Options Chain for DIGITALOCEAN HLDGS INC COM (DOCN) - $34.17 as of 3/31/2025 3:48:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 9.50 | 13.00 | 10.73 | -3.25 | -23.25% | 1 | 1 | 2.55 | 1.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 25.00 | 7.00 | 10.50 | % | 0 | 0 | 2.10 | 0.98 | 0.01 | -0.01 | 3/31/2025 3:59:49 PM EST | |||
| 27.50 | 4.70 | 8.10 | 9.80 | 0.00 | 0.00% | 0 | 1 | 1.73 | 0.92 | 0.03 | -0.03 | 3/11/2025 | 3/31/2025 3:59:49 PM EST |
| 30.00 | 3.30 | 5.60 | 4.24 | 0.00 | 0.00% | 0 | 40 | 1.32 | 0.82 | 0.06 | -0.04 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 32.50 | 1.85 | 2.45 | 2.15 | -0.41 | -16.02% | 33 | 23 | 0.55 | 0.63 | 0.10 | -0.05 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 35.00 | 1.00 | 1.15 | 1.05 | -0.45 | -30.00% | 67 | 121 | 0.57 | 0.39 | 0.10 | -0.05 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 37.50 | 0.40 | 0.55 | 0.50 | -0.15 | -23.08% | 367 | 1,578 | 0.58 | 0.21 | 0.07 | -0.04 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 40.00 | 0.15 | 0.45 | 0.22 | -0.13 | -37.15% | 26 | 1,375 | 0.67 | 0.11 | 0.04 | -0.02 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 42.50 | 0.00 | 0.35 | 0.13 | -0.07 | -35.00% | 7 | 3,545 | 0.87 | 0.04 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 45.00 | 0.05 | 0.40 | 0.06 | -0.09 | -60.00% | 20 | 762 | 0.87 | 0.02 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 47.50 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 276 | 1.15 | 0.01 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 50.00 | 0.00 | 0.05 | 0.05 | +0.02 | +66.67% | 21 | 271 | 0.89 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 52.50 | 0.00 | 0.60 | 0.17 | 0.00 | 0.00% | 0 | 24 | 1.57 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 3:59:49 PM EST |
| 55.00 | 0.00 | 0.75 | 0.43 | 0.00 | 0.00% | 0 | 12 | 1.78 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 3:59:49 PM EST |
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 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 | 0.30 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | -0.01 | 3/31/2025 3:59:49 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.39 | -0.02 | 0.01 | -0.01 | 3/31/2025 3:59:49 PM EST | |||
| 27.50 | 0.05 | 0.55 | 0.08 | 0.00 | 0.00% | 0 | 18 | 0.74 | -0.08 | 0.03 | -0.03 | 3/25/2025 | 3/31/2025 3:59:49 PM EST |
| 30.00 | 0.20 | 0.70 | 0.55 | +0.09 | +19.57% | 42 | 383 | 0.60 | -0.18 | 0.06 | -0.04 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 32.50 | 1.00 | 1.30 | 1.25 | +0.15 | +13.64% | 72 | 746 | 0.57 | -0.37 | 0.10 | -0.05 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 35.00 | 2.45 | 2.60 | 2.92 | +0.62 | +26.96% | 9 | 1,605 | 0.58 | -0.61 | 0.10 | -0.05 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 37.50 | 3.00 | 6.20 | 4.80 | +0.50 | +11.63% | 10 | 587 | 1.28 | -0.79 | 0.07 | -0.04 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 40.00 | 6.60 | 6.90 | 7.00 | +3.30 | +89.19% | 10 | 5,027 | 0.65 | -0.89 | 0.04 | -0.02 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 42.50 | 7.40 | 10.70 | 6.50 | 0.00 | 0.00% | 0 | 31 | 1.53 | -0.96 | 0.02 | -0.01 | 3/19/2025 | 3/31/2025 3:59:49 PM EST |
| 45.00 | 9.70 | 13.20 | 9.20 | 0.00 | 0.00% | 0 | 56 | 1.72 | -0.98 | 0.01 | -0.01 | 3/17/2025 | 3/31/2025 3:59:49 PM EST |
| 47.50 | 13.30 | 15.60 | 9.00 | 0.00 | 0.00% | 0 | 4 | 1.84 | -0.99 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 3:59:49 PM EST |
| 50.00 | 15.80 | 18.20 | 6.55 | 0.00 | 0.00% | 0 | 2 | 2.03 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 3:59:49 PM EST |
| 52.50 | 18.20 | 20.60 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 55.00 | 20.50 | 23.40 | % | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 60.00 | 25.50 | 28.40 | % | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 65.00 | 30.50 | 33.40 | % | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST |