Options Chain for DIGITALOCEAN HLDGS INC COM (DOCN) - $43.04 as of 2/21/2025 3:22:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 9.60 | 10.50 | 10.51 | -2.09 | -16.59% | 5 | 6 | 0.68 | 0.89 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 32.50 | 7.90 | 9.20 | % | 0 | 0 | 0.73 | 0.83 | 0.03 | -0.03 | 2/21/2025 3:59:54 PM EST | |||
| 35.00 | 6.10 | 6.50 | 8.00 | % | 5 | 0 | 0.61 | 0.74 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST | |
| 37.50 | 3.60 | 5.10 | % | 0 | 0 | 0.60 | 0.64 | 0.04 | -0.03 | 2/21/2025 3:59:54 PM EST | |||
| 40.00 | 3.40 | 3.80 | 5.60 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.53 | 0.04 | -0.04 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 42.50 | 2.40 | 2.65 | % | 0 | 0 | 0.60 | 0.43 | 0.04 | -0.04 | 2/21/2025 3:59:54 PM EST | |||
| 45.00 | 1.70 | 2.00 | 2.00 | % | 34 | 0 | 0.61 | 0.34 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST | |
| 47.50 | 1.20 | 1.45 | 1.40 | -0.80 | -36.37% | 30 | 5 | 0.61 | 0.26 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 50.00 | 0.85 | 1.05 | % | 0 | 0 | 0.62 | 0.20 | 0.03 | -0.03 | 2/21/2025 3:59:54 PM EST | |||
| 52.50 | 0.55 | 0.95 | % | 0 | 0 | 0.64 | 0.15 | 0.02 | -0.02 | 2/21/2025 3:59:54 PM EST | |||
| 55.00 | 0.35 | 0.65 | % | 0 | 0 | 0.64 | 0.12 | 0.02 | -0.02 | 2/21/2025 3:59:54 PM EST | |||
| 60.00 | 0.25 | 0.35 | % | 0 | 0 | 0.67 | 0.07 | 0.01 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 65.00 | 0.00 | 0.85 | % | 0 | 0 | 0.97 | 0.03 | 0.01 | -0.01 | 2/21/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.50 | 0.60 | % | 0 | 0 | 0.64 | -0.11 | 0.02 | -0.02 | 2/21/2025 3:59:54 PM EST | |||
| 32.50 | 0.95 | 1.05 | 0.95 | % | 2 | 0 | 0.63 | -0.17 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST | |
| 35.00 | 1.55 | 1.70 | 1.60 | % | 21 | 0 | 0.60 | -0.26 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST | |
| 37.50 | 2.05 | 2.70 | 1.75 | % | 1 | 0 | 0.56 | -0.36 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST | |
| 40.00 | 3.70 | 4.00 | 3.84 | % | 34 | 0 | 0.61 | -0.47 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:54 PM EST | |
| 42.50 | 4.50 | 6.50 | 5.36 | +1.56 | +41.06% | 6 | 4 | 0.60 | -0.57 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 45.00 | 7.00 | 7.40 | 6.68 | % | 1 | 0 | 0.61 | -0.66 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST | |
| 47.50 | 8.70 | 9.40 | % | 0 | 0 | 0.59 | -0.74 | 0.03 | -0.03 | 2/21/2025 3:59:54 PM EST | |||
| 50.00 | 10.50 | 12.20 | % | 0 | 0 | 0.85 | -0.80 | 0.03 | -0.03 | 2/21/2025 3:59:54 PM EST | |||
| 52.50 | 12.80 | 14.90 | % | 0 | 0 | 0.96 | -0.85 | 0.02 | -0.02 | 2/21/2025 3:59:54 PM EST | |||
| 55.00 | 15.10 | 17.00 | % | 0 | 0 | 0.96 | -0.88 | 0.02 | -0.02 | 2/21/2025 3:59:54 PM EST | |||
| 60.00 | 20.10 | 21.70 | % | 0 | 0 | 1.04 | -0.93 | 0.01 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 65.00 | 25.20 | 27.40 | % | 0 | 0 | 0.99 | -0.97 | 0.01 | -0.01 | 2/21/2025 3:59:54 PM EST |