Options Chain for DIGITALOCEAN HLDGS INC COM (DOCN) - $38.02 as of 11/20/2024 3:58:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 14.20 | 16.70 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 25.00 | 11.70 | 14.10 | 17.25 | 0.00 | 0.00% | 0 | 1 | 1.60 | 1.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 3:59:51 PM EST |
| 27.50 | 9.20 | 11.50 | % | 0 | 0 | 1.38 | 0.98 | 0.01 | -0.01 | 11/20/2024 3:59:51 PM EST | |||
| 30.00 | 7.10 | 8.80 | 8.19 | 0.00 | 0.00% | 0 | 8 | 0.99 | 0.94 | 0.02 | -0.01 | 11/4/2024 | 11/20/2024 3:59:51 PM EST |
| 32.50 | 5.10 | 5.90 | 4.87 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.87 | 0.04 | -0.02 | 11/4/2024 | 11/20/2024 3:59:51 PM EST |
| 35.00 | 3.40 | 3.60 | 3.40 | 0.00 | 0.00% | 0 | 138 | 0.46 | 0.74 | 0.07 | -0.03 | 11/19/2024 | 11/20/2024 3:59:51 PM EST |
| 37.50 | 1.90 | 1.95 | 1.85 | -0.45 | -19.57% | 62 | 213 | 0.44 | 0.53 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 40.00 | 0.30 | 1.05 | 1.05 | -0.20 | -16.00% | 6 | 543 | 0.44 | 0.33 | 0.08 | -0.03 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 42.50 | 0.45 | 0.55 | 0.50 | -0.10 | -16.67% | 12 | 585 | 0.46 | 0.19 | 0.06 | -0.02 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 45.00 | 0.20 | 0.50 | 0.25 | -0.05 | -16.67% | 10 | 338 | 0.48 | 0.10 | 0.04 | -0.02 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 47.50 | 0.05 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 1,552 | 0.55 | 0.05 | 0.02 | -0.01 | 11/18/2024 | 11/20/2024 3:59:51 PM EST |
| 50.00 | 0.05 | 0.15 | 0.10 | -0.05 | -33.34% | 6 | 113 | 0.55 | 0.02 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 52.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 18 | 0.62 | 0.01 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:51 PM EST |
| 55.00 | 0.00 | 0.10 | 0.32 | 0.00 | 0.00% | 0 | 13 | 0.69 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:51 PM EST |
| 60.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.20 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 27.50 | 0.05 | 0.30 | 0.09 | 0.00 | 0.00% | 0 | 10 | 0.60 | -0.02 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 3:59:51 PM EST |
| 30.00 | 0.05 | 0.20 | 0.19 | -0.01 | -5.00% | 1 | 56 | 0.50 | -0.06 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 32.50 | 0.25 | 0.35 | 0.40 | +0.05 | +14.29% | 1 | 113 | 0.45 | -0.13 | 0.04 | -0.02 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 35.00 | 0.70 | 0.85 | 0.78 | +0.03 | +4.00% | 113 | 282 | 0.44 | -0.26 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 37.50 | 1.70 | 1.80 | 1.83 | -0.17 | -8.50% | 1 | 163 | 0.42 | -0.47 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 40.00 | 3.20 | 3.40 | 4.25 | 0.00 | 0.00% | 0 | 29 | 0.42 | -0.67 | 0.08 | -0.03 | 11/18/2024 | 11/20/2024 3:59:51 PM EST |
| 42.50 | 5.10 | 5.50 | 4.30 | 0.00 | 0.00% | 0 | 15 | 0.42 | -0.81 | 0.06 | -0.02 | 10/28/2024 | 11/20/2024 3:59:51 PM EST |
| 45.00 | 7.30 | 8.10 | 9.04 | 0.00 | 0.00% | 0 | 5 | 0.68 | -0.90 | 0.04 | -0.02 | 11/4/2024 | 11/20/2024 3:59:51 PM EST |
| 47.50 | 9.60 | 11.20 | 7.60 | 0.00 | 0.00% | 0 | 0 | 1.00 | -0.95 | 0.02 | -0.01 | 11/1/2024 | 11/20/2024 3:59:51 PM EST |
| 50.00 | 12.10 | 13.60 | % | 0 | 0 | 1.08 | -0.98 | 0.01 | -0.01 | 11/20/2024 3:59:51 PM EST | |||
| 52.50 | 14.40 | 16.00 | % | 0 | 0 | 1.17 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 55.00 | 16.80 | 19.10 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 60.00 | 22.00 | 24.10 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST |