Options Chain for DIGITALOCEAN HLDGS INC COM (DOCN) - $36.17 as of 9/6/2024 3:38:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 19.90 | 23.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:57 PM EST | |||
| 17.50 | 18.20 | 21.10 | % | 0 | 0 | 4.24 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:57 PM EST | |||
| 20.00 | 15.80 | 17.40 | 14.00 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | -0.01 | 8/9/2024 | 9/6/2024 3:59:57 PM EST |
| 22.50 | 13.00 | 15.60 | 14.10 | 0.00 | 0.00% | 0 | 3 | 2.75 | 1.00 | 0.00 | -0.01 | 8/22/2024 | 9/6/2024 3:59:57 PM EST |
| 25.00 | 10.50 | 13.60 | 12.20 | 0.00 | 0.00% | 0 | 29 | 2.60 | 1.00 | 0.00 | -0.02 | 8/27/2024 | 9/6/2024 3:59:57 PM EST |
| 27.50 | 8.70 | 9.90 | 8.65 | -0.18 | -2.04% | 1 | 66 | 1.24 | 0.99 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 30.00 | 6.30 | 7.30 | 6.40 | 0.00 | 0.00% | 0 | 761 | 0.94 | 0.94 | 0.02 | -0.04 | 8/28/2024 | 9/6/2024 3:59:57 PM EST |
| 32.50 | 2.70 | 6.30 | 3.28 | 0.00 | 0.00% | 0 | 848 | 0.71 | 0.85 | 0.05 | -0.05 | 9/3/2024 | 9/6/2024 3:59:57 PM EST |
| 35.00 | 2.20 | 4.10 | 2.10 | -0.10 | -4.55% | 451 | 940 | 0.78 | 0.68 | 0.08 | -0.07 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 37.50 | 1.10 | 1.35 | 1.35 | +0.35 | +35.00% | 2,434 | 703 | 0.55 | 0.45 | 0.09 | -0.07 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 40.00 | 0.55 | 0.75 | 0.60 | +0.25 | +71.43% | 2,305 | 1,957 | 0.62 | 0.25 | 0.08 | -0.05 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 42.50 | 0.05 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 435 | 0.55 | 0.11 | 0.05 | -0.03 | 9/5/2024 | 9/6/2024 3:59:57 PM EST |
| 45.00 | 0.05 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 1,828 | 0.64 | 0.05 | 0.02 | -0.02 | 8/30/2024 | 9/6/2024 3:59:57 PM EST |
| 47.50 | 0.00 | 0.15 | 0.09 | -0.01 | -10.00% | 6 | 12 | 0.82 | 0.02 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 50.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 1,036 | 1.00 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:57 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 | 0.75 | % | 0 | 0 | 3.58 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:57 PM EST | |||
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 3.05 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 25 | 2.59 | 0.00 | 0.00 | -0.01 | 8/19/2024 | 9/6/2024 3:59:57 PM EST |
| 22.50 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 27 | 2.18 | 0.00 | 0.00 | -0.01 | 8/27/2024 | 9/6/2024 3:59:57 PM EST |
| 25.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 1,272 | 1.11 | 0.00 | 0.00 | -0.02 | 9/4/2024 | 9/6/2024 3:59:57 PM EST |
| 27.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 357 | 1.47 | -0.01 | 0.00 | -0.02 | 8/27/2024 | 9/6/2024 3:59:57 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | -0.08 | -61.54% | 240 | 1,214 | 0.57 | -0.06 | 0.02 | -0.04 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 32.50 | 0.15 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 3,244 | 0.53 | -0.15 | 0.05 | -0.05 | 9/5/2024 | 9/6/2024 3:59:57 PM EST |
| 35.00 | 0.75 | 0.90 | 0.92 | -0.13 | -12.39% | 59 | 371 | 0.54 | -0.32 | 0.08 | -0.07 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 37.50 | 2.10 | 2.30 | 2.50 | 0.00 | 0.00% | 0 | 192 | 0.60 | -0.55 | 0.09 | -0.07 | 9/3/2024 | 9/6/2024 3:59:57 PM EST |
| 40.00 | 3.60 | 4.20 | 3.22 | 0.00 | 0.00% | 0 | 21 | 0.72 | -0.75 | 0.08 | -0.05 | 8/30/2024 | 9/6/2024 3:59:57 PM EST |
| 42.50 | 5.70 | 6.50 | 5.90 | 0.00 | 0.00% | 0 | 1 | 0.86 | -0.89 | 0.05 | -0.03 | 8/16/2024 | 9/6/2024 3:59:57 PM EST |
| 45.00 | 7.80 | 9.50 | 10.00 | 0.00 | 0.00% | 0 | 1 | 1.30 | -0.95 | 0.02 | -0.02 | 8/13/2024 | 9/6/2024 3:59:57 PM EST |
| 47.50 | 10.30 | 12.00 | % | 0 | 0 | 1.48 | -0.98 | 0.01 | -0.01 | 9/6/2024 3:59:57 PM EST | |||
| 50.00 | 12.70 | 15.60 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST |