0.01 | -0.14 | 10/9/2026 4:00:02 PM EST | |||
| 117.00 | 6.30 | 9.10 | 7.70 | % | 0.07 | 0 | 0 | 0.82 | -0.27 | 0.01 | -0.14 | 10/9/2026 4:00:02 PM EST | |||
| 118.00 | 7.30 | 10.00 | 8.65 | % | 0.07 | 0 | 0 | 0.86 | -0.28 | 0.01 | -0.14 | 10/9/2026 4:00:02 PM EST | |||
| 119.00 | 6.70 | 10.40 | 8.55 | % | 0.07 | 0 | 0 | 0.83 | -0.29 | 0.01 | -0.14 | 10/9/2026 4:00:02 PM EST | |||
| 120.00 | 7.30 | 10.80 | 9.05 | % | 0.08 | 0 | 0 | 0.83 | -0.30 | 0.01 | -0.15 | 10/9/2026 4:00:02 PM EST | |||
| 121.00 | 7.50 | 11.20 | 9.35 | % | 0.08 | 0 | 0 | 0.83 | -0.31 | 0.01 | -0.15 | 10/9/2026 4:00:02 PM EST | |||
| 122.00 | 7.60 | 11.60 | 9.60 | % | 0.08 | 0 | 0 | 0.82 | -0.32 | 0.01 | -0.15 | 10/9/2026 4:00:02 PM EST | |||
| 123.00 | 8.00 | 12.00 | 10.00 | % | 0.08 | 0 | 0 | 0.82 | -0.32 | 0.01 | -0.15 | 10/9/2026 4:00:02 PM EST | |||
| 124.00 | 9.50 | 12.40 | 10.95 | % | 0.09 | 0 | 0 | 0.84 | -0.33 | 0.01 | -0.15 | 10/9/2026 4:00:02 PM EST | |||
| 125.00 | 9.90 | 12.20 | 11.05 | % | 0.09 | 0 | 0 | 0.82 | -0.34 | 0.01 | -0.15 | 10/9/2026 4:00:02 PM EST | |||
| 126.00 | 10.00 | 13.30 | 11.65 | % | 0.09 | 0 | 0 | 0.83 | -0.35 | 0.01 | -0.15 | 10/9/2026 4:00:02 PM EST | |||
| 127.00 | 11.10 | 13.80 | 12.45 | % | 0.10 | 0 | 0 | 0.85 | -0.36 | 0.01 | -0.16 | 10/9/2026 4:00:02 PM EST | |||
| 128.00 | 11.60 | 14.30 | 12.95 | 15.20 | % | 0.10 | 1 | 0 | 0.85 | -0.37 | 0.01 | -0.16 | 10/9/2026 | 10/9/2026 4:00:02 PM EST | |
| 129.00 | 11.60 | 13.80 | 12.70 | 13.02 | % | 0.10 | 2 | 0 | 0.81 | -0.38 | 0.01 | -0.16 | 10/9/2026 | 10/9/2026 4:00:02 PM EST | |
| 130.00 | 12.30 | 15.30 | 13.80 | % | 0.11 | 0 | 0 | 0.84 | -0.39 | 0.01 | -0.16 | 10/9/2026 4:00:02 PM EST | |||
| 131.00 | 12.30 | 15.80 | 14.05 | % | 0.11 | 0 | 0 | 0.83 | -0.40 | 0.01 | -0.16 | 10/9/2026 4:00:02 PM EST | |||
| 132.00 | 12.90 | 15.90 | 14.40 | % | 0.11 | 0 | 0 | 0.82 | -0.41 | 0.01 | -0.16 | 10/9/2026 4:00:02 PM EST | |||
| 133.00 | 12.80 | 16.80 | 14.80 | % | 0.11 | 0 | 0 | 0.81 | -0.42 | 0.01 | -0.16 | 10/9/2026 4:00:02 PM EST | |||
| 134.00 | 14.60 | 17.30 | 15.95 | % | 0.12 | 0 | 0 | 0.84 | -0.43 | 0.01 | -0.16 | 10/9/2026 4:00:02 PM EST | |||
| 135.00 | 14.20 | 17.80 | 16.00 | % | 0.12 | 0 | 0 | 0.82 | -0.44 | 0.01 | -0.16 | 10/9/2026 4:00:02 PM EST | |||
| 136.00 | 14.50 | 18.40 | 16.45 | % | 0.12 | 0 | 0 | 0.81 | -0.45 | 0.01 | -0.16 | 10/9/2026 4:00:02 PM EST | |||
| 137.00 | 15.30 | 18.90 | 17.10 | % | 0.12 | 0 | 0 | 0.82 | -0.46 | 0.01 | -0.16 | 10/9/2026 4:00:02 PM EST | |||
| 138.00 | 16.60 | 19.50 | 18.05 | % | 0.13 | 0 | 0 | 0.84 | -0.47 | 0.01 | -0.16 | 10/9/2026 4:00:02 PM EST | |||
| 139.00 | 16.40 | 20.10 | 18.25 | % | 0.13 | 0 | 0 | 0.82 | -0.48 | 0.01 | -0.16 | 10/9/2026 4:00:02 PM EST | |||
| 140.00 | 16.70 | 20.70 | 18.70 | % | 0.13 | 0 | 0 | 0.81 | -0.49 | 0.01 | -0.16 | 10/9/2026 4:00:02 PM EST | |||
| 141.00 | 18.40 | 21.30 | 19.85 | % | 0.14 | 0 | 0 | 0.83 | -0.50 | 0.01 | -0.16 | 10/9/2026 4:00:02 PM EST | |||
| 142.00 | 18.00 | 21.90 | 19.95 | % | 0.14 | 0 | 0 | 0.81 | -0.51 | 0.01 | -0.16 | 10/9/2026 4:00:02 PM EST | |||
| 143.00 | 18.80 | 22.60 | 20.70 | % | 0.14 | 0 | 0 | 0.81 | -0.52 | 0.01 | -0.16 | 10/9/2026 4:00:02 PM EST | |||
| 144.00 | 20.30 | 23.20 | 21.75 | % | 0.15 | 0 | 0 | 0.84 | -0.53 | 0.01 | -0.16 | 10/9/2026 4:00:02 PM EST | |||
| 145.00 | 20.20 | 23.90 | 22.05 | % | 0.15 | 0 | 0 | 0.82 | -0.54 | 0.01 | -0.16 | 10/9/2026 4:00:02 PM EST | |||
| 150.00 | 24.20 | 26.50 | 25.35 | % | 0.17 | 0 | 0 | 0.82 | -0.58 | 0.01 | -0.16 | 10/9/2026 4:00:02 PM EST | |||
| 155.00 | 27.70 | 30.00 | 28.85 | % | 0.19 | 0 | 0 | 0.81 | -0.62 | 0.01 | -0.16 | 10/9/2026 4:00:02 PM EST | |||
| 160.00 | 30.70 | 34.60 | 32.65 | % | 0.20 | 0 | 0 | 0.82 | -0.66 | 0.01 | -0.15 | 10/9/2026 4:00:02 PM EST | |||
| 165.00 | 35.30 | 37.90 | 36.60 | % | 0.22 | 0 | 0 | 0.82 | -0.70 | 0.01 | -0.14 | 10/9/2026 4:00:02 PM EST | |||
| 170.00 | 39.20 | 42.50 | 40.85 | % | 0.24 | 0 | 0 | 0.83 | -0.73 | 0.01 | -0.14 | 10/9/2026 4:00:02 PM EST | |||
| 175.00 | 42.80 | 46.60 | 44.70 | % | 0.26 | 0 | 0 | 0.81 | -0.76 | 0.01 | -0.13 | 10/9/2026 4:00:02 PM EST | |||
| 180.00 | 47.10 | 50.80 | 48.95 | % | 0.27 | 0 | 0 | 0.80 | -0.79 | 0.01 | -0.12 | 10/9/2026 4:00:02 PM EST | |||
| 185.00 | 51.70 | 55.30 | 53.50 | % | 0.29 | 0 | 0 | 0.81 | -0.81 | 0.01 | -0.11 | 10/9/2026 4:00:02 PM EST | |||
| 190.00 | 56.20 | 59.60 | 57.90 | % | 0.30 | 0 | 0 | 0.80 | -0.83 | 0.01 | -0.10 | 10/9/2026 4:00:02 PM EST |