Options Chain for DIGITALOCEAN HLDGS INC COM (DOCN) - $27.99 as of 5/27/2025 2:58:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 13.30 | 15.00 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:07 PM EST | |||
| 17.50 | 10.80 | 12.60 | 23.70 | 0.00 | 0.00% | 0 | 0 | 1.42 | 0.99 | 0.00 | 0.00 | 9/23/2024 | 5/27/2025 1:59:07 PM EST |
| 20.00 | 9.00 | 9.30 | 10.40 | 0.00 | 0.00% | 0 | 11 | 0.86 | 0.95 | 0.01 | -0.01 | 4/30/2025 | 5/27/2025 1:59:07 PM EST |
| 22.50 | 6.80 | 7.00 | 6.43 | 0.00 | 0.00% | 0 | 7 | 0.59 | 0.89 | 0.03 | -0.02 | 5/23/2025 | 5/27/2025 1:59:07 PM EST |
| 25.00 | 4.70 | 4.90 | 6.10 | 0.00 | 0.00% | 0 | 3 | 0.59 | 0.79 | 0.05 | -0.02 | 5/6/2025 | 5/27/2025 1:59:07 PM EST |
| 27.50 | 3.00 | 3.20 | 2.85 | 0.00 | 0.00% | 0 | 46 | 0.54 | 0.65 | 0.06 | -0.02 | 5/23/2025 | 5/27/2025 1:59:07 PM EST |
| 30.00 | 1.75 | 1.85 | 1.80 | +0.06 | +3.45% | 7 | 788 | 0.51 | 0.48 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 1:59:07 PM EST |
| 32.50 | 0.95 | 1.00 | 1.00 | +0.06 | +6.39% | 164 | 482 | 0.50 | 0.31 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 1:59:07 PM EST |
| 35.00 | 0.50 | 0.55 | 0.55 | -0.05 | -8.34% | 7 | 331 | 0.50 | 0.19 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 1:59:07 PM EST |
| 37.50 | 0.15 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 1,054 | 0.48 | 0.10 | 0.03 | -0.01 | 5/23/2025 | 5/27/2025 1:59:07 PM EST |
| 40.00 | 0.00 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 798 | 0.80 | 0.05 | 0.02 | -0.01 | 5/19/2025 | 5/27/2025 1:59:07 PM EST |
| 42.50 | 0.00 | 0.70 | 0.14 | 0.00 | 0.00% | 0 | 510 | 0.87 | 0.03 | 0.01 | 0.00 | 5/14/2025 | 5/27/2025 1:59:07 PM EST |
| 45.00 | 0.00 | 0.10 | 0.40 | +0.23 | +135.30% | 3 | 330 | 0.62 | 0.01 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 1:59:07 PM EST |
| 47.50 | 0.00 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 141 | 0.89 | 0.01 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 1:59:07 PM EST |
| 50.00 | 0.00 | 0.50 | 0.34 | 0.00 | 0.00% | 0 | 133 | 1.01 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 5/27/2025 1:59:07 PM EST |
| 52.50 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 225 | 1.05 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 1:59:07 PM EST |
| 55.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 499 | 1.13 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/27/2025 1:59:07 PM EST |
| 60.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1,013 | 1.36 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/27/2025 1:59:07 PM EST |
| 65.00 | 0.00 | 0.15 | 0.65 | 0.00 | 0.00% | 0 | 64 | 1.07 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 5/27/2025 1:59:07 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 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 1:59:07 PM EST |
| 17.50 | 0.00 | 0.55 | 0.58 | 0.00 | 0.00% | 0 | 625 | 1.14 | -0.01 | 0.00 | 0.00 | 4/21/2025 | 5/27/2025 1:59:07 PM EST |
| 20.00 | 0.15 | 0.25 | 0.20 | -0.01 | -4.77% | 10 | 1,897 | 0.68 | -0.05 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 1:59:07 PM EST |
| 22.50 | 0.35 | 0.45 | 0.55 | 0.00 | 0.00% | 0 | 1,044 | 0.61 | -0.11 | 0.03 | -0.02 | 5/23/2025 | 5/27/2025 1:59:07 PM EST |
| 25.00 | 0.80 | 0.85 | 0.85 | -0.12 | -12.38% | 5 | 342 | 0.58 | -0.21 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 1:59:07 PM EST |
| 27.50 | 1.55 | 1.65 | 1.75 | -0.10 | -5.41% | 1 | 284 | 0.54 | -0.35 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 1:59:07 PM EST |
| 30.00 | 2.75 | 2.85 | 2.65 | 0.00 | 0.00% | 0 | 245 | 0.52 | -0.52 | 0.07 | -0.02 | 5/22/2025 | 5/27/2025 1:59:07 PM EST |
| 32.50 | 4.40 | 4.60 | 3.10 | 0.00 | 0.00% | 0 | 206 | 0.50 | -0.69 | 0.06 | -0.02 | 5/16/2025 | 5/27/2025 1:59:07 PM EST |
| 35.00 | 6.40 | 6.60 | 5.00 | 0.00 | 0.00% | 0 | 169 | 0.48 | -0.81 | 0.05 | -0.01 | 5/16/2025 | 5/27/2025 1:59:07 PM EST |
| 37.50 | 8.30 | 9.50 | 11.00 | 0.00 | 0.00% | 0 | 22 | 0.80 | -0.90 | 0.03 | -0.01 | 4/22/2025 | 5/27/2025 1:59:07 PM EST |
| 40.00 | 10.70 | 12.60 | 8.80 | 0.00 | 0.00% | 0 | 13 | 1.08 | -0.95 | 0.02 | -0.01 | 4/3/2025 | 5/27/2025 1:59:07 PM EST |
| 42.50 | 13.30 | 14.90 | 14.60 | 0.00 | 0.00% | 0 | 13 | 1.13 | -0.97 | 0.01 | 0.00 | 4/7/2025 | 5/27/2025 1:59:07 PM EST |
| 45.00 | 15.70 | 17.90 | 10.80 | 0.00 | 0.00% | 0 | 3 | 1.37 | -0.99 | 0.01 | 0.00 | 4/2/2025 | 5/27/2025 1:59:07 PM EST |
| 47.50 | 18.30 | 20.10 | 6.60 | 0.00 | 0.00% | 0 | 0 | 1.37 | -0.99 | 0.00 | 0.00 | 2/27/2025 | 5/27/2025 1:59:07 PM EST |
| 50.00 | 20.60 | 22.50 | 23.69 | 0.00 | 0.00% | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 5/27/2025 1:59:07 PM EST |
| 52.50 | 23.00 | 25.10 | 9.40 | 0.00 | 0.00% | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 2/11/2025 | 5/27/2025 1:59:07 PM EST |
| 55.00 | 25.10 | 28.10 | 17.70 | 0.00 | 0.00% | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/21/2024 | 5/27/2025 1:59:07 PM EST |
| 60.00 | 30.90 | 33.10 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:07 PM EST | |||
| 65.00 | 35.10 | 37.70 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:07 PM EST |