Options Chain for DIGITALOCEAN HLDGS INC COM (DOCN) - $129.32 as of 7/7/2026 7:26:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 56.00 | 59.90 | 57.95 | % | 0.77 | 0 | 0 | 1.54 | 0.95 | 0.00 | -0.09 | 7/6/2026 3:59:52 PM EST | |||
| 80.00 | 51.50 | 55.90 | 53.70 | % | 0.67 | 0 | 0 | 1.49 | 0.94 | 0.00 | -0.11 | 7/6/2026 3:59:52 PM EST | |||
| 85.00 | 47.50 | 51.40 | 49.45 | % | 0.58 | 0 | 0 | 0.99 | 0.91 | 0.00 | -0.13 | 7/6/2026 3:59:52 PM EST | |||
| 90.00 | 43.10 | 47.00 | 45.05 | % | 0.50 | 0 | 0 | 1.03 | 0.89 | 0.00 | -0.15 | 7/6/2026 3:59:52 PM EST | |||
| 95.00 | 39.50 | 42.70 | 41.10 | % | 0.43 | 0 | 0 | 1.05 | 0.86 | 0.00 | -0.17 | 7/6/2026 3:59:52 PM EST | |||
| 100.00 | 35.60 | 39.10 | 37.35 | % | 0.37 | 0 | 0 | 1.08 | 0.83 | 0.01 | -0.19 | 7/6/2026 3:59:52 PM EST | |||
| 105.00 | 32.00 | 35.50 | 33.75 | % | 0.32 | 0 | 0 | 1.07 | 0.79 | 0.01 | -0.21 | 7/6/2026 3:59:52 PM EST | |||
| 110.00 | 28.90 | 32.20 | 30.55 | % | 0.28 | 0 | 0 | 1.08 | 0.76 | 0.01 | -0.22 | 7/6/2026 3:59:52 PM EST | |||
| 115.00 | 25.50 | 28.50 | 27.00 | % | 0.23 | 0 | 0 | 1.04 | 0.72 | 0.01 | -0.23 | 7/6/2026 3:59:52 PM EST | |||
| 120.00 | 22.70 | 25.40 | 24.05 | % | 0.20 | 0 | 0 | 1.04 | 0.68 | 0.01 | -0.24 | 7/6/2026 3:59:52 PM EST | |||
| 125.00 | 20.00 | 23.20 | 21.60 | % | 0.17 | 0 | 0 | 1.03 | 0.64 | 0.01 | -0.25 | 7/6/2026 3:59:52 PM EST | |||
| 130.00 | 18.50 | 20.30 | 19.40 | % | 0.15 | 0 | 0 | 1.06 | 0.60 | 0.01 | -0.25 | 7/6/2026 3:59:52 PM EST | |||
| 135.00 | 16.40 | 18.10 | 17.25 | % | 0.13 | 0 | 0 | 1.06 | 0.55 | 0.01 | -0.25 | 7/6/2026 3:59:52 PM EST | |||
| 140.00 | 14.00 | 16.20 | 15.10 | 15.00 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.05 | 0.51 | 0.01 | -0.25 | 7/2/2026 | 7/6/2026 3:59:52 PM EST |
| 145.00 | 12.70 | 14.40 | 13.55 | % | 0.09 | 0 | 0 | 1.06 | 0.47 | 0.01 | -0.25 | 7/6/2026 3:59:52 PM EST | |||
| 150.00 | 10.00 | 12.80 | 11.40 | 12.20 | 0.00 | 0.00% | 0.08 | 0 | 41 | 1.02 | 0.43 | 0.01 | -0.24 | 7/6/2026 | 7/6/2026 3:59:52 PM EST |
| 155.00 | 8.50 | 11.50 | 10.00 | % | 0.06 | 0 | 0 | 1.02 | 0.39 | 0.01 | -0.23 | 7/6/2026 3:59:52 PM EST | |||
| 160.00 | 7.00 | 10.20 | 8.60 | % | 0.05 | 0 | 0 | 1.02 | 0.36 | 0.01 | -0.23 | 7/6/2026 3:59:52 PM EST | |||
| 165.00 | 7.40 | 9.70 | 8.55 | % | 0.05 | 0 | 0 | 1.09 | 0.33 | 0.01 | -0.22 | 7/6/2026 3:59:52 PM EST | |||
| 170.00 | 6.30 | 8.00 | 7.15 | 8.95 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.06 | 0.29 | 0.01 | -0.20 | 7/6/2026 | 7/6/2026 3:59:52 PM EST |
| 175.00 | 4.50 | 8.00 | 6.25 | % | 0.04 | 0 | 0 | 1.05 | 0.26 | 0.01 | -0.19 | 7/6/2026 3:59:52 PM EST | |||
| 180.00 | 3.00 | 6.40 | 4.70 | % | 0.03 | 0 | 0 | 0.99 | 0.24 | 0.01 | -0.18 | 7/6/2026 3:59:52 PM EST | |||
| 185.00 | 2.95 | 6.80 | 4.88 | % | 0.03 | 0 | 0 | 1.05 | 0.21 | 0.01 | -0.17 | 7/6/2026 3:59:52 PM EST | |||
| 190.00 | 2.85 | 6.00 | 4.43 | % | 0.02 | 0 | 0 | 1.06 | 0.19 | 0.01 | -0.16 | 7/6/2026 3:59:52 PM EST | |||
| 195.00 | 2.05 | 4.60 | 3.33 | % | 0.02 | 0 | 0 | 1.01 | 0.16 | 0.01 | -0.14 | 7/6/2026 3:59:52 PM EST | |||
| 200.00 | 1.55 | 5.00 | 3.28 | % | 0.02 | 0 | 0 | 1.05 | 0.14 | 0.01 | -0.13 | 7/6/2026 3:59:52 PM EST | |||
| 205.00 | 1.35 | 4.50 | 2.93 | % | 0.01 | 0 | 0 | 1.05 | 0.13 | 0.00 | -0.11 | 7/6/2026 3:59:52 PM EST | |||
| 210.00 | 1.55 | 3.90 | 2.73 | % | 0.01 | 0 | 0 | 1.06 | 0.11 | 0.00 | -0.10 | 7/6/2026 3:59:52 PM EST | |||
| 215.00 | 0.85 | 4.50 | 2.68 | % | 0.01 | 0 | 0 | 1.08 | 0.10 | 0.00 | -0.09 | 7/6/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.15 | 2.90 | 1.53 | % | 0.02 | 0 | 0 | 1.18 | -0.05 | 0.00 | -0.09 | 7/6/2026 3:59:52 PM EST | |||
| 80.00 | 0.50 | 3.20 | 1.85 | 2.04 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.16 | -0.06 | 0.00 | -0.11 | 7/2/2026 | 7/6/2026 3:59:52 PM EST |
| 85.00 | 1.20 | 4.40 | 2.80 | % | 0.03 | 0 | 0 | 1.20 | -0.09 | 0.00 | -0.13 | 7/6/2026 3:59:52 PM EST | |||
| 90.00 | 2.30 | 5.40 | 3.85 | % | 0.04 | 0 | 0 | 1.23 | -0.11 | 0.00 | -0.15 | 7/6/2026 3:59:52 PM EST | |||
| 95.00 | 2.60 | 5.10 | 3.85 | % | 0.04 | 0 | 0 | 1.11 | -0.14 | 0.00 | -0.17 | 7/6/2026 3:59:52 PM EST | |||
| 100.00 | 4.30 | 7.90 | 6.10 | 5.20 | 0.00 | 0.00% | 0.06 | 0 | 102 | 1.20 | -0.17 | 0.01 | -0.19 | 7/6/2026 | 7/6/2026 3:59:52 PM EST |
| 105.00 | 6.70 | 7.90 | 7.30 | 7.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.17 | -0.21 | 0.01 | -0.21 | 7/6/2026 | 7/6/2026 3:59:52 PM EST |
| 110.00 | 7.10 | 11.30 | 9.20 | 9.50 | 0.00 | 0.00% | 0.08 | 0 | 2 | 1.18 | -0.24 | 0.01 | -0.22 | 7/2/2026 | 7/6/2026 3:59:52 PM EST |
| 115.00 | 9.50 | 11.70 | 10.60 | 11.40 | 0.00 | 0.00% | 0.09 | 0 | 2 | 1.14 | -0.28 | 0.01 | -0.23 | 7/2/2026 | 7/6/2026 3:59:52 PM EST |
| 120.00 | 11.00 | 13.90 | 12.45 | 11.62 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.11 | -0.32 | 0.01 | -0.24 | 7/2/2026 | 7/6/2026 3:59:52 PM EST |
| 125.00 | 13.50 | 16.30 | 14.90 | % | 0.12 | 0 | 0 | 1.12 | -0.36 | 0.01 | -0.25 | 7/6/2026 3:59:52 PM EST | |||
| 130.00 | 16.50 | 19.60 | 18.05 | % | 0.14 | 0 | 0 | 1.15 | -0.40 | 0.01 | -0.25 | 7/6/2026 3:59:52 PM EST | |||
| 135.00 | 19.00 | 21.70 | 20.35 | 19.69 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.12 | -0.45 | 0.01 | -0.25 | 7/6/2026 | 7/6/2026 3:59:52 PM EST |
| 140.00 | 22.40 | 24.60 | 23.50 | 21.45 | 0.00 | 0.00% | 0.17 | 0 | 7 | 1.12 | -0.49 | 0.01 | -0.25 | 7/6/2026 | 7/6/2026 3:59:52 PM EST |
| 145.00 | 25.00 | 29.10 | 27.05 | % | 0.19 | 0 | 0 | 1.14 | -0.53 | 0.01 | -0.25 | 7/6/2026 3:59:52 PM EST | |||
| 150.00 | 28.50 | 31.30 | 29.90 | % | 0.20 | 0 | 0 | 1.11 | -0.57 | 0.01 | -0.24 | 7/6/2026 3:59:52 PM EST | |||
| 155.00 | 32.00 | 34.80 | 33.40 | % | 0.22 | 0 | 0 | 1.10 | -0.61 | 0.01 | -0.23 | 7/6/2026 3:59:52 PM EST | |||
| 160.00 | 35.50 | 39.00 | 37.25 | % | 0.23 | 0 | 0 | 1.11 | -0.64 | 0.01 | -0.23 | 7/6/2026 3:59:52 PM EST | |||
| 165.00 | 39.80 | 42.30 | 41.05 | 42.95 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.11 | -0.68 | 0.01 | -0.22 | 7/2/2026 | 7/6/2026 3:59:52 PM EST |
| 170.00 | 43.80 | 47.30 | 45.55 | % | 0.27 | 0 | 0 | 1.14 | -0.71 | 0.01 | -0.20 | 7/6/2026 3:59:52 PM EST | |||
| 175.00 | 48.20 | 50.70 | 49.45 | % | 0.28 | 0 | 0 | 1.16 | -0.74 | 0.01 | -0.19 | 7/6/2026 3:59:52 PM EST | |||
| 180.00 | 51.30 | 55.20 | 53.25 | % | 0.30 | 0 | 0 | 1.10 | -0.76 | 0.01 | -0.18 | 7/6/2026 3:59:52 PM EST | |||
| 185.00 | 55.80 | 59.70 | 57.75 | % | 0.31 | 0 | 0 | 1.14 | -0.79 | 0.01 | -0.17 | 7/6/2026 3:59:52 PM EST | |||
| 190.00 | 59.90 | 64.10 | 62.00 | % | 0.33 | 0 | 0 | 1.11 | -0.81 | 0.01 | -0.16 | 7/6/2026 3:59:52 PM EST | |||
| 195.00 | 64.40 | 68.60 | 66.50 | % | 0.34 | 0 | 0 | 1.10 | -0.84 | 0.01 | -0.14 | 7/6/2026 3:59:52 PM EST | |||
| 200.00 | 68.90 | 73.10 | 71.00 | % | 0.35 | 0 | 0 | 1.28 | -0.86 | 0.01 | -0.13 | 7/6/2026 3:59:52 PM EST | |||
| 205.00 | 73.50 | 77.80 | 75.65 | % | 0.37 | 0 | 0 | 1.28 | -0.87 | 0.00 | -0.11 | 7/6/2026 3:59:52 PM EST | |||
| 210.00 | 78.00 | 82.50 | 80.25 | % | 0.38 | 0 | 0 | 1.29 | -0.89 | 0.00 | -0.10 | 7/6/2026 3:59:52 PM EST | |||
| 215.00 | 82.90 | 87.20 | 85.05 | % | 0.40 | 0 | 0 | 1.30 | -0.90 | 0.00 | -0.09 | 7/6/2026 3:59:52 PM EST |