Options Chain for DIGITALOCEAN HLDGS INC COM (DOCN) - $47.08 as of 11/7/2025 12:24:17 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 | 16.90 | 19.40 | 18.15 | % | 0.63 | 0 | 0 | 1.39 | 0.98 | 0.00 | -0.01 | 11/7/2025 11:59:05 AM EST | |||
| 30.00 | % | 0.00 | 0 | 0 | 1.32 | 0.97 | 0.01 | -0.01 | 11/7/2025 11:59:05 AM EST | ||||||
| 31.00 | % | 0.00 | 0 | 0 | 1.24 | 0.95 | 0.01 | -0.02 | 11/7/2025 11:59:05 AM EST | ||||||
| 32.00 | 14.10 | 16.60 | 15.35 | % | 0.48 | 0 | 0 | 1.20 | 0.93 | 0.01 | -0.02 | 11/7/2025 11:59:05 AM EST | |||
| 33.00 | % | 0.00 | 0 | 0 | 1.15 | 0.92 | 0.01 | -0.02 | 11/7/2025 11:59:05 AM EST | ||||||
| 34.00 | 12.30 | 14.80 | 13.55 | % | 0.40 | 0 | 0 | 1.11 | 0.91 | 0.01 | -0.03 | 11/7/2025 11:59:05 AM EST | |||
| 35.00 | 11.40 | 13.90 | 12.65 | % | 0.36 | 0 | 0 | 1.06 | 0.89 | 0.01 | -0.03 | 11/7/2025 11:59:05 AM EST | |||
| 36.00 | 10.50 | 13.20 | 11.85 | % | 0.33 | 0 | 0 | 1.02 | 0.88 | 0.02 | -0.03 | 11/7/2025 11:59:05 AM EST | |||
| 37.00 | 9.60 | 12.40 | 11.00 | % | 0.30 | 0 | 0 | 0.99 | 0.86 | 0.02 | -0.03 | 11/7/2025 11:59:05 AM EST | |||
| 38.00 | 8.80 | 11.50 | 10.15 | % | 0.27 | 0 | 0 | 0.97 | 0.84 | 0.02 | -0.03 | 11/7/2025 11:59:05 AM EST | |||
| 39.00 | 8.00 | 10.80 | 9.40 | % | 0.24 | 0 | 0 | 0.94 | 0.81 | 0.02 | -0.04 | 11/7/2025 11:59:05 AM EST | |||
| 40.00 | 7.20 | 10.10 | 8.65 | % | 0.22 | 0 | 0 | 0.92 | 0.79 | 0.03 | -0.04 | 11/7/2025 11:59:05 AM EST | |||
| 41.00 | 6.40 | 9.50 | 7.95 | % | 0.19 | 0 | 0 | 0.56 | 0.76 | 0.03 | -0.04 | 11/7/2025 11:59:05 AM EST | |||
| 42.00 | 5.60 | 8.40 | 7.00 | % | 0.17 | 0 | 0 | 0.57 | 0.73 | 0.03 | -0.04 | 11/7/2025 11:59:05 AM EST | |||
| 43.00 | 4.80 | 7.80 | 6.30 | 5.62 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.57 | 0.70 | 0.03 | -0.04 | 11/6/2025 | 11/7/2025 11:59:05 AM EST |
| 44.00 | 4.10 | 7.10 | 5.60 | 5.65 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.58 | 0.66 | 0.04 | -0.04 | 11/6/2025 | 11/7/2025 11:59:05 AM EST |
| 45.00 | 3.50 | 6.50 | 5.00 | % | 0.11 | 0 | 0 | 0.57 | 0.62 | 0.04 | -0.04 | 11/7/2025 11:59:05 AM EST | |||
| 46.00 | 3.00 | 6.00 | 4.50 | 4.12 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.58 | 0.58 | 0.04 | -0.04 | 11/6/2025 | 11/7/2025 11:59:05 AM EST |
| 47.00 | 2.75 | 5.50 | 4.13 | % | 0.09 | 0 | 0 | 0.60 | 0.54 | 0.04 | -0.04 | 11/7/2025 11:59:05 AM EST | |||
| 48.00 | 2.05 | 5.10 | 3.58 | % | 0.07 | 0 | 0 | 0.58 | 0.50 | 0.04 | -0.04 | 11/7/2025 11:59:05 AM EST | |||
| 49.00 | 2.55 | 4.70 | 3.63 | % | 0.07 | 0 | 0 | 0.65 | 0.46 | 0.04 | -0.04 | 11/7/2025 11:59:05 AM EST | |||
| 50.00 | 1.25 | 4.30 | 2.78 | % | 0.06 | 0 | 0 | 0.57 | 0.42 | 0.04 | -0.04 | 11/7/2025 11:59:05 AM EST | |||
| 51.00 | 0.90 | 3.90 | 2.40 | % | 0.05 | 0 | 0 | 0.56 | 0.38 | 0.04 | -0.04 | 11/7/2025 11:59:05 AM EST | |||
| 52.00 | 0.70 | 3.20 | 1.95 | % | 0.04 | 0 | 0 | 0.52 | 0.35 | 0.04 | -0.04 | 11/7/2025 11:59:05 AM EST | |||
| 53.00 | 1.45 | 3.40 | 2.43 | % | 0.05 | 0 | 0 | 0.66 | 0.31 | 0.04 | -0.04 | 11/7/2025 11:59:05 AM EST | |||
| 54.00 | 1.05 | 3.10 | 2.08 | % | 0.04 | 0 | 0 | 0.64 | 0.28 | 0.04 | -0.03 | 11/7/2025 11:59:05 AM EST | |||
| 55.00 | 1.40 | 2.85 | 2.13 | % | 0.04 | 0 | 0 | 0.52 | 0.26 | 0.03 | -0.03 | 11/7/2025 11:59:05 AM EST | |||
| 56.00 | 0.95 | 2.65 | 1.80 | % | 0.03 | 0 | 0 | 0.53 | 0.23 | 0.03 | -0.03 | 11/7/2025 11:59:05 AM EST | |||
| 57.00 | % | 0.00 | 0 | 0 | 0.55 | 0.21 | 0.03 | -0.03 | 11/7/2025 11:59:05 AM EST | ||||||
| 58.00 | 0.05 | 2.25 | 1.15 | % | 0.02 | 0 | 0 | 0.56 | 0.19 | 0.03 | -0.03 | 11/7/2025 11:59:05 AM EST | |||
| 59.00 | % | 0.00 | 0 | 0 | 0.57 | 0.18 | 0.03 | -0.03 | 11/7/2025 11:59:05 AM EST | ||||||
| 60.00 | 0.05 | 1.95 | 1.00 | % | 0.02 | 0 | 0 | 0.58 | 0.16 | 0.02 | -0.03 | 11/7/2025 11:59:05 AM EST | |||
| 61.00 | 0.05 | 1.80 | 0.93 | % | 0.02 | 0 | 0 | 0.59 | 0.15 | 0.02 | -0.03 | 11/7/2025 11:59:05 AM EST | |||
| 62.00 | % | 0.00 | 0 | 0 | 0.61 | 0.14 | 0.02 | -0.02 | 11/7/2025 11:59:05 AM EST | ||||||
| 63.00 | 0.05 | 1.55 | 0.80 | % | 0.01 | 0 | 0 | 0.61 | 0.13 | 0.02 | -0.02 | 11/7/2025 11:59:05 AM EST | |||
| 64.00 | % | 0.00 | 0 | 0 | 0.63 | 0.12 | 0.02 | -0.02 | 11/7/2025 11:59:05 AM EST | ||||||
| 65.00 | % | 0.00 | 0 | 0 | 0.65 | 0.11 | 0.02 | -0.02 | 11/7/2025 11:59:05 AM EST | ||||||
| 66.00 | 0.05 | 1.55 | 0.80 | % | 0.01 | 0 | 0 | 0.68 | 0.10 | 0.02 | -0.02 | 11/7/2025 11:59:05 AM EST | |||
| 67.00 | % | 0.00 | 0 | 0 | 0.70 | 0.09 | 0.01 | -0.02 | 11/7/2025 11:59:05 AM EST | ||||||
| 68.00 | 0.05 | 1.55 | 0.80 | % | 0.01 | 0 | 0 | 0.72 | 0.08 | 0.01 | -0.02 | 11/7/2025 11:59:05 AM EST | |||
| 69.00 | % | 0.00 | 0 | 0 | 0.67 | 0.07 | 0.01 | -0.02 | 11/7/2025 11:59:05 AM 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 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | 1.34 | -0.02 | 0.00 | -0.01 | 11/7/2025 11:59:05 AM EST | |||
| 30.00 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | 1.27 | -0.03 | 0.01 | -0.01 | 11/7/2025 11:59:05 AM EST | |||
| 31.00 | % | 0.00 | 0 | 0 | 0.88 | -0.05 | 0.01 | -0.02 | 11/7/2025 11:59:05 AM EST | ||||||
| 32.00 | 0.15 | 0.65 | 0.40 | % | 0.01 | 0 | 0 | 0.75 | -0.07 | 0.01 | -0.02 | 11/7/2025 11:59:05 AM EST | |||
| 33.00 | % | 0.00 | 0 | 0 | 0.78 | -0.08 | 0.01 | -0.02 | 11/7/2025 11:59:05 AM EST | ||||||
| 34.00 | % | 0.00 | 0 | 0 | 0.73 | -0.09 | 0.01 | -0.03 | 11/7/2025 11:59:05 AM EST | ||||||
| 35.00 | 0.05 | 1.55 | 0.80 | % | 0.02 | 0 | 0 | 0.68 | -0.11 | 0.01 | -0.03 | 11/7/2025 11:59:05 AM EST | |||
| 36.00 | 0.10 | 1.55 | 0.83 | % | 0.02 | 0 | 0 | 0.71 | -0.12 | 0.02 | -0.03 | 11/7/2025 11:59:05 AM EST | |||
| 37.00 | 0.25 | 1.70 | 0.98 | % | 0.03 | 0 | 0 | 0.71 | -0.14 | 0.02 | -0.03 | 11/7/2025 11:59:05 AM EST | |||
| 38.00 | % | 0.00 | 0 | 0 | 0.68 | -0.16 | 0.02 | -0.03 | 11/7/2025 11:59:05 AM EST | ||||||
| 39.00 | 0.05 | 2.20 | 1.13 | % | 0.03 | 0 | 0 | 0.57 | -0.19 | 0.02 | -0.04 | 11/7/2025 11:59:05 AM EST | |||
| 40.00 | 0.10 | 2.45 | 1.28 | % | 0.03 | 0 | 0 | 0.57 | -0.21 | 0.03 | -0.04 | 11/7/2025 11:59:05 AM EST | |||
| 41.00 | 0.75 | 2.75 | 1.75 | % | 0.04 | 0 | 0 | 0.64 | -0.24 | 0.03 | -0.04 | 11/7/2025 11:59:05 AM EST | |||
| 42.00 | 0.55 | 3.10 | 1.83 | % | 0.04 | 0 | 0 | 0.59 | -0.27 | 0.03 | -0.04 | 11/7/2025 11:59:05 AM EST | |||
| 43.00 | 0.85 | 3.50 | 2.18 | % | 0.05 | 0 | 0 | 0.59 | -0.30 | 0.03 | -0.04 | 11/7/2025 11:59:05 AM EST | |||
| 44.00 | 1.20 | 3.90 | 2.55 | % | 0.06 | 0 | 0 | 0.59 | -0.34 | 0.04 | -0.04 | 11/7/2025 11:59:05 AM EST | |||
| 45.00 | 1.60 | 4.30 | 2.95 | % | 0.07 | 0 | 0 | 0.59 | -0.38 | 0.04 | -0.04 | 11/7/2025 11:59:05 AM EST | |||
| 46.00 | 2.05 | 4.80 | 3.43 | % | 0.07 | 0 | 0 | 0.59 | -0.42 | 0.04 | -0.04 | 11/7/2025 11:59:05 AM EST | |||
| 47.00 | 2.55 | 5.30 | 3.93 | % | 0.08 | 0 | 0 | 0.59 | -0.46 | 0.04 | -0.04 | 11/7/2025 11:59:05 AM EST | |||
| 48.00 | 3.10 | 5.90 | 4.50 | % | 0.09 | 0 | 0 | 0.60 | -0.50 | 0.04 | -0.04 | 11/7/2025 11:59:05 AM EST | |||
| 49.00 | 3.80 | 6.50 | 5.15 | % | 0.11 | 0 | 0 | 0.60 | -0.54 | 0.04 | -0.04 | 11/7/2025 11:59:05 AM EST | |||
| 50.00 | 4.40 | 7.20 | 5.80 | % | 0.12 | 0 | 0 | 0.60 | -0.58 | 0.04 | -0.04 | 11/7/2025 11:59:05 AM EST | |||
| 51.00 | 5.10 | 7.90 | 6.50 | % | 0.13 | 0 | 0 | 0.60 | -0.62 | 0.04 | -0.04 | 11/7/2025 11:59:05 AM EST | |||
| 52.00 | 5.80 | 8.70 | 7.25 | % | 0.14 | 0 | 0 | 0.60 | -0.65 | 0.04 | -0.04 | 11/7/2025 11:59:05 AM EST | |||
| 53.00 | 6.60 | 9.30 | 7.95 | % | 0.15 | 0 | 0 | 0.59 | -0.69 | 0.04 | -0.04 | 11/7/2025 11:59:05 AM EST | |||
| 54.00 | 7.70 | 10.10 | 8.90 | % | 0.16 | 0 | 0 | 0.62 | -0.72 | 0.04 | -0.03 | 11/7/2025 11:59:05 AM EST | |||
| 55.00 | 7.70 | 10.90 | 9.30 | % | 0.17 | 0 | 0 | 0.85 | -0.74 | 0.03 | -0.03 | 11/7/2025 11:59:05 AM EST | |||
| 56.00 | 7.90 | 11.70 | 9.80 | % | 0.18 | 0 | 0 | 0.91 | -0.77 | 0.03 | -0.03 | 11/7/2025 11:59:05 AM EST | |||
| 57.00 | % | 0.00 | 0 | 0 | 0.88 | -0.79 | 0.03 | -0.03 | 11/7/2025 11:59:05 AM EST | ||||||
| 58.00 | 10.50 | 13.40 | 11.95 | % | 0.21 | 0 | 0 | 0.92 | -0.81 | 0.03 | -0.03 | 11/7/2025 11:59:05 AM EST | |||
| 59.00 | % | 0.00 | 0 | 0 | 0.94 | -0.82 | 0.03 | -0.03 | 11/7/2025 11:59:05 AM EST | ||||||
| 60.00 | % | 0.00 | 0 | 0 | 0.95 | -0.84 | 0.02 | -0.03 | 11/7/2025 11:59:05 AM EST | ||||||
| 61.00 | 13.70 | 16.20 | 14.95 | % | 0.25 | 0 | 0 | 0.98 | -0.85 | 0.02 | -0.03 | 11/7/2025 11:59:05 AM EST | |||
| 62.00 | % | 0.00 | 0 | 0 | 1.00 | -0.86 | 0.02 | -0.02 | 11/7/2025 11:59:05 AM EST | ||||||
| 63.00 | 15.50 | 18.00 | 16.75 | % | 0.27 | 0 | 0 | 1.03 | -0.87 | 0.02 | -0.02 | 11/7/2025 11:59:05 AM EST | |||
| 64.00 | 16.40 | 19.00 | 17.70 | % | 0.28 | 0 | 0 | 1.04 | -0.88 | 0.02 | -0.02 | 11/7/2025 11:59:05 AM EST | |||
| 65.00 | % | 0.00 | 0 | 0 | 1.07 | -0.89 | 0.02 | -0.02 | 11/7/2025 11:59:05 AM EST | ||||||
| 66.00 | 18.40 | 21.00 | 19.70 | % | 0.30 | 0 | 0 | 1.10 | -0.90 | 0.02 | -0.02 | 11/7/2025 11:59:05 AM EST | |||
| 67.00 | % | 0.00 | 0 | 0 | 1.12 | -0.91 | 0.01 | -0.02 | 11/7/2025 11:59:05 AM EST | ||||||
| 68.00 | 20.00 | 23.00 | 21.50 | % | 0.32 | 0 | 0 | 1.15 | -0.92 | 0.01 | -0.02 | 11/7/2025 11:59:05 AM EST | |||
| 69.00 | 21.00 | 24.00 | 22.50 | % | 0.33 | 0 | 0 | 1.15 | -0.93 | 0.01 | -0.02 | 11/7/2025 11:59:05 AM EST |