Options Chain for DIGITALOCEAN HLDGS INC COM (DOCN) - $166.00 as of 6/10/2026 8:56:12 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 89.70 | 93.70 | 91.70 | 79.60 | 0.00 | 0.00% | 1.15 | 0 | 2 | 1.68 | 0.99 | 0.00 | -0.02 | 5/22/2026 | 6/10/2026 11:58:42 AM EST |
| 85.00 | 84.80 | 88.90 | 86.85 | % | 1.02 | 0 | 0 | 1.58 | 0.99 | 0.00 | -0.03 | 6/10/2026 11:58:42 AM EST | |||
| 90.00 | 80.60 | 83.80 | 82.20 | 63.50 | 0.00 | 0.00% | 0.91 | 0 | 1 | 1.49 | 0.98 | 0.00 | -0.03 | 5/18/2026 | 6/10/2026 11:58:42 AM EST |
| 95.00 | 76.00 | 79.10 | 77.55 | % | 0.82 | 0 | 0 | 1.41 | 0.97 | 0.00 | -0.05 | 6/10/2026 11:58:42 AM EST | |||
| 100.00 | 71.20 | 74.10 | 72.65 | 77.90 | -1.29 | -1.63% | 0.73 | 20 | 1 | 1.35 | 0.96 | 0.00 | -0.06 | 6/10/2026 | 6/10/2026 11:58:42 AM EST |
| 105.00 | 66.60 | 69.70 | 68.15 | % | 0.65 | 0 | 0 | 0.91 | 0.95 | 0.00 | -0.08 | 6/10/2026 11:58:42 AM EST | |||
| 110.00 | 62.20 | 64.80 | 63.50 | 68.80 | % | 0.58 | 20 | 0 | 1.05 | 0.93 | 0.00 | -0.10 | 6/10/2026 | 6/10/2026 11:58:42 AM EST | |
| 115.00 | 57.80 | 61.20 | 59.50 | % | 0.52 | 0 | 0 | 1.01 | 0.92 | 0.00 | -0.12 | 6/10/2026 11:58:42 AM EST | |||
| 120.00 | 53.50 | 57.00 | 55.25 | 49.75 | 0.00 | 0.00% | 0.46 | 0 | 4 | 1.06 | 0.89 | 0.00 | -0.14 | 6/5/2026 | 6/10/2026 11:58:42 AM EST |
| 125.00 | 49.40 | 52.90 | 51.15 | 50.41 | 0.00 | 0.00% | 0.41 | 0 | 6 | 1.03 | 0.87 | 0.00 | -0.16 | 6/5/2026 | 6/10/2026 11:58:42 AM EST |
| 130.00 | 45.50 | 48.90 | 47.20 | 51.80 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.04 | 0.84 | 0.00 | -0.19 | 6/3/2026 | 6/10/2026 11:58:42 AM EST |
| 135.00 | 41.80 | 45.00 | 43.40 | 47.66 | 0.00 | 0.00% | 0.32 | 0 | 6 | 1.01 | 0.81 | 0.00 | -0.20 | 6/3/2026 | 6/10/2026 11:58:42 AM EST |
| 140.00 | 38.30 | 41.50 | 39.90 | 38.49 | 0.00 | 0.00% | 0.28 | 0 | 22 | 1.00 | 0.78 | 0.01 | -0.22 | 6/9/2026 | 6/10/2026 11:58:42 AM EST |
| 145.00 | 35.00 | 37.70 | 36.35 | 27.10 | 0.00 | 0.00% | 0.25 | 0 | 33 | 1.00 | 0.75 | 0.01 | -0.24 | 5/29/2026 | 6/10/2026 11:58:42 AM EST |
| 150.00 | 31.90 | 34.50 | 33.20 | 27.00 | 0.00 | 0.00% | 0.22 | 0 | 185 | 1.00 | 0.72 | 0.01 | -0.25 | 6/9/2026 | 6/10/2026 11:58:42 AM EST |
| 155.00 | 28.90 | 31.50 | 30.20 | 20.25 | 0.00 | 0.00% | 0.19 | 0 | 72 | 0.99 | 0.68 | 0.01 | -0.27 | 6/9/2026 | 6/10/2026 11:58:42 AM EST |
| 160.00 | 26.20 | 28.50 | 27.35 | 26.58 | +1.38 | +5.48% | 0.17 | 5 | 350 | 0.99 | 0.65 | 0.01 | -0.28 | 6/10/2026 | 6/10/2026 11:58:42 AM EST |
| 165.00 | 23.60 | 25.90 | 24.75 | 22.40 | 0.00 | 0.00% | 0.15 | 0 | 142 | 0.99 | 0.61 | 0.01 | -0.28 | 6/9/2026 | 6/10/2026 11:58:42 AM EST |
| 170.00 | 21.60 | 23.50 | 22.55 | 23.45 | +2.25 | +10.62% | 0.13 | 18 | 352 | 0.98 | 0.57 | 0.01 | -0.29 | 6/10/2026 | 6/10/2026 11:58:42 AM EST |
| 175.00 | 19.40 | 20.40 | 19.90 | 20.15 | +7.65 | +61.20% | 0.11 | 31 | 107 | 0.98 | 0.54 | 0.01 | -0.29 | 6/10/2026 | 6/10/2026 11:58:42 AM EST |
| 180.00 | 17.40 | 18.40 | 17.90 | 17.50 | +0.20 | +1.16% | 0.10 | 19 | 218 | 0.99 | 0.50 | 0.01 | -0.29 | 6/10/2026 | 6/10/2026 11:58:42 AM EST |
| 185.00 | 15.60 | 16.90 | 16.25 | 16.24 | +0.80 | +5.19% | 0.09 | 518 | 269 | 0.96 | 0.47 | 0.01 | -0.29 | 6/10/2026 | 6/10/2026 11:58:42 AM EST |
| 190.00 | 13.90 | 15.00 | 14.45 | 13.80 | +0.45 | +3.38% | 0.08 | 9 | 18 | 0.98 | 0.43 | 0.01 | -0.28 | 6/10/2026 | 6/10/2026 11:58:42 AM EST |
| 195.00 | 12.10 | 13.30 | 12.70 | 13.90 | +2.45 | +21.40% | 0.07 | 14 | 14 | 0.97 | 0.40 | 0.01 | -0.28 | 6/10/2026 | 6/10/2026 11:58:42 AM EST |
| 200.00 | 11.30 | 11.90 | 11.60 | 11.58 | +0.94 | +8.84% | 0.06 | 1,068 | 905 | 0.98 | 0.37 | 0.01 | -0.27 | 6/10/2026 | 6/10/2026 11:58:42 AM EST |
| 210.00 | 8.70 | 9.50 | 9.10 | 11.28 | +2.78 | +32.71% | 0.04 | 5 | 32 | 0.98 | 0.31 | 0.01 | -0.25 | 6/10/2026 | 6/10/2026 11:58:42 AM EST |
| 220.00 | 6.90 | 7.70 | 7.30 | 7.32 | +1.08 | +17.31% | 0.03 | 511 | 264 | 0.98 | 0.26 | 0.01 | -0.23 | 6/10/2026 | 6/10/2026 11:58:42 AM EST |
| 230.00 | 4.80 | 6.60 | 5.70 | 5.00 | -0.20 | -3.85% | 0.02 | 1 | 19 | 0.96 | 0.21 | 0.01 | -0.21 | 6/10/2026 | 6/10/2026 11:58:42 AM EST |
| 240.00 | 3.40 | 5.50 | 4.45 | 5.00 | 0.00 | 0.00% | 0.02 | 0 | 42 | 0.96 | 0.18 | 0.00 | -0.18 | 6/8/2026 | 6/10/2026 11:58:42 AM EST |
| 250.00 | 2.50 | 4.90 | 3.70 | 2.93 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.98 | 0.15 | 0.00 | -0.16 | 6/9/2026 | 6/10/2026 11:58:42 AM EST |
| 260.00 | 1.50 | 4.10 | 2.80 | 2.59 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.97 | 0.12 | 0.00 | -0.14 | 6/9/2026 | 6/10/2026 11:58:42 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.40 | 0.20 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.21 | -0.01 | 0.00 | -0.02 | 6/9/2026 | 6/10/2026 11:58:42 AM EST |
| 85.00 | 0.00 | 1.50 | 0.75 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.44 | -0.01 | 0.00 | -0.03 | 5/27/2026 | 6/10/2026 11:58:42 AM EST |
| 90.00 | 0.15 | 0.70 | 0.43 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 967 | 1.03 | -0.02 | 0.00 | -0.03 | 6/9/2026 | 6/10/2026 11:58:42 AM EST |
| 95.00 | 0.05 | 2.45 | 1.25 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.07 | -0.03 | 0.00 | -0.05 | 6/5/2026 | 6/10/2026 11:58:42 AM EST |
| 100.00 | 0.70 | 3.10 | 1.90 | 1.27 | 0.00 | 0.00% | 0.02 | 0 | 23 | 1.11 | -0.04 | 0.00 | -0.06 | 6/5/2026 | 6/10/2026 11:58:42 AM EST |
| 105.00 | 1.40 | 3.30 | 2.35 | 1.75 | -0.15 | -7.90% | 0.02 | 1 | 22 | 1.18 | -0.05 | 0.00 | -0.08 | 6/10/2026 | 6/10/2026 11:58:42 AM EST |
| 110.00 | 1.10 | 3.60 | 2.35 | 3.07 | 0.00 | 0.00% | 0.02 | 0 | 22 | 1.09 | -0.07 | 0.00 | -0.10 | 6/9/2026 | 6/10/2026 11:58:42 AM EST |
| 115.00 | 1.15 | 3.90 | 2.53 | 3.35 | 0.00 | 0.00% | 0.02 | 0 | 23 | 1.02 | -0.08 | 0.00 | -0.12 | 6/5/2026 | 6/10/2026 11:58:42 AM EST |
| 120.00 | 2.55 | 4.50 | 3.53 | 5.40 | 0.00 | 0.00% | 0.03 | 0 | 66 | 1.05 | -0.11 | 0.00 | -0.14 | 6/9/2026 | 6/10/2026 11:58:42 AM EST |
| 125.00 | 3.50 | 5.10 | 4.30 | 4.10 | -0.94 | -18.66% | 0.03 | 8 | 82 | 1.04 | -0.13 | 0.00 | -0.16 | 6/10/2026 | 6/10/2026 11:58:42 AM EST |
| 130.00 | 4.30 | 5.80 | 5.05 | 5.21 | 0.00 | 0.00% | 0.04 | 0 | 74 | 1.00 | -0.16 | 0.00 | -0.19 | 6/9/2026 | 6/10/2026 11:58:42 AM EST |
| 135.00 | 5.70 | 7.00 | 6.35 | 6.20 | -1.20 | -16.22% | 0.05 | 1 | 1,322 | 1.03 | -0.19 | 0.00 | -0.20 | 6/10/2026 | 6/10/2026 11:58:42 AM EST |
| 140.00 | 7.60 | 8.30 | 7.95 | 7.40 | -1.30 | -14.95% | 0.06 | 1 | 149 | 1.03 | -0.22 | 0.01 | -0.22 | 6/10/2026 | 6/10/2026 11:58:42 AM EST |
| 145.00 | 8.50 | 10.00 | 9.25 | 10.30 | 0.00 | 0.00% | 0.06 | 0 | 44 | 1.02 | -0.25 | 0.01 | -0.24 | 6/9/2026 | 6/10/2026 11:58:42 AM EST |
| 150.00 | 10.90 | 11.60 | 11.25 | 11.49 | -0.51 | -4.25% | 0.07 | 2 | 237 | 1.02 | -0.28 | 0.01 | -0.25 | 6/10/2026 | 6/10/2026 11:58:42 AM EST |
| 155.00 | 12.90 | 13.70 | 13.30 | 12.50 | -1.53 | -10.91% | 0.09 | 2 | 99 | 1.03 | -0.32 | 0.01 | -0.27 | 6/10/2026 | 6/10/2026 11:58:42 AM EST |
| 160.00 | 14.40 | 16.00 | 15.20 | 14.50 | -6.00 | -29.27% | 0.10 | 5 | 80 | 1.01 | -0.35 | 0.01 | -0.28 | 6/10/2026 | 6/10/2026 11:58:42 AM EST |
| 165.00 | 17.30 | 18.30 | 17.80 | 25.10 | 0.00 | 0.00% | 0.11 | 0 | 52 | 1.02 | -0.39 | 0.01 | -0.28 | 6/9/2026 | 6/10/2026 11:58:42 AM EST |
| 170.00 | 19.90 | 20.70 | 20.30 | 20.97 | 0.00 | 0.00% | 0.12 | 0 | 29 | 0.98 | -0.43 | 0.01 | -0.29 | 6/8/2026 | 6/10/2026 11:58:42 AM EST |
| 175.00 | 22.10 | 23.90 | 23.00 | 24.70 | 0.00 | 0.00% | 0.13 | 0 | 20 | 0.99 | -0.46 | 0.01 | -0.29 | 6/8/2026 | 6/10/2026 11:58:42 AM EST |
| 180.00 | 25.50 | 26.70 | 26.10 | 29.80 | 0.00 | 0.00% | 0.15 | 0 | 10 | 1.00 | -0.50 | 0.01 | -0.29 | 6/8/2026 | 6/10/2026 11:58:42 AM EST |
| 185.00 | 28.60 | 30.00 | 29.30 | 26.22 | -0.22 | -0.84% | 0.16 | 35 | 9 | 0.99 | -0.53 | 0.01 | -0.29 | 6/10/2026 | 6/10/2026 11:58:42 AM EST |
| 190.00 | 31.40 | 33.30 | 32.35 | 29.00 | 0.00 | 0.00% | 0.17 | 0 | 11 | 0.99 | -0.57 | 0.01 | -0.28 | 6/4/2026 | 6/10/2026 11:58:42 AM EST |
| 195.00 | 35.40 | 36.80 | 36.10 | 33.40 | 0.00 | 0.00% | 0.19 | 0 | 8 | 0.98 | -0.60 | 0.01 | -0.28 | 6/4/2026 | 6/10/2026 11:58:42 AM EST |
| 200.00 | 38.40 | 40.50 | 39.45 | % | 0.20 | 0 | 0 | 0.98 | -0.63 | 0.01 | -0.27 | 6/10/2026 11:58:42 AM EST | |||
| 210.00 | 45.90 | 48.30 | 47.10 | % | 0.22 | 0 | 0 | 0.96 | -0.69 | 0.01 | -0.25 | 6/10/2026 11:58:42 AM EST | |||
| 220.00 | 53.50 | 56.40 | 54.95 | 57.70 | 0.00 | 0.00% | 0.25 | 0 | 10 | 0.98 | -0.74 | 0.01 | -0.23 | 6/8/2026 | 6/10/2026 11:58:42 AM EST |
| 230.00 | 62.30 | 65.10 | 63.70 | % | 0.28 | 0 | 0 | 0.96 | -0.79 | 0.01 | -0.21 | 6/10/2026 11:58:42 AM EST | |||
| 240.00 | 70.80 | 74.00 | 72.40 | % | 0.30 | 0 | 0 | 0.94 | -0.82 | 0.00 | -0.18 | 6/10/2026 11:58:42 AM EST | |||
| 250.00 | 79.80 | 83.10 | 81.45 | % | 0.33 | 0 | 0 | 0.96 | -0.85 | 0.00 | -0.16 | 6/10/2026 11:58:42 AM EST | |||
| 260.00 | 89.10 | 92.50 | 90.80 | % | 0.35 | 0 | 0 | 0.89 | -0.88 | 0.00 | -0.14 | 6/10/2026 11:58:42 AM EST |