Options Chain for DIGITALOCEAN HLDGS INC COM (DOCN) - $37.26 as of 1/22/2025 9:58:41 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 20.40 | 24.40 | 19.55 | 0.00 | 0.00% | 0 | 1 | 3.34 | 1.00 | 0.00 | 0.00 | 12/30/2024 | 1/21/2025 3:59:52 PM EST |
| 17.50 | 17.90 | 22.30 | 19.10 | 0.00 | 0.00% | 0 | 1 | 2.86 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 1/21/2025 3:59:52 PM EST |
| 20.00 | 15.40 | 19.80 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 22.50 | 13.00 | 16.90 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 25.00 | 10.50 | 15.00 | 12.00 | 0.00 | 0.00% | 0 | 4 | 1.75 | 1.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 27.50 | 9.20 | 12.50 | 9.50 | 0.00 | 0.00% | 0 | 7 | 1.50 | 0.98 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 30.00 | 5.70 | 9.80 | 6.80 | 0.00 | 0.00% | 0 | 71 | 1.35 | 0.93 | 0.02 | -0.02 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 32.50 | 3.50 | 7.20 | 5.15 | 0.00 | 0.00% | 0 | 354 | 1.05 | 0.84 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 35.00 | 3.10 | 4.20 | 3.40 | 0.00 | 0.00% | 0 | 247 | 0.52 | 0.70 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 37.50 | 1.95 | 2.75 | 2.05 | 0.00 | 0.00% | 0 | 5,403 | 0.55 | 0.53 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 40.00 | 0.70 | 1.30 | 1.10 | 0.00 | 0.00% | 0 | 703 | 0.44 | 0.35 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 42.50 | 0.55 | 0.70 | 0.58 | 0.00 | 0.00% | 0 | 1,439 | 0.50 | 0.22 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 45.00 | 0.15 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 589 | 0.47 | 0.14 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 47.50 | 0.10 | 0.55 | 0.20 | 0.00 | 0.00% | 0 | 1,358 | 0.59 | 0.08 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 50.00 | 0.10 | 0.95 | 0.15 | 0.00 | 0.00% | 0 | 1,187 | 0.76 | 0.04 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 52.50 | 0.05 | 0.40 | 0.66 | 0.00 | 0.00% | 0 | 44 | 0.71 | 0.02 | 0.01 | 0.00 | 12/4/2024 | 1/21/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 0.70 | 0.07 | 0.00 | 0.00% | 0 | 22 | 1.05 | 0.01 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 1.45 | 0.05 | 0.00 | 0.00% | 0 | 35 | 1.49 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 109 | 1.04 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.55 | % | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 17.50 | 0.00 | 0.80 | 0.85 | 0.00 | 0.00% | 0 | 1 | 2.12 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 1/21/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 0.20 | 0.11 | 0.00 | 0.00% | 0 | 106 | 1.30 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 1/21/2025 3:59:52 PM EST |
| 22.50 | 0.00 | 1.15 | 0.20 | 0.00 | 0.00% | 0 | 94 | 1.73 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 1/21/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 128 | 1.26 | 0.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 27.50 | 0.00 | 0.35 | 0.21 | 0.00 | 0.00% | 0 | 63 | 0.82 | -0.02 | 0.01 | -0.01 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 30.00 | 0.20 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 164 | 0.63 | -0.07 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 32.50 | 0.40 | 0.80 | 0.54 | 0.00 | 0.00% | 0 | 491 | 0.53 | -0.16 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 35.00 | 0.80 | 1.25 | 1.15 | 0.00 | 0.00% | 0 | 186 | 0.48 | -0.30 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 37.50 | 1.85 | 2.60 | 2.84 | 0.00 | 0.00% | 0 | 110 | 0.50 | -0.47 | 0.07 | -0.04 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 40.00 | 3.30 | 4.50 | 4.64 | 0.00 | 0.00% | 0 | 98 | 0.52 | -0.65 | 0.07 | -0.04 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 42.50 | 5.20 | 7.60 | 7.32 | 0.00 | 0.00% | 0 | 17 | 1.02 | -0.78 | 0.05 | -0.03 | 1/6/2025 | 1/21/2025 3:59:52 PM EST |
| 45.00 | 6.40 | 9.70 | 11.00 | 0.00 | 0.00% | 0 | 21 | 1.08 | -0.86 | 0.04 | -0.02 | 12/31/2024 | 1/21/2025 3:59:52 PM EST |
| 47.50 | 9.60 | 12.30 | 7.40 | 0.00 | 0.00% | 0 | 57 | 1.24 | -0.92 | 0.03 | -0.01 | 9/20/2024 | 1/21/2025 3:59:52 PM EST |
| 50.00 | 11.50 | 14.40 | 10.55 | 0.00 | 0.00% | 0 | 0 | 1.26 | -0.96 | 0.01 | -0.01 | 11/25/2024 | 1/21/2025 3:59:52 PM EST |
| 52.50 | 14.20 | 16.60 | 11.75 | 0.00 | 0.00% | 0 | 0 | 1.28 | -0.98 | 0.01 | 0.00 | 9/26/2024 | 1/21/2025 3:59:52 PM EST |
| 55.00 | 16.40 | 19.70 | 12.30 | 0.00 | 0.00% | 0 | 0 | 1.56 | -0.99 | 0.00 | 0.00 | 9/27/2024 | 1/21/2025 3:59:52 PM EST |
| 60.00 | 21.40 | 24.70 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 65.00 | 26.50 | 29.70 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST |