Options Chain for DIGITALOCEAN HLDGS INC COM (DOCN) - $125.00 as of 7/27/2026 7:47:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 54.60 | 58.30 | 56.45 | % | 0.87 | 0 | 0 | 1.45 | 0.95 | 0.00 | -0.05 | 7/27/2026 3:59:52 PM EST | |||
| 70.00 | 50.20 | 53.90 | 52.05 | % | 0.74 | 0 | 0 | 1.06 | 0.93 | 0.00 | -0.06 | 7/27/2026 3:59:52 PM EST | |||
| 75.00 | 45.90 | 49.70 | 47.80 | % | 0.64 | 0 | 0 | 1.09 | 0.91 | 0.00 | -0.08 | 7/27/2026 3:59:52 PM EST | |||
| 80.00 | 41.90 | 45.20 | 43.55 | 43.16 | -1.66 | -3.71% | 0.54 | 1 | 3 | 1.08 | 0.88 | 0.00 | -0.09 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 85.00 | 37.90 | 41.20 | 39.55 | 36.80 | 0.00 | 0.00% | 0.47 | 0 | 8 | 1.06 | 0.85 | 0.00 | -0.11 | 7/15/2026 | 7/27/2026 3:59:52 PM EST |
| 90.00 | 34.20 | 37.30 | 35.75 | % | 0.40 | 0 | 0 | 1.05 | 0.82 | 0.01 | -0.12 | 7/27/2026 3:59:52 PM EST | |||
| 95.00 | 30.70 | 33.80 | 32.25 | % | 0.34 | 0 | 0 | 1.04 | 0.78 | 0.01 | -0.14 | 7/27/2026 3:59:52 PM EST | |||
| 100.00 | 27.80 | 30.60 | 29.20 | 27.77 | -7.36 | -20.96% | 0.29 | 1 | 2 | 1.04 | 0.74 | 0.01 | -0.15 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 105.00 | 24.50 | 27.50 | 26.00 | 24.99 | -0.27 | -1.07% | 0.25 | 1 | 2 | 1.02 | 0.70 | 0.01 | -0.16 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 110.00 | 21.80 | 24.90 | 23.35 | 24.93 | -2.87 | -10.33% | 0.21 | 60 | 85 | 1.03 | 0.66 | 0.01 | -0.16 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 115.00 | 20.10 | 22.00 | 21.05 | 37.25 | 0.00 | 0.00% | 0.18 | 0 | 11 | 1.03 | 0.62 | 0.01 | -0.17 | 7/23/2026 | 7/27/2026 3:59:52 PM EST |
| 120.00 | 17.00 | 20.00 | 18.50 | 16.50 | 0.00 | 0.00% | 0.15 | 0 | 21 | 1.02 | 0.58 | 0.01 | -0.17 | 7/17/2026 | 7/27/2026 3:59:52 PM EST |
| 125.00 | 16.40 | 17.60 | 17.00 | 16.55 | -2.65 | -13.81% | 0.14 | 1 | 56 | 1.04 | 0.54 | 0.01 | -0.18 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 130.00 | 14.60 | 15.40 | 15.00 | 18.45 | 0.00 | 0.00% | 0.12 | 0 | 20 | 1.03 | 0.50 | 0.01 | -0.17 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 135.00 | 11.10 | 13.80 | 12.45 | 15.50 | 0.00 | 0.00% | 0.09 | 0 | 41 | 0.98 | 0.46 | 0.01 | -0.17 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 140.00 | 11.00 | 12.40 | 11.70 | 10.50 | -3.80 | -26.58% | 0.08 | 15 | 117 | 1.02 | 0.42 | 0.01 | -0.17 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 145.00 | 8.40 | 10.60 | 9.50 | 13.30 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.97 | 0.38 | 0.01 | -0.16 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 150.00 | 8.30 | 9.70 | 9.00 | 11.60 | 0.00 | 0.00% | 0.06 | 0 | 421 | 1.01 | 0.35 | 0.01 | -0.16 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 155.00 | 6.20 | 8.50 | 7.35 | 9.50 | 0.00 | 0.00% | 0.05 | 0 | 16 | 0.97 | 0.32 | 0.01 | -0.15 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 160.00 | 5.30 | 7.80 | 6.55 | 9.00 | 0.00 | 0.00% | 0.04 | 0 | 843 | 0.98 | 0.29 | 0.01 | -0.14 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 165.00 | 4.60 | 6.70 | 5.65 | 8.25 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.97 | 0.26 | 0.01 | -0.14 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 170.00 | 4.30 | 6.10 | 5.20 | 5.15 | -2.74 | -34.73% | 0.03 | 11 | 43 | 0.99 | 0.23 | 0.01 | -0.13 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 175.00 | 4.00 | 6.20 | 5.10 | 5.65 | 0.00 | 0.00% | 0.03 | 0 | 51 | 1.03 | 0.21 | 0.01 | -0.12 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 180.00 | 3.00 | 5.30 | 4.15 | 3.80 | -2.21 | -36.78% | 0.02 | 6 | 24 | 1.00 | 0.19 | 0.01 | -0.11 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 185.00 | 2.60 | 4.70 | 3.65 | 4.70 | 0.00 | 0.00% | 0.02 | 0 | 34 | 1.00 | 0.17 | 0.01 | -0.11 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 190.00 | 2.60 | 4.80 | 3.70 | 8.50 | 0.00 | 0.00% | 0.02 | 0 | 18 | 1.04 | 0.15 | 0.01 | -0.10 | 7/22/2026 | 7/27/2026 3:59:52 PM EST |
| 195.00 | 1.75 | 4.40 | 3.08 | 4.43 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.01 | 0.14 | 0.00 | -0.09 | 7/20/2026 | 7/27/2026 3:59:52 PM EST |
| 200.00 | 1.70 | 4.10 | 2.90 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 75 | 1.03 | 0.12 | 0.00 | -0.08 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 210.00 | 1.05 | 3.20 | 2.13 | 5.89 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.01 | 0.10 | 0.00 | -0.07 | 7/22/2026 | 7/27/2026 3:59:52 PM EST |
| 220.00 | 0.65 | 2.85 | 1.75 | 4.83 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.01 | 0.08 | 0.00 | -0.06 | 7/2/2026 | 7/27/2026 3:59:52 PM EST |
| 230.00 | 0.35 | 2.35 | 1.35 | 4.19 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.00 | 0.06 | 0.00 | -0.05 | 7/2/2026 | 7/27/2026 3:59:52 PM EST |
| 240.00 | 0.40 | 2.15 | 1.28 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.04 | 0.05 | 0.00 | -0.04 | 7/23/2026 | 7/27/2026 3:59:52 PM EST |
| 250.00 | 0.15 | 1.75 | 0.95 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.00 | 0.04 | 0.00 | -0.03 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 260.00 | 0.00 | 1.50 | 0.75 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.97 | 0.03 | 0.00 | -0.03 | 7/23/2026 | 7/27/2026 3:59:52 PM EST |
| 270.00 | 0.05 | 1.65 | 0.85 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.06 | 0.02 | 0.00 | -0.02 | 7/20/2026 | 7/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.40 | 2.05 | 1.23 | 1.35 | +0.15 | +12.50% | 0.02 | 1 | 45 | 1.08 | -0.05 | 0.00 | -0.05 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 70.00 | 1.00 | 2.60 | 1.80 | 1.90 | +0.35 | +22.59% | 0.03 | 1 | 30 | 1.10 | -0.07 | 0.00 | -0.06 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 75.00 | 1.70 | 3.20 | 2.45 | 3.50 | 0.00 | 0.00% | 0.03 | 0 | 41 | 1.08 | -0.09 | 0.00 | -0.08 | 7/15/2026 | 7/27/2026 3:59:52 PM EST |
| 80.00 | 2.75 | 4.20 | 3.48 | 2.95 | 0.00 | 0.00% | 0.04 | 0 | 15 | 1.09 | -0.12 | 0.00 | -0.09 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 85.00 | 3.40 | 5.30 | 4.35 | 3.65 | 0.00 | 0.00% | 0.05 | 0 | 12 | 1.06 | -0.15 | 0.00 | -0.11 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 90.00 | 5.30 | 6.40 | 5.85 | 4.70 | 0.00 | 0.00% | 0.07 | 0 | 50 | 1.07 | -0.18 | 0.01 | -0.12 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 95.00 | 6.60 | 7.90 | 7.25 | 7.75 | +1.18 | +17.96% | 0.08 | 1 | 4 | 1.05 | -0.22 | 0.01 | -0.14 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 100.00 | 8.20 | 9.70 | 8.95 | 9.65 | +2.86 | +42.13% | 0.09 | 1 | 487 | 1.04 | -0.26 | 0.01 | -0.15 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 105.00 | 10.50 | 11.80 | 11.15 | 11.44 | +0.79 | +7.42% | 0.11 | 2 | 37 | 1.05 | -0.30 | 0.01 | -0.16 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 110.00 | 12.60 | 14.00 | 13.30 | 11.08 | 0.00 | 0.00% | 0.12 | 0 | 42 | 1.04 | -0.34 | 0.01 | -0.16 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 115.00 | 15.30 | 17.70 | 16.50 | 10.70 | 0.00 | 0.00% | 0.14 | 0 | 8 | 1.08 | -0.38 | 0.01 | -0.17 | 7/22/2026 | 7/27/2026 3:59:52 PM EST |
| 120.00 | 17.90 | 20.70 | 19.30 | 12.60 | 0.00 | 0.00% | 0.16 | 0 | 10 | 1.07 | -0.42 | 0.01 | -0.17 | 7/22/2026 | 7/27/2026 3:59:52 PM EST |
| 125.00 | 20.30 | 22.20 | 21.25 | 22.50 | +6.20 | +38.04% | 0.17 | 2 | 8 | 1.02 | -0.46 | 0.01 | -0.18 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 130.00 | 23.00 | 24.70 | 23.85 | 25.76 | +1.16 | +4.72% | 0.18 | 2 | 8 | 0.99 | -0.50 | 0.01 | -0.17 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 135.00 | 26.50 | 29.00 | 27.75 | 21.86 | 0.00 | 0.00% | 0.21 | 0 | 13 | 1.02 | -0.54 | 0.01 | -0.17 | 7/23/2026 | 7/27/2026 3:59:52 PM EST |
| 140.00 | 30.00 | 32.70 | 31.35 | 25.00 | 0.00 | 0.00% | 0.22 | 0 | 26 | 1.02 | -0.58 | 0.01 | -0.17 | 7/23/2026 | 7/27/2026 3:59:52 PM EST |
| 145.00 | 33.10 | 36.00 | 34.55 | 29.66 | 0.00 | 0.00% | 0.24 | 0 | 6 | 1.00 | -0.62 | 0.01 | -0.16 | 7/14/2026 | 7/27/2026 3:59:52 PM EST |
| 150.00 | 37.00 | 39.80 | 38.40 | 36.80 | 0.00 | 0.00% | 0.26 | 0 | 29 | 1.00 | -0.65 | 0.01 | -0.16 | 7/13/2026 | 7/27/2026 3:59:52 PM EST |
| 155.00 | 41.00 | 44.10 | 42.55 | 28.74 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.01 | -0.68 | 0.01 | -0.15 | 6/30/2026 | 7/27/2026 3:59:52 PM EST |
| 160.00 | 44.90 | 48.00 | 46.45 | 34.80 | 0.00 | 0.00% | 0.29 | 0 | 8 | 1.00 | -0.71 | 0.01 | -0.14 | 7/1/2026 | 7/27/2026 3:59:52 PM EST |
| 165.00 | 49.50 | 51.80 | 50.65 | 35.20 | 0.00 | 0.00% | 0.31 | 0 | 11 | 1.00 | -0.74 | 0.01 | -0.14 | 6/22/2026 | 7/27/2026 3:59:52 PM EST |
| 170.00 | 53.50 | 56.90 | 55.20 | 38.80 | 0.00 | 0.00% | 0.32 | 0 | 3 | 1.02 | -0.77 | 0.01 | -0.13 | 6/23/2026 | 7/27/2026 3:59:52 PM EST |
| 175.00 | 58.20 | 61.30 | 59.75 | 45.63 | 0.00 | 0.00% | 0.34 | 0 | 14 | 1.03 | -0.79 | 0.01 | -0.12 | 6/24/2026 | 7/27/2026 3:59:52 PM EST |
| 180.00 | 61.90 | 65.50 | 63.70 | 45.50 | 0.00 | 0.00% | 0.35 | 0 | 15 | 1.00 | -0.81 | 0.01 | -0.11 | 6/23/2026 | 7/27/2026 3:59:52 PM EST |
| 185.00 | 66.40 | 70.10 | 68.25 | 48.10 | 0.00 | 0.00% | 0.37 | 0 | 20 | 1.00 | -0.83 | 0.01 | -0.11 | 6/23/2026 | 7/27/2026 3:59:52 PM EST |
| 190.00 | 70.60 | 74.70 | 72.65 | % | 0.38 | 0 | 0 | 0.97 | -0.85 | 0.01 | -0.10 | 7/27/2026 3:59:52 PM EST | |||
| 195.00 | 75.70 | 79.50 | 77.60 | 46.70 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.00 | -0.86 | 0.00 | -0.09 | 6/18/2026 | 7/27/2026 3:59:52 PM EST |
| 200.00 | 80.30 | 84.20 | 82.25 | % | 0.41 | 0 | 0 | 1.19 | -0.88 | 0.00 | -0.08 | 7/27/2026 3:59:52 PM EST | |||
| 210.00 | 89.80 | 93.50 | 91.65 | 76.70 | 0.00 | 0.00% | 0.44 | 0 | 168 | 1.22 | -0.90 | 0.00 | -0.07 | 7/2/2026 | 7/27/2026 3:59:52 PM EST |
| 220.00 | 99.30 | 103.20 | 101.25 | 81.80 | 0.00 | 0.00% | 0.46 | 0 | 171 | 1.25 | -0.92 | 0.00 | -0.06 | 6/25/2026 | 7/27/2026 3:59:52 PM EST |
| 230.00 | 108.90 | 112.70 | 110.80 | 71.90 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.29 | -0.94 | 0.00 | -0.05 | 6/16/2026 | 7/27/2026 3:59:52 PM EST |
| 240.00 | 118.40 | 122.70 | 120.55 | % | 0.50 | 0 | 0 | 1.33 | -0.95 | 0.00 | -0.04 | 7/27/2026 3:59:52 PM EST | |||
| 250.00 | 129.20 | 132.30 | 130.75 | % | 0.52 | 0 | 0 | 1.35 | -0.96 | 0.00 | -0.03 | 7/27/2026 3:59:52 PM EST | |||
| 260.00 | 138.90 | 142.20 | 140.55 | % | 0.54 | 0 | 0 | 1.40 | -0.97 | 0.00 | -0.03 | 7/27/2026 3:59:52 PM EST | |||
| 270.00 | 147.90 | 152.30 | 150.10 | % | 0.56 | 0 | 0 | 1.45 | -0.98 | 0.00 | -0.02 | 7/27/2026 3:59:52 PM EST |