Options Chain for DIGITALOCEAN HLDGS INC COM (DOCN) - $40.82 as of 2/4/2025 9:09:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 22.80 | 25.20 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 20.00 | 20.50 | 22.70 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 22.50 | 18.00 | 19.50 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 25.00 | 15.30 | 17.80 | 11.53 | 0.00 | 0.00% | 0 | 11 | 1.66 | 0.99 | 0.00 | -0.01 | 1/17/2025 | 2/4/2025 3:59:57 PM EST |
| 27.50 | 13.10 | 15.60 | % | 0 | 0 | 1.51 | 0.97 | 0.01 | -0.01 | 2/4/2025 3:59:57 PM EST | |||
| 30.00 | 10.60 | 13.20 | 12.30 | 0.00 | 0.00% | 0 | 2 | 1.31 | 0.93 | 0.01 | -0.02 | 1/29/2025 | 2/4/2025 3:59:57 PM EST |
| 32.50 | 8.90 | 10.90 | 10.64 | 0.00 | 0.00% | 0 | 9 | 0.88 | 0.87 | 0.02 | -0.03 | 1/28/2025 | 2/4/2025 3:59:57 PM EST |
| 35.00 | 6.90 | 7.30 | 7.12 | +0.42 | +6.27% | 2 | 5 | 0.61 | 0.80 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 37.50 | 5.20 | 5.60 | 4.63 | 0.00 | 0.00% | 0 | 21 | 0.61 | 0.70 | 0.04 | -0.04 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 40.00 | 3.80 | 4.50 | 3.80 | -0.05 | -1.30% | 24 | 656 | 0.60 | 0.59 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 42.50 | 2.70 | 3.00 | 3.04 | +0.26 | +9.36% | 1 | 198 | 0.60 | 0.48 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 45.00 | 1.85 | 2.60 | 1.85 | -0.13 | -6.57% | 39 | 188 | 0.65 | 0.37 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 47.50 | 1.25 | 1.55 | 1.47 | +0.32 | +27.83% | 11 | 137 | 0.62 | 0.28 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 50.00 | 0.80 | 0.95 | 0.88 | +0.25 | +39.69% | 48 | 70 | 0.60 | 0.21 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 55.00 | 0.35 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 3 | 0.62 | 0.11 | 0.02 | -0.02 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 60.00 | 0.05 | 0.70 | % | 0 | 0 | 0.68 | 0.06 | 0.01 | -0.01 | 2/4/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.15 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.20 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 22.50 | 0.00 | 0.25 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.30 | % | 0 | 0 | 0.93 | -0.01 | 0.00 | -0.01 | 2/4/2025 3:59:57 PM EST | |||
| 27.50 | 0.05 | 1.50 | 0.32 | 0.00 | 0.00% | 0 | 5 | 0.92 | -0.03 | 0.01 | -0.01 | 1/21/2025 | 2/4/2025 3:59:57 PM EST |
| 30.00 | 0.30 | 0.45 | 0.50 | 0.00 | 0.00% | 0 | 43 | 0.68 | -0.07 | 0.01 | -0.02 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 32.50 | 0.60 | 0.75 | 0.67 | +0.17 | +34.00% | 1 | 28 | 0.66 | -0.13 | 0.02 | -0.03 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 35.00 | 1.05 | 1.25 | 1.09 | +0.21 | +23.87% | 1 | 517 | 0.63 | -0.20 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 37.50 | 1.85 | 2.00 | 2.27 | 0.00 | 0.00% | 0 | 24 | 0.62 | -0.30 | 0.04 | -0.04 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 40.00 | 2.90 | 3.10 | 2.95 | -0.15 | -4.84% | 1 | 170 | 0.62 | -0.41 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 42.50 | 4.20 | 4.50 | 4.10 | 0.00 | 0.00% | 0 | 2 | 0.62 | -0.52 | 0.05 | -0.04 | 1/31/2025 | 2/4/2025 3:59:57 PM EST |
| 45.00 | 5.80 | 6.10 | 7.00 | 0.00 | 0.00% | 0 | 5 | 0.61 | -0.63 | 0.04 | -0.04 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 47.50 | 7.60 | 8.00 | 6.90 | 0.00 | 0.00% | 0 | 1 | 0.60 | -0.72 | 0.04 | -0.03 | 1/31/2025 | 2/4/2025 3:59:57 PM EST |
| 50.00 | 9.70 | 10.10 | 8.90 | 0.00 | 0.00% | 0 | 2 | 0.61 | -0.79 | 0.03 | -0.03 | 1/31/2025 | 2/4/2025 3:59:57 PM EST |
| 55.00 | 13.90 | 15.80 | % | 0 | 0 | 1.07 | -0.89 | 0.02 | -0.02 | 2/4/2025 3:59:57 PM EST | |||
| 60.00 | 18.70 | 21.00 | % | 0 | 0 | 1.18 | -0.94 | 0.01 | -0.01 | 2/4/2025 3:59:57 PM EST |