Options Chain for DIGITALOCEAN HLDGS INC COM (DOCN) - $35.53 as of 3/28/2025 2:50:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 15.70 | 18.70 | 23.90 | 0.00 | 0.00% | 0 | 1 | 2.14 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 3/28/2025 4:00:00 PM EST |
| 20.00 | 12.20 | 16.20 | % | 0 | 0 | 1.81 | 0.99 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 22.50 | 10.60 | 13.80 | % | 0 | 0 | 1.55 | 0.97 | 0.01 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 25.00 | 8.60 | 11.50 | 13.55 | 0.00 | 0.00% | 0 | 6 | 1.35 | 0.92 | 0.02 | -0.02 | 1/21/2025 | 3/28/2025 4:00:00 PM EST |
| 27.50 | 6.70 | 9.10 | 8.35 | 0.00 | 0.00% | 0 | 2 | 1.12 | 0.85 | 0.03 | -0.02 | 1/10/2025 | 3/28/2025 4:00:00 PM EST |
| 30.00 | 5.00 | 5.90 | 5.26 | -3.21 | -37.90% | 9 | 34 | 0.61 | 0.75 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 32.50 | 3.50 | 4.30 | 3.60 | -3.20 | -47.06% | 6 | 19 | 0.61 | 0.63 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 35.00 | 2.20 | 3.00 | 2.52 | -1.58 | -38.54% | 3 | 113 | 0.59 | 0.50 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 37.50 | 1.50 | 2.25 | 1.62 | -0.94 | -36.72% | 6 | 95 | 0.62 | 0.37 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 40.00 | 0.65 | 1.25 | 1.11 | -0.37 | -25.00% | 64 | 866 | 0.55 | 0.27 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 42.50 | 0.50 | 0.90 | 0.66 | -0.48 | -42.11% | 7 | 205 | 0.59 | 0.18 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 45.00 | 0.30 | 0.60 | 0.30 | 0.00 | 0.00% | 0 | 1,636 | 0.60 | 0.13 | 0.03 | -0.02 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 47.50 | 0.20 | 0.45 | 0.32 | -0.38 | -54.29% | 1 | 79 | 0.63 | 0.08 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 50.00 | 0.10 | 0.40 | 0.20 | -0.05 | -20.00% | 13 | 1,784 | 0.63 | 0.06 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 52.50 | 0.05 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 1,388 | 0.75 | 0.03 | 0.01 | -0.01 | 3/21/2025 | 3/28/2025 4:00:00 PM EST |
| 55.00 | 0.05 | 0.30 | 0.15 | -0.05 | -25.00% | 1 | 117 | 0.81 | 0.02 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 60.00 | 0.00 | 0.90 | 0.10 | +0.02 | +25.00% | 2 | 129 | 1.18 | 0.01 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 65.00 | 0.05 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 352 | 0.87 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 4:00:00 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 | 0.90 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.95 | % | 0 | 0 | 1.38 | -0.01 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 22.50 | 0.05 | 0.90 | 0.58 | 0.00 | 0.00% | 0 | 7 | 0.85 | -0.03 | 0.01 | -0.01 | 12/30/2024 | 3/28/2025 4:00:00 PM EST |
| 25.00 | 0.20 | 0.35 | 0.29 | 0.00 | 0.00% | 0 | 544 | 0.63 | -0.08 | 0.02 | -0.02 | 3/20/2025 | 3/28/2025 4:00:00 PM EST |
| 27.50 | 0.45 | 0.65 | 0.65 | 0.00 | 0.00% | 0 | 23 | 0.59 | -0.15 | 0.03 | -0.02 | 3/17/2025 | 3/28/2025 4:00:00 PM EST |
| 30.00 | 1.10 | 1.40 | 1.20 | +0.40 | +50.00% | 5 | 195 | 0.62 | -0.25 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 32.50 | 1.60 | 2.65 | 2.20 | +0.65 | +41.94% | 21 | 179 | 0.60 | -0.37 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 35.00 | 3.00 | 4.00 | 3.58 | +1.33 | +59.12% | 27 | 208 | 0.61 | -0.50 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 37.50 | 4.30 | 5.40 | 3.68 | 0.00 | 0.00% | 0 | 157 | 0.56 | -0.63 | 0.05 | -0.03 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 40.00 | 5.40 | 7.40 | 7.10 | +2.10 | +42.00% | 5 | 68 | 0.73 | -0.73 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 42.50 | 7.20 | 9.70 | 7.22 | 0.00 | 0.00% | 0 | 104 | 0.81 | -0.82 | 0.04 | -0.02 | 3/12/2025 | 3/28/2025 4:00:00 PM EST |
| 45.00 | 9.80 | 11.90 | 8.90 | 0.00 | 0.00% | 0 | 9 | 0.84 | -0.87 | 0.03 | -0.02 | 3/21/2025 | 3/28/2025 4:00:00 PM EST |
| 47.50 | 12.30 | 14.30 | 6.30 | 0.00 | 0.00% | 0 | 25 | 0.90 | -0.92 | 0.02 | -0.01 | 2/26/2025 | 3/28/2025 4:00:00 PM EST |
| 50.00 | 14.40 | 17.40 | 8.21 | 0.00 | 0.00% | 0 | 3 | 1.15 | -0.94 | 0.02 | -0.01 | 3/3/2025 | 3/28/2025 4:00:00 PM EST |
| 52.50 | 16.80 | 19.20 | 11.50 | 0.00 | 0.00% | 0 | 5 | 1.04 | -0.97 | 0.01 | -0.01 | 2/20/2025 | 3/28/2025 4:00:00 PM EST |
| 55.00 | 19.30 | 21.80 | 14.20 | 0.00 | 0.00% | 0 | 4 | 1.14 | -0.98 | 0.01 | 0.00 | 3/3/2025 | 3/28/2025 4:00:00 PM EST |
| 60.00 | 24.30 | 27.80 | % | 0 | 0 | 1.56 | -0.99 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 65.00 | 29.30 | 32.40 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST |