Options Chain for DIGITALOCEAN HLDGS INC COM (DOCN) - $86.00 as of 4/10/2026 7:12:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 38.40 | 41.50 | 39.95 | % | 0.89 | 0 | 0 | 1.71 | 0.96 | 0.00 | -0.04 | 4/16/2026 3:59:50 PM EST | |||
| 50.00 | 33.70 | 36.80 | 35.25 | % | 0.70 | 0 | 0 | 1.55 | 0.94 | 0.00 | -0.05 | 4/16/2026 3:59:50 PM EST | |||
| 55.00 | 29.20 | 32.30 | 30.75 | % | 0.56 | 0 | 0 | 0.79 | 0.92 | 0.00 | -0.06 | 4/16/2026 3:59:50 PM EST | |||
| 60.00 | 25.10 | 28.20 | 26.65 | % | 0.44 | 0 | 0 | 1.02 | 0.89 | 0.01 | -0.07 | 4/16/2026 3:59:50 PM EST | |||
| 65.00 | 20.90 | 24.00 | 22.45 | 15.50 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.99 | 0.85 | 0.01 | -0.09 | 4/15/2026 | 4/16/2026 3:59:50 PM EST |
| 66.00 | 20.40 | 23.30 | 21.85 | % | 0.33 | 0 | 0 | 1.00 | 0.84 | 0.01 | -0.09 | 4/16/2026 3:59:50 PM EST | |||
| 67.00 | 19.40 | 22.50 | 20.95 | % | 0.31 | 0 | 0 | 0.97 | 0.83 | 0.01 | -0.09 | 4/16/2026 3:59:50 PM EST | |||
| 68.00 | 18.90 | 22.00 | 20.45 | % | 0.30 | 0 | 0 | 0.97 | 0.82 | 0.01 | -0.09 | 4/16/2026 3:59:50 PM EST | |||
| 69.00 | 18.20 | 21.30 | 19.75 | % | 0.29 | 0 | 0 | 0.98 | 0.81 | 0.01 | -0.10 | 4/16/2026 3:59:50 PM EST | |||
| 70.00 | 17.40 | 20.50 | 18.95 | % | 0.27 | 0 | 0 | 0.97 | 0.80 | 0.01 | -0.10 | 4/16/2026 3:59:50 PM EST | |||
| 71.00 | 16.70 | 19.80 | 18.25 | % | 0.26 | 0 | 0 | 0.95 | 0.79 | 0.01 | -0.10 | 4/16/2026 3:59:50 PM EST | |||
| 72.00 | 16.30 | 19.30 | 17.80 | % | 0.25 | 0 | 0 | 0.94 | 0.78 | 0.01 | -0.10 | 4/16/2026 3:59:50 PM EST | |||
| 73.00 | 15.60 | 18.40 | 17.00 | % | 0.23 | 0 | 0 | 0.93 | 0.77 | 0.01 | -0.10 | 4/16/2026 3:59:50 PM EST | |||
| 74.00 | 15.00 | 17.80 | 16.40 | % | 0.22 | 0 | 0 | 0.97 | 0.76 | 0.01 | -0.11 | 4/16/2026 3:59:50 PM EST | |||
| 75.00 | 14.40 | 17.00 | 15.70 | 11.60 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.94 | 0.74 | 0.01 | -0.11 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 76.00 | 13.80 | 16.50 | 15.15 | 10.00 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.95 | 0.73 | 0.01 | -0.11 | 4/15/2026 | 4/16/2026 3:59:50 PM EST |
| 77.00 | 13.60 | 16.10 | 14.85 | 10.50 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.95 | 0.72 | 0.01 | -0.11 | 4/15/2026 | 4/16/2026 3:59:50 PM EST |
| 78.00 | 12.90 | 15.60 | 14.25 | % | 0.18 | 0 | 0 | 0.92 | 0.71 | 0.01 | -0.11 | 4/16/2026 3:59:50 PM EST | |||
| 79.00 | 12.50 | 14.80 | 13.65 | 8.20 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.90 | 0.69 | 0.01 | -0.12 | 4/15/2026 | 4/16/2026 3:59:50 PM EST |
| 80.00 | 11.90 | 14.10 | 13.00 | 11.50 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.91 | 0.68 | 0.01 | -0.12 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 81.00 | 11.20 | 13.60 | 12.40 | 8.00 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.93 | 0.67 | 0.01 | -0.12 | 4/15/2026 | 4/16/2026 3:59:50 PM EST |
| 82.00 | 10.00 | 13.00 | 11.50 | 11.80 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.94 | 0.65 | 0.01 | -0.12 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 83.00 | 9.80 | 12.70 | 11.25 | 8.10 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.90 | 0.64 | 0.01 | -0.12 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 84.00 | 9.90 | 12.10 | 11.00 | % | 0.13 | 0 | 0 | 0.91 | 0.62 | 0.01 | -0.12 | 4/16/2026 3:59:50 PM EST | |||
| 85.00 | 9.30 | 11.60 | 10.45 | 5.20 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.90 | 0.61 | 0.01 | -0.12 | 4/14/2026 | 4/16/2026 3:59:50 PM EST |
| 86.00 | 8.80 | 11.10 | 9.95 | % | 0.12 | 0 | 0 | 0.91 | 0.59 | 0.01 | -0.12 | 4/16/2026 3:59:50 PM EST | |||
| 87.00 | 8.50 | 10.90 | 9.70 | % | 0.11 | 0 | 0 | 0.91 | 0.58 | 0.01 | -0.13 | 4/16/2026 3:59:50 PM EST | |||
| 88.00 | 8.20 | 10.20 | 9.20 | % | 0.10 | 0 | 0 | 0.90 | 0.56 | 0.01 | -0.13 | 4/16/2026 3:59:50 PM EST | |||
| 89.00 | 8.00 | 10.20 | 9.10 | 9.00 | % | 0.10 | 3 | 0 | 0.90 | 0.55 | 0.01 | -0.13 | 4/17/2026 | 4/16/2026 3:59:50 PM EST | |
| 90.00 | 7.60 | 9.80 | 8.70 | 10.55 | +0.40 | +3.95% | 0.10 | 2 | 2 | 0.90 | 0.54 | 0.01 | -0.13 | 4/17/2026 | 4/16/2026 3:59:50 PM EST |
| 91.00 | 7.20 | 9.30 | 8.25 | 8.60 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.91 | 0.52 | 0.01 | -0.13 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 92.00 | 6.80 | 9.40 | 8.10 | 9.00 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.92 | 0.51 | 0.01 | -0.13 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 93.00 | 6.30 | 9.00 | 7.65 | 8.60 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.88 | 0.49 | 0.01 | -0.13 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 94.00 | 6.00 | 8.70 | 7.35 | % | 0.08 | 0 | 0 | 0.89 | 0.48 | 0.01 | -0.13 | 4/16/2026 3:59:50 PM EST | |||
| 95.00 | 5.90 | 8.00 | 6.95 | 9.56 | +6.30 | +193.26% | 0.07 | 5 | 1 | 0.90 | 0.47 | 0.01 | -0.13 | 4/17/2026 | 4/16/2026 3:59:50 PM EST |
| 96.00 | 5.70 | 8.00 | 6.85 | % | 0.07 | 0 | 0 | 0.90 | 0.45 | 0.01 | -0.12 | 4/16/2026 3:59:50 PM EST | |||
| 97.00 | 5.40 | 7.20 | 6.30 | % | 0.06 | 0 | 0 | 0.87 | 0.44 | 0.01 | -0.12 | 4/16/2026 3:59:50 PM EST | |||
| 98.00 | 5.10 | 7.40 | 6.25 | % | 0.06 | 0 | 0 | 0.89 | 0.42 | 0.01 | -0.12 | 4/16/2026 3:59:50 PM EST | |||
| 99.00 | 4.80 | 6.80 | 5.80 | 3.09 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.90 | 0.41 | 0.01 | -0.12 | 4/14/2026 | 4/16/2026 3:59:50 PM EST |
| 100.00 | 4.50 | 6.70 | 5.60 | 4.80 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.88 | 0.40 | 0.01 | -0.12 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 101.00 | 4.40 | 6.60 | 5.50 | 4.78 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.86 | 0.39 | 0.01 | -0.12 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 102.00 | 4.20 | 6.30 | 5.25 | % | 0.05 | 0 | 0 | 0.86 | 0.37 | 0.01 | -0.12 | 4/16/2026 3:59:50 PM EST | |||
| 103.00 | 3.80 | 6.10 | 4.95 | % | 0.05 | 0 | 0 | 0.86 | 0.36 | 0.01 | -0.12 | 4/16/2026 3:59:50 PM EST | |||
| 104.00 | 3.70 | 5.70 | 4.70 | % | 0.05 | 0 | 0 | 0.90 | 0.35 | 0.01 | -0.12 | 4/16/2026 3:59:50 PM EST | |||
| 105.00 | 3.60 | 5.40 | 4.50 | % | 0.04 | 0 | 0 | 0.88 | 0.34 | 0.01 | -0.11 | 4/16/2026 3:59:50 PM EST | |||
| 110.00 | 2.75 | 4.40 | 3.58 | 1.84 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.87 | 0.28 | 0.01 | -0.10 | 4/14/2026 | 4/16/2026 3:59:50 PM EST |
| 115.00 | 2.15 | 4.00 | 3.08 | % | 0.03 | 0 | 0 | 0.86 | 0.23 | 0.01 | -0.09 | 4/16/2026 3:59:50 PM EST | |||
| 120.00 | 1.20 | 2.95 | 2.08 | 2.50 | +1.00 | +66.67% | 0.02 | 1 | 15 | 0.88 | 0.19 | 0.01 | -0.08 | 4/17/2026 | 4/16/2026 3:59:50 PM EST |
| 125.00 | 1.20 | 2.95 | 2.08 | % | 0.02 | 0 | 0 | 0.87 | 0.15 | 0.01 | -0.07 | 4/16/2026 3:59:50 PM EST | |||
| 130.00 | 0.90 | 2.60 | 1.75 | % | 0.01 | 0 | 0 | 0.90 | 0.12 | 0.01 | -0.06 | 4/16/2026 3:59:50 PM EST | |||
| 135.00 | 0.65 | 2.15 | 1.40 | % | 0.01 | 0 | 0 | 0.84 | 0.10 | 0.01 | -0.05 | 4/16/2026 3:59:50 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.05 | 0.95 | 0.50 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.14 | -0.04 | 0.00 | -0.04 | 4/14/2026 | 4/16/2026 3:59:50 PM EST |
| 50.00 | 0.30 | 2.10 | 1.20 | % | 0.02 | 0 | 0 | 1.18 | -0.06 | 0.00 | -0.05 | 4/16/2026 3:59:50 PM EST | |||
| 55.00 | 0.35 | 1.60 | 0.98 | 1.25 | -1.27 | -50.40% | 0.02 | 1 | 5 | 1.18 | -0.08 | 0.00 | -0.06 | 4/17/2026 | 4/16/2026 3:59:50 PM EST |
| 60.00 | 1.50 | 2.45 | 1.98 | 3.80 | 0.00 | 0.00% | 0.03 | 0 | 7 | 1.06 | -0.12 | 0.01 | -0.07 | 4/14/2026 | 4/16/2026 3:59:50 PM EST |
| 65.00 | 1.95 | 3.40 | 2.68 | 3.70 | 0.00 | 0.00% | 0.04 | 0 | 11 | 1.02 | -0.15 | 0.01 | -0.09 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 66.00 | 2.25 | 3.60 | 2.93 | % | 0.04 | 0 | 0 | 1.02 | -0.16 | 0.01 | -0.09 | 4/16/2026 3:59:50 PM EST | |||
| 67.00 | 2.35 | 3.90 | 3.13 | % | 0.05 | 0 | 0 | 1.00 | -0.17 | 0.01 | -0.09 | 4/16/2026 3:59:50 PM EST | |||
| 68.00 | 2.85 | 4.20 | 3.53 | % | 0.05 | 0 | 0 | 0.99 | -0.18 | 0.01 | -0.09 | 4/16/2026 3:59:50 PM EST | |||
| 69.00 | 3.10 | 4.60 | 3.85 | % | 0.06 | 0 | 0 | 1.01 | -0.19 | 0.01 | -0.10 | 4/16/2026 3:59:50 PM EST | |||
| 70.00 | 3.00 | 4.80 | 3.90 | % | 0.06 | 0 | 0 | 1.00 | -0.20 | 0.01 | -0.10 | 4/16/2026 3:59:50 PM EST | |||
| 71.00 | 3.70 | 5.20 | 4.45 | % | 0.06 | 0 | 0 | 1.00 | -0.21 | 0.01 | -0.10 | 4/16/2026 3:59:50 PM EST | |||
| 72.00 | 4.00 | 5.40 | 4.70 | % | 0.07 | 0 | 0 | 0.99 | -0.22 | 0.01 | -0.10 | 4/16/2026 3:59:50 PM EST | |||
| 73.00 | 4.30 | 5.80 | 5.05 | % | 0.07 | 0 | 0 | 0.97 | -0.23 | 0.01 | -0.10 | 4/16/2026 3:59:50 PM EST | |||
| 74.00 | 4.60 | 6.20 | 5.40 | % | 0.07 | 0 | 0 | 0.96 | -0.24 | 0.01 | -0.11 | 4/16/2026 3:59:50 PM EST | |||
| 75.00 | 4.70 | 6.60 | 5.65 | % | 0.08 | 0 | 0 | 0.98 | -0.26 | 0.01 | -0.11 | 4/16/2026 3:59:50 PM EST | |||
| 76.00 | 5.10 | 7.00 | 6.05 | % | 0.08 | 0 | 0 | 0.97 | -0.27 | 0.01 | -0.11 | 4/16/2026 3:59:50 PM EST | |||
| 77.00 | 5.40 | 7.40 | 6.40 | % | 0.08 | 0 | 0 | 0.97 | -0.28 | 0.01 | -0.11 | 4/16/2026 3:59:50 PM EST | |||
| 78.00 | 6.10 | 7.90 | 7.00 | 10.29 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.91 | -0.29 | 0.01 | -0.11 | 4/14/2026 | 4/16/2026 3:59:50 PM EST |
| 79.00 | 6.40 | 8.30 | 7.35 | % | 0.09 | 0 | 0 | 0.95 | -0.31 | 0.01 | -0.12 | 4/16/2026 3:59:50 PM EST | |||
| 80.00 | 6.90 | 8.80 | 7.85 | 8.00 | -4.10 | -33.89% | 0.10 | 2 | 6 | 0.96 | -0.32 | 0.01 | -0.12 | 4/17/2026 | 4/16/2026 3:59:50 PM EST |
| 81.00 | 7.10 | 9.40 | 8.25 | % | 0.10 | 0 | 0 | 0.96 | -0.33 | 0.01 | -0.12 | 4/16/2026 3:59:50 PM EST | |||
| 82.00 | 8.00 | 9.80 | 8.90 | % | 0.11 | 0 | 0 | 0.91 | -0.35 | 0.01 | -0.12 | 4/16/2026 3:59:50 PM EST | |||
| 83.00 | 8.40 | 10.50 | 9.45 | 7.39 | % | 0.11 | 1 | 0 | 0.94 | -0.36 | 0.01 | -0.12 | 4/17/2026 | 4/16/2026 3:59:50 PM EST | |
| 84.00 | 8.60 | 11.00 | 9.80 | 9.85 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.94 | -0.38 | 0.01 | -0.12 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 85.00 | 9.00 | 11.40 | 10.20 | 10.35 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.93 | -0.39 | 0.01 | -0.12 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 86.00 | 10.00 | 11.90 | 10.95 | % | 0.13 | 0 | 0 | 0.93 | -0.41 | 0.01 | -0.12 | 4/16/2026 3:59:50 PM EST | |||
| 87.00 | 10.50 | 12.80 | 11.65 | % | 0.13 | 0 | 0 | 0.90 | -0.42 | 0.01 | -0.13 | 4/16/2026 3:59:50 PM EST | |||
| 88.00 | 10.60 | 13.10 | 11.85 | % | 0.13 | 0 | 0 | 0.91 | -0.44 | 0.01 | -0.13 | 4/16/2026 3:59:50 PM EST | |||
| 89.00 | 11.30 | 13.70 | 12.50 | % | 0.14 | 0 | 0 | 0.94 | -0.45 | 0.01 | -0.13 | 4/16/2026 3:59:50 PM EST | |||
| 90.00 | 11.90 | 14.60 | 13.25 | 12.30 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.92 | -0.46 | 0.01 | -0.13 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 91.00 | 12.90 | 15.20 | 14.05 | % | 0.15 | 0 | 0 | 0.90 | -0.48 | 0.01 | -0.13 | 4/16/2026 3:59:50 PM EST | |||
| 92.00 | 13.30 | 15.70 | 14.50 | % | 0.16 | 0 | 0 | 0.91 | -0.49 | 0.01 | -0.13 | 4/16/2026 3:59:50 PM EST | |||
| 93.00 | 13.90 | 16.30 | 15.10 | % | 0.16 | 0 | 0 | 0.93 | -0.51 | 0.01 | -0.13 | 4/16/2026 3:59:50 PM EST | |||
| 94.00 | 14.60 | 17.30 | 15.95 | % | 0.17 | 0 | 0 | 0.91 | -0.52 | 0.01 | -0.13 | 4/16/2026 3:59:50 PM EST | |||
| 95.00 | 15.20 | 17.80 | 16.50 | % | 0.17 | 0 | 0 | 0.88 | -0.53 | 0.01 | -0.13 | 4/16/2026 3:59:50 PM EST | |||
| 96.00 | 16.30 | 18.60 | 17.45 | % | 0.18 | 0 | 0 | 0.87 | -0.55 | 0.01 | -0.12 | 4/16/2026 3:59:50 PM EST | |||
| 97.00 | 16.70 | 20.10 | 18.40 | % | 0.19 | 0 | 0 | 0.91 | -0.56 | 0.01 | -0.12 | 4/16/2026 3:59:50 PM EST | |||
| 98.00 | 17.40 | 19.90 | 18.65 | % | 0.19 | 0 | 0 | 0.91 | -0.58 | 0.01 | -0.12 | 4/16/2026 3:59:50 PM EST | |||
| 99.00 | 18.30 | 20.70 | 19.50 | % | 0.20 | 0 | 0 | 0.89 | -0.59 | 0.01 | -0.12 | 4/16/2026 3:59:50 PM EST | |||
| 100.00 | 18.80 | 21.40 | 20.10 | % | 0.20 | 0 | 0 | 0.89 | -0.60 | 0.01 | -0.12 | 4/16/2026 3:59:50 PM EST | |||
| 101.00 | 20.00 | 22.20 | 21.10 | % | 0.21 | 0 | 0 | 0.90 | -0.61 | 0.01 | -0.12 | 4/16/2026 3:59:50 PM EST | |||
| 102.00 | 20.90 | 23.30 | 22.10 | % | 0.22 | 0 | 0 | 0.92 | -0.63 | 0.01 | -0.12 | 4/16/2026 3:59:50 PM EST | |||
| 103.00 | 21.30 | 23.70 | 22.50 | % | 0.22 | 0 | 0 | 0.89 | -0.64 | 0.01 | -0.12 | 4/16/2026 3:59:50 PM EST | |||
| 104.00 | 22.10 | 25.00 | 23.55 | % | 0.23 | 0 | 0 | 0.88 | -0.65 | 0.01 | -0.12 | 4/16/2026 3:59:50 PM EST | |||
| 105.00 | 22.90 | 25.30 | 24.10 | % | 0.23 | 0 | 0 | 0.88 | -0.66 | 0.01 | -0.11 | 4/16/2026 3:59:50 PM EST | |||
| 110.00 | 27.10 | 30.20 | 28.65 | % | 0.26 | 0 | 0 | 0.87 | -0.72 | 0.01 | -0.10 | 4/16/2026 3:59:50 PM EST | |||
| 115.00 | 31.20 | 34.30 | 32.75 | % | 0.28 | 0 | 0 | 0.89 | -0.77 | 0.01 | -0.09 | 4/16/2026 3:59:50 PM EST | |||
| 120.00 | 35.80 | 39.10 | 37.45 | % | 0.31 | 0 | 0 | 0.88 | -0.81 | 0.01 | -0.08 | 4/16/2026 3:59:50 PM EST | |||
| 125.00 | 40.50 | 43.50 | 42.00 | % | 0.34 | 0 | 0 | 1.06 | -0.85 | 0.01 | -0.07 | 4/16/2026 3:59:50 PM EST | |||
| 130.00 | 45.10 | 48.20 | 46.65 | % | 0.36 | 0 | 0 | 0.72 | -0.88 | 0.01 | -0.06 | 4/16/2026 3:59:50 PM EST | |||
| 135.00 | 50.00 | 52.90 | 51.45 | % | 0.38 | 0 | 0 | 1.10 | -0.90 | 0.01 | -0.05 | 4/16/2026 3:59:50 PM EST |