Options Chain for DIGITALOCEAN HLDGS INC COM (DOCN) - $32.56 as of 5/5/2025 2:56:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 17.10 | 20.00 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 17.50 | 14.50 | 17.10 | 11.15 | 0.00 | 0.00% | 0 | 7 | 1.43 | 0.99 | 0.00 | -0.01 | 4/15/2025 | 5/5/2025 3:59:52 PM EST |
| 20.00 | 12.10 | 15.10 | % | 0 | 0 | 1.22 | 0.97 | 0.01 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 22.50 | 10.50 | 11.00 | 6.50 | 0.00 | 0.00% | 0 | 4 | 0.89 | 0.93 | 0.01 | -0.02 | 4/14/2025 | 5/5/2025 3:59:52 PM EST |
| 25.00 | 8.00 | 8.90 | 8.50 | 0.00 | 0.00% | 0 | 84 | 0.71 | 0.88 | 0.02 | -0.02 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 27.50 | 6.10 | 6.80 | 4.54 | 0.00 | 0.00% | 0 | 14 | 0.69 | 0.80 | 0.03 | -0.03 | 4/25/2025 | 5/5/2025 3:59:52 PM EST |
| 30.00 | 4.30 | 5.00 | 5.10 | +0.64 | +14.35% | 8 | 78 | 0.66 | 0.70 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 32.50 | 3.00 | 3.20 | 3.25 | +0.55 | +20.37% | 32 | 3,136 | 0.62 | 0.57 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 35.00 | 1.90 | 2.10 | 2.05 | +0.20 | +10.82% | 64 | 867 | 0.60 | 0.43 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 37.50 | 1.10 | 1.25 | 1.24 | +0.12 | +10.72% | 13 | 820 | 0.58 | 0.31 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 40.00 | 0.65 | 0.70 | 0.70 | +0.21 | +42.86% | 12 | 1,556 | 0.57 | 0.21 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 42.50 | 0.25 | 0.45 | 0.41 | +0.18 | +78.27% | 1 | 231 | 0.56 | 0.13 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 45.00 | 0.10 | 0.25 | 0.22 | +0.06 | +37.50% | 4 | 525 | 0.54 | 0.09 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 47.50 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 92 | 0.88 | 0.05 | 0.02 | -0.01 | 4/9/2025 | 5/5/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 1,030 | 0.96 | 0.03 | 0.01 | -0.01 | 4/16/2025 | 5/5/2025 3:59:52 PM EST |
| 52.50 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 7 | 0.93 | 0.02 | 0.01 | 0.00 | 3/27/2025 | 5/5/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 789 | 1.10 | 0.01 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 110 | 0.93 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 11 | 1.34 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 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 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 3 | 1.45 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:52 PM EST |
| 17.50 | 0.00 | 0.50 | 0.22 | 0.00 | 0.00% | 0 | 520 | 1.37 | -0.01 | 0.00 | -0.01 | 4/23/2025 | 5/5/2025 3:59:52 PM EST |
| 20.00 | 0.05 | 0.65 | 0.25 | 0.00 | 0.00% | 0 | 1,573 | 0.95 | -0.03 | 0.01 | -0.01 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 22.50 | 0.20 | 0.70 | 0.55 | 0.00 | 0.00% | 0 | 480 | 0.89 | -0.07 | 0.01 | -0.02 | 4/30/2025 | 5/5/2025 3:59:52 PM EST |
| 25.00 | 0.50 | 0.60 | 0.55 | -0.25 | -31.25% | 35 | 80 | 0.74 | -0.12 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 27.50 | 0.90 | 1.05 | 1.00 | 0.00 | 0.00% | 33 | 216 | 0.69 | -0.20 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 30.00 | 1.60 | 1.75 | 1.68 | -0.17 | -9.19% | 19 | 232 | 0.67 | -0.30 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 32.50 | 2.65 | 2.75 | 2.56 | -0.46 | -15.24% | 18 | 50 | 0.64 | -0.43 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 35.00 | 3.90 | 4.20 | 3.70 | -0.96 | -20.61% | 1 | 187 | 0.61 | -0.57 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 37.50 | 5.30 | 6.40 | 5.50 | -4.10 | -42.71% | 2 | 232 | 0.62 | -0.69 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 40.00 | 7.60 | 7.90 | 12.00 | 0.00 | 0.00% | 0 | 225 | 0.58 | -0.79 | 0.04 | -0.02 | 4/7/2025 | 5/5/2025 3:59:52 PM EST |
| 42.50 | 9.60 | 10.40 | 9.90 | 0.00 | 0.00% | 0 | 2 | 0.72 | -0.87 | 0.03 | -0.02 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 45.00 | 11.60 | 12.70 | 16.88 | 0.00 | 0.00% | 0 | 1 | 0.70 | -0.91 | 0.02 | -0.01 | 4/17/2025 | 5/5/2025 3:59:52 PM EST |
| 47.50 | 14.00 | 15.50 | 17.46 | 0.00 | 0.00% | 0 | 0 | 0.73 | -0.95 | 0.02 | -0.01 | 4/4/2025 | 5/5/2025 3:59:52 PM EST |
| 50.00 | 16.40 | 18.70 | 23.34 | 0.00 | 0.00% | 0 | 0 | 1.30 | -0.97 | 0.01 | -0.01 | 4/8/2025 | 5/5/2025 3:59:52 PM EST |
| 52.50 | 18.20 | 20.90 | 9.80 | 0.00 | 0.00% | 0 | 0 | 1.30 | -0.98 | 0.01 | 0.00 | 2/11/2025 | 5/5/2025 3:59:52 PM EST |
| 55.00 | 21.40 | 23.70 | 23.30 | 0.00 | 0.00% | 0 | 0 | 1.47 | -0.99 | 0.00 | 0.00 | 4/3/2025 | 5/5/2025 3:59:52 PM EST |
| 60.00 | 25.60 | 28.70 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 65.00 | 30.60 | 33.70 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST |