Options Chain for DIGITALOCEAN HLDGS INC COM (DOCN) - $37.94 as of 10/30/2025 8:20:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.00 | 9.70 | 13.10 | 11.40 | % | 0.42 | 0 | 0 | 3.25 | 0.98 | 0.01 | -0.02 | 10/30/2025 3:59:51 PM EST | |||
| 27.50 | 9.20 | 12.70 | 10.95 | % | 0.40 | 0 | 0 | 3.20 | 0.98 | 0.01 | -0.02 | 10/30/2025 3:59:51 PM EST | |||
| 28.00 | 9.10 | 12.00 | 10.55 | % | 0.38 | 0 | 0 | 2.96 | 0.97 | 0.01 | -0.03 | 10/30/2025 3:59:51 PM EST | |||
| 28.50 | 8.20 | 11.70 | 9.95 | % | 0.35 | 0 | 0 | 2.98 | 0.97 | 0.01 | -0.03 | 10/30/2025 3:59:51 PM EST | |||
| 29.00 | 8.10 | 11.20 | 9.65 | % | 0.33 | 0 | 0 | 2.87 | 0.96 | 0.01 | -0.04 | 10/30/2025 3:59:51 PM EST | |||
| 29.50 | 7.70 | 10.70 | 9.20 | % | 0.31 | 0 | 0 | 2.77 | 0.95 | 0.02 | -0.05 | 10/30/2025 3:59:51 PM EST | |||
| 30.00 | 7.60 | 10.30 | 8.95 | % | 0.30 | 0 | 0 | 2.72 | 0.93 | 0.02 | -0.06 | 10/30/2025 3:59:51 PM EST | |||
| 30.50 | 6.70 | 9.50 | 8.10 | % | 0.27 | 0 | 0 | 2.44 | 0.92 | 0.02 | -0.06 | 10/30/2025 3:59:51 PM EST | |||
| 31.00 | 5.90 | 8.90 | 7.40 | % | 0.24 | 0 | 0 | 2.28 | 0.90 | 0.03 | -0.07 | 10/30/2025 3:59:51 PM EST | |||
| 31.50 | 5.50 | 8.50 | 7.00 | % | 0.22 | 0 | 0 | 2.23 | 0.89 | 0.03 | -0.08 | 10/30/2025 3:59:51 PM EST | |||
| 32.00 | 5.00 | 8.00 | 6.50 | % | 0.20 | 0 | 0 | 2.13 | 0.87 | 0.03 | -0.09 | 10/30/2025 3:59:51 PM EST | |||
| 32.50 | 4.60 | 7.60 | 6.10 | % | 0.19 | 0 | 0 | 2.09 | 0.85 | 0.04 | -0.10 | 10/30/2025 3:59:51 PM EST | |||
| 33.00 | 4.20 | 7.20 | 5.70 | % | 0.17 | 0 | 0 | 2.04 | 0.83 | 0.04 | -0.10 | 10/30/2025 3:59:51 PM EST | |||
| 33.50 | 3.90 | 6.80 | 5.35 | % | 0.16 | 0 | 0 | 1.99 | 0.80 | 0.04 | -0.11 | 10/30/2025 3:59:51 PM EST | |||
| 34.00 | 3.30 | 6.40 | 4.85 | % | 0.14 | 0 | 0 | 1.94 | 0.78 | 0.05 | -0.12 | 10/30/2025 3:59:51 PM EST | |||
| 34.50 | 3.00 | 6.00 | 4.50 | % | 0.13 | 0 | 0 | 1.89 | 0.76 | 0.05 | -0.12 | 10/30/2025 3:59:51 PM EST | |||
| 35.00 | 3.80 | 5.60 | 4.70 | % | 0.13 | 0 | 0 | 1.36 | 0.73 | 0.06 | -0.13 | 10/30/2025 3:59:51 PM EST | |||
| 35.50 | 2.25 | 5.50 | 3.88 | 5.70 | 0.00 | 0.00% | 0.11 | 0 | 4 | 1.91 | 0.70 | 0.06 | -0.13 | 10/27/2025 | 10/30/2025 3:59:51 PM EST |
| 36.00 | 3.00 | 4.00 | 3.50 | % | 0.10 | 0 | 0 | 1.08 | 0.67 | 0.06 | -0.14 | 10/30/2025 3:59:51 PM EST | |||
| 36.50 | 2.00 | 3.50 | 2.75 | 5.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.86 | 0.63 | 0.07 | -0.14 | 10/23/2025 | 10/30/2025 3:59:51 PM EST |
| 37.00 | 1.75 | 3.30 | 2.53 | % | 0.07 | 0 | 0 | 0.89 | 0.60 | 0.07 | -0.14 | 10/30/2025 3:59:51 PM EST | |||
| 37.50 | 2.20 | 3.00 | 2.60 | % | 0.07 | 0 | 0 | 1.05 | 0.57 | 0.07 | -0.14 | 10/30/2025 3:59:51 PM EST | |||
| 38.00 | 1.20 | 2.70 | 1.95 | % | 0.05 | 0 | 0 | 1.10 | 0.53 | 0.07 | -0.14 | 10/30/2025 3:59:51 PM EST | |||
| 38.50 | 1.50 | 2.50 | 2.00 | 2.42 | -1.08 | -30.86% | 0.05 | 16 | 2 | 0.99 | 0.49 | 0.07 | -0.14 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 39.00 | 1.60 | 2.35 | 1.98 | 2.70 | -0.20 | -6.90% | 0.05 | 2 | 1 | 1.07 | 0.46 | 0.07 | -0.14 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 39.50 | 0.65 | 2.10 | 1.38 | % | 0.03 | 0 | 0 | 0.88 | 0.42 | 0.07 | -0.13 | 10/30/2025 3:59:51 PM EST | |||
| 40.00 | 1.50 | 2.00 | 1.75 | 1.70 | -0.80 | -32.00% | 0.04 | 33 | 31 | 1.14 | 0.39 | 0.07 | -0.13 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 40.50 | 1.10 | 1.80 | 1.45 | 2.50 | 0.00 | 0.00% | 0.04 | 0 | 22 | 1.08 | 0.35 | 0.07 | -0.13 | 10/28/2025 | 10/30/2025 3:59:51 PM EST |
| 41.00 | 0.95 | 1.65 | 1.30 | 2.13 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.08 | 0.32 | 0.07 | -0.12 | 10/29/2025 | 10/30/2025 3:59:51 PM EST |
| 41.50 | 0.90 | 1.50 | 1.20 | 1.50 | -0.46 | -23.47% | 0.03 | 2 | 5 | 1.10 | 0.29 | 0.06 | -0.12 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 42.00 | 0.75 | 1.50 | 1.13 | 1.30 | -0.45 | -25.72% | 0.03 | 11 | 13 | 1.12 | 0.27 | 0.06 | -0.11 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 42.50 | 0.25 | 1.30 | 0.78 | 1.40 | % | 0.02 | 1 | 0 | 0.97 | 0.25 | 0.06 | -0.11 | 10/30/2025 | 10/30/2025 3:59:51 PM EST | |
| 43.00 | 0.55 | 1.65 | 1.10 | 1.62 | 0.00 | 0.00% | 0.03 | 0 | 8 | 1.22 | 0.22 | 0.05 | -0.10 | 10/28/2025 | 10/30/2025 3:59:51 PM EST |
| 43.50 | 0.50 | 1.20 | 0.85 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.14 | 0.20 | 0.05 | -0.10 | 10/28/2025 | 10/30/2025 3:59:51 PM EST |
| 44.00 | 0.25 | 1.10 | 0.68 | 1.00 | -0.14 | -12.29% | 0.02 | 2 | 7 | 1.07 | 0.19 | 0.05 | -0.10 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 44.50 | 0.35 | 1.15 | 0.75 | % | 0.02 | 0 | 0 | 1.18 | 0.17 | 0.04 | -0.09 | 10/30/2025 3:59:51 PM EST | |||
| 45.00 | 0.45 | 0.90 | 0.68 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 127 | 1.19 | 0.16 | 0.04 | -0.09 | 10/29/2025 | 10/30/2025 3:59:51 PM EST |
| 45.50 | 0.30 | 0.90 | 0.60 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.18 | 0.15 | 0.04 | -0.09 | 10/29/2025 | 10/30/2025 3:59:51 PM EST |
| 46.00 | 0.05 | 0.90 | 0.48 | % | 0.01 | 0 | 0 | 1.06 | 0.14 | 0.04 | -0.09 | 10/30/2025 3:59:51 PM EST | |||
| 46.50 | 0.10 | 0.90 | 0.50 | % | 0.01 | 0 | 0 | 1.15 | 0.13 | 0.03 | -0.09 | 10/30/2025 3:59:51 PM EST | |||
| 47.00 | 0.05 | 0.85 | 0.45 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.12 | 0.13 | 0.03 | -0.09 | 10/28/2025 | 10/30/2025 3:59:51 PM EST |
| 47.50 | 0.05 | 0.80 | 0.43 | % | 0.01 | 0 | 0 | 1.15 | 0.12 | 0.03 | -0.09 | 10/30/2025 3:59:51 PM EST | |||
| 48.00 | 0.05 | 1.05 | 0.55 | % | 0.01 | 0 | 0 | 1.26 | 0.10 | 0.03 | -0.07 | 10/30/2025 3:59:51 PM EST | |||
| 48.50 | 0.10 | 0.70 | 0.40 | % | 0.01 | 0 | 0 | 1.24 | 0.10 | 0.03 | -0.08 | 10/30/2025 3:59:51 PM EST | |||
| 49.00 | 0.05 | 0.95 | 0.50 | % | 0.01 | 0 | 0 | 1.30 | 0.09 | 0.02 | -0.07 | 10/30/2025 3:59:51 PM EST | |||
| 49.50 | 0.05 | 0.95 | 0.50 | % | 0.01 | 0 | 0 | 1.34 | 0.08 | 0.02 | -0.06 | 10/30/2025 3:59:51 PM EST | |||
| 50.00 | 0.00 | 0.60 | 0.30 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.58 | 0.05 | 0.02 | -0.04 | 10/28/2025 | 10/30/2025 3:59:51 PM EST |
| 51.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.91 | 0.03 | 0.01 | -0.03 | 10/30/2025 3:59:51 PM EST | |||
| 52.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.64 | 0.03 | 0.01 | -0.03 | 10/30/2025 3:59:51 PM EST | |||
| 53.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.76 | 0.03 | 0.01 | -0.02 | 10/30/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.91 | -0.02 | 0.01 | -0.02 | 10/30/2025 3:59:51 PM EST | |||
| 27.50 | 0.00 | 1.95 | 0.98 | % | 0.04 | 0 | 0 | 3.00 | -0.02 | 0.01 | -0.02 | 10/30/2025 3:59:51 PM EST | |||
| 28.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.75 | -0.03 | 0.01 | -0.03 | 10/30/2025 3:59:51 PM EST | |||
| 28.50 | 0.00 | 1.70 | 0.85 | % | 0.03 | 0 | 0 | 2.62 | -0.03 | 0.01 | -0.03 | 10/30/2025 3:59:51 PM EST | |||
| 29.00 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | 2.42 | -0.04 | 0.01 | -0.04 | 10/30/2025 3:59:51 PM EST | |||
| 29.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.52 | -0.05 | 0.02 | -0.05 | 10/30/2025 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.30 | 0.15 | 0.30 | % | 0.01 | 3 | 0 | 1.25 | -0.07 | 0.02 | -0.06 | 10/30/2025 | 10/30/2025 3:59:51 PM EST | |
| 30.50 | 0.10 | 0.95 | 0.53 | % | 0.02 | 0 | 0 | 1.32 | -0.08 | 0.02 | -0.06 | 10/30/2025 3:59:51 PM EST | |||
| 31.00 | 0.15 | 0.60 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.16 | -0.10 | 0.03 | -0.07 | 10/27/2025 | 10/30/2025 3:59:51 PM EST |
| 31.50 | 0.20 | 0.70 | 0.45 | 0.32 | % | 0.01 | 2 | 0 | 1.17 | -0.11 | 0.03 | -0.08 | 10/30/2025 | 10/30/2025 3:59:51 PM EST | |
| 32.00 | 0.30 | 0.80 | 0.55 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.18 | -0.13 | 0.03 | -0.09 | 10/23/2025 | 10/30/2025 3:59:51 PM EST |
| 32.50 | 0.25 | 0.85 | 0.55 | % | 0.02 | 0 | 0 | 1.10 | -0.15 | 0.04 | -0.10 | 10/30/2025 3:59:51 PM EST | |||
| 33.00 | 0.40 | 1.00 | 0.70 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.12 | -0.17 | 0.04 | -0.10 | 10/29/2025 | 10/30/2025 3:59:51 PM EST |
| 33.50 | 0.25 | 0.70 | 0.48 | % | 0.01 | 0 | 0 | 0.91 | -0.20 | 0.04 | -0.11 | 10/30/2025 3:59:51 PM EST | |||
| 34.00 | 0.05 | 1.20 | 0.63 | % | 0.02 | 0 | 0 | 0.87 | -0.22 | 0.05 | -0.12 | 10/30/2025 3:59:51 PM EST | |||
| 34.50 | 0.75 | 1.35 | 1.05 | % | 0.03 | 0 | 0 | 1.12 | -0.24 | 0.05 | -0.12 | 10/30/2025 3:59:51 PM EST | |||
| 35.00 | 0.85 | 1.40 | 1.13 | 0.93 | +0.04 | +4.50% | 0.03 | 10 | 6 | 1.07 | -0.27 | 0.06 | -0.13 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 35.50 | 0.50 | 1.70 | 1.10 | 0.94 | +0.05 | +5.62% | 0.03 | 1 | 1 | 0.96 | -0.30 | 0.06 | -0.13 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 36.00 | 1.20 | 1.75 | 1.48 | 1.22 | % | 0.04 | 2 | 0 | 1.07 | -0.33 | 0.06 | -0.14 | 10/30/2025 | 10/30/2025 3:59:51 PM EST | |
| 36.50 | 0.90 | 1.95 | 1.43 | % | 0.04 | 0 | 0 | 0.95 | -0.37 | 0.07 | -0.14 | 10/30/2025 3:59:51 PM EST | |||
| 37.00 | 1.65 | 2.30 | 1.98 | 1.59 | +0.44 | +38.27% | 0.05 | 1 | 3 | 1.10 | -0.40 | 0.07 | -0.14 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 37.50 | 1.90 | 2.45 | 2.18 | 1.31 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.08 | -0.43 | 0.07 | -0.14 | 10/29/2025 | 10/30/2025 3:59:51 PM EST |
| 38.00 | 2.10 | 2.70 | 2.40 | 1.45 | 0.00 | 0.00% | 0.06 | 0 | 2 | 1.07 | -0.47 | 0.07 | -0.14 | 10/28/2025 | 10/30/2025 3:59:51 PM EST |
| 38.50 | 1.40 | 3.10 | 2.25 | 2.01 | 0.00 | 0.00% | 0.06 | 0 | 50 | 0.88 | -0.51 | 0.07 | -0.14 | 10/24/2025 | 10/30/2025 3:59:51 PM EST |
| 39.00 | 2.65 | 3.50 | 3.08 | % | 0.08 | 0 | 0 | 1.12 | -0.54 | 0.07 | -0.14 | 10/30/2025 3:59:51 PM EST | |||
| 39.50 | 2.00 | 3.90 | 2.95 | % | 0.07 | 0 | 0 | 0.91 | -0.58 | 0.07 | -0.13 | 10/30/2025 3:59:51 PM EST | |||
| 40.00 | 3.00 | 4.10 | 3.55 | 3.50 | +1.30 | +59.10% | 0.09 | 1 | 16 | 1.04 | -0.61 | 0.07 | -0.13 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 40.50 | 3.60 | 4.50 | 4.05 | % | 0.10 | 0 | 0 | 1.12 | -0.65 | 0.07 | -0.13 | 10/30/2025 3:59:51 PM EST | |||
| 41.00 | 3.90 | 4.90 | 4.40 | 2.44 | 0.00 | 0.00% | 0.11 | 0 | 10 | 1.12 | -0.68 | 0.07 | -0.12 | 10/28/2025 | 10/30/2025 3:59:51 PM EST |
| 41.50 | 4.30 | 6.50 | 5.40 | % | 0.13 | 0 | 0 | 1.42 | -0.71 | 0.06 | -0.12 | 10/30/2025 3:59:51 PM EST | |||
| 42.00 | 4.20 | 6.80 | 5.50 | 3.00 | 0.00 | 0.00% | 0.13 | 0 | 15 | 1.24 | -0.73 | 0.06 | -0.11 | 10/28/2025 | 10/30/2025 3:59:51 PM EST |
| 42.50 | 4.80 | 7.20 | 6.00 | 3.60 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.32 | -0.75 | 0.06 | -0.11 | 10/27/2025 | 10/30/2025 3:59:51 PM EST |
| 43.00 | 4.80 | 7.50 | 6.15 | % | 0.14 | 0 | 0 | 1.91 | -0.78 | 0.05 | -0.10 | 10/30/2025 3:59:51 PM EST | |||
| 43.50 | 4.80 | 7.60 | 6.20 | 5.00 | 0.00 | 0.00% | 0.14 | 0 | 24 | 1.78 | -0.80 | 0.05 | -0.10 | 10/28/2025 | 10/30/2025 3:59:51 PM EST |
| 44.00 | 5.20 | 7.40 | 6.30 | % | 0.14 | 0 | 0 | 1.50 | -0.81 | 0.05 | -0.10 | 10/30/2025 3:59:51 PM EST | |||
| 44.50 | 5.60 | 8.80 | 7.20 | % | 0.16 | 0 | 0 | 2.00 | -0.83 | 0.04 | -0.09 | 10/30/2025 3:59:51 PM EST | |||
| 45.00 | 6.10 | 9.10 | 7.60 | % | 0.17 | 0 | 0 | 1.96 | -0.84 | 0.04 | -0.09 | 10/30/2025 3:59:51 PM EST | |||
| 45.50 | 6.50 | 9.60 | 8.05 | % | 0.18 | 0 | 0 | 2.02 | -0.85 | 0.04 | -0.09 | 10/30/2025 3:59:51 PM EST | |||
| 46.00 | 6.90 | 9.70 | 8.30 | % | 0.18 | 0 | 0 | 1.87 | -0.86 | 0.04 | -0.09 | 10/30/2025 3:59:51 PM EST | |||
| 46.50 | 7.40 | 10.40 | 8.90 | % | 0.19 | 0 | 0 | 2.03 | -0.87 | 0.03 | -0.09 | 10/30/2025 3:59:51 PM EST | |||
| 47.00 | 7.80 | 10.80 | 9.30 | % | 0.20 | 0 | 0 | 2.03 | -0.87 | 0.03 | -0.09 | 10/30/2025 3:59:51 PM EST | |||
| 47.50 | 8.30 | 11.30 | 9.80 | % | 0.21 | 0 | 0 | 2.08 | -0.88 | 0.03 | -0.09 | 10/30/2025 3:59:51 PM EST | |||
| 48.00 | 8.80 | 12.00 | 10.40 | % | 0.22 | 0 | 0 | 2.23 | -0.90 | 0.03 | -0.07 | 10/30/2025 3:59:51 PM EST | |||
| 48.50 | 9.20 | 12.20 | 10.70 | % | 0.22 | 0 | 0 | 2.12 | -0.90 | 0.03 | -0.08 | 10/30/2025 3:59:51 PM EST | |||
| 49.00 | 9.70 | 12.50 | 11.10 | % | 0.23 | 0 | 0 | 2.06 | -0.91 | 0.02 | -0.07 | 10/30/2025 3:59:51 PM EST | |||
| 49.50 | 10.10 | 13.30 | 11.70 | % | 0.24 | 0 | 0 | 2.27 | -0.92 | 0.02 | -0.06 | 10/30/2025 3:59:51 PM EST | |||
| 50.00 | 10.40 | 13.70 | 12.05 | % | 0.24 | 0 | 0 | 2.26 | -0.95 | 0.02 | -0.04 | 10/30/2025 3:59:51 PM EST | |||
| 51.00 | 11.30 | 14.80 | 13.05 | % | 0.26 | 0 | 0 | 2.40 | -0.97 | 0.01 | -0.03 | 10/30/2025 3:59:51 PM EST | |||
| 52.00 | 12.30 | 15.30 | 13.80 | % | 0.27 | 0 | 0 | 2.20 | -0.97 | 0.01 | -0.03 | 10/30/2025 3:59:51 PM EST | |||
| 53.00 | 13.20 | 16.50 | 14.85 | % | 0.28 | 0 | 0 | 2.40 | -0.97 | 0.01 | -0.02 | 10/30/2025 3:59:51 PM EST |