Options Chain for DIGITALOCEAN HLDGS INC COM (DOCN) - $33.23 as of 4/18/2024 7:35:45 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 12.90 | 14.10 | % | 0 | 0 | 7.30 | 1.00 | 0.00 | -0.02 | 4/17/2024 3:59:56 PM EST | |||
| 22.50 | 10.60 | 11.20 | % | 0 | 0 | 4.32 | 1.00 | 0.00 | -0.02 | 4/17/2024 3:59:56 PM EST | |||
| 25.00 | 8.00 | 8.50 | 14.14 | 0.00 | 0.00% | 0 | 5 | 2.89 | 1.00 | 0.00 | -0.02 | 3/26/2024 | 4/17/2024 3:59:56 PM EST |
| 27.50 | 5.40 | 6.10 | 11.58 | 0.00 | 0.00% | 0 | 3 | 2.33 | 1.00 | 0.00 | -0.02 | 3/15/2024 | 4/17/2024 3:59:56 PM EST |
| 30.00 | 3.00 | 3.50 | 3.63 | 0.00 | 0.00% | 0 | 53 | 1.36 | 0.99 | 0.02 | -0.03 | 4/17/2024 | 4/17/2024 3:59:56 PM EST |
| 32.50 | 0.95 | 1.10 | 1.15 | 0.00 | 0.00% | 0 | 29 | 0.57 | 0.72 | 0.24 | -0.14 | 4/17/2024 | 4/17/2024 3:59:56 PM EST |
| 35.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 147 | 0.60 | 0.10 | 0.13 | -0.06 | 4/17/2024 | 4/17/2024 3:59:56 PM EST |
| 37.50 | 0.00 | 0.55 | 0.01 | 0.00 | 0.00% | 0 | 286 | 1.91 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/17/2024 3:59:56 PM EST |
| 40.00 | 0.00 | 0.45 | 0.06 | 0.00 | 0.00% | 0 | 657 | 2.32 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/17/2024 3:59:56 PM EST |
| 42.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 1,297 | 2.12 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/17/2024 3:59:56 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,004 | 2.31 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/17/2024 3:59:56 PM EST |
| 47.50 | 0.00 | 0.30 | 0.12 | 0.00 | 0.00% | 0 | 607 | 3.28 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/17/2024 3:59:56 PM EST |
| 50.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 239 | 2.62 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/17/2024 3:59:56 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 344 | 3.12 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/17/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 0 | 4.35 | 0.00 | 0.00 | -0.02 | 3/21/2024 | 4/17/2024 3:59:56 PM EST |
| 22.50 | 0.00 | 0.20 | % | 0 | 0 | 3.49 | 0.00 | 0.00 | -0.02 | 4/17/2024 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 403 | 2.71 | 0.00 | 0.00 | -0.02 | 3/21/2024 | 4/17/2024 3:59:56 PM EST |
| 27.50 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 23 | 2.61 | 0.00 | 0.00 | -0.02 | 3/18/2024 | 4/17/2024 3:59:56 PM EST |
| 30.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 94 | 1.44 | -0.01 | 0.02 | -0.03 | 4/16/2024 | 4/17/2024 3:59:56 PM EST |
| 32.50 | 0.20 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 2,075 | 0.60 | -0.28 | 0.24 | -0.14 | 4/17/2024 | 4/17/2024 3:59:56 PM EST |
| 35.00 | 1.50 | 1.90 | 1.54 | 0.00 | 0.00% | 0 | 465 | 0.52 | -0.90 | 0.13 | -0.06 | 4/17/2024 | 4/17/2024 3:59:56 PM EST |
| 37.50 | 3.20 | 5.10 | 4.30 | 0.00 | 0.00% | 0 | 475 | 1.23 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/17/2024 3:59:56 PM EST |
| 40.00 | 6.60 | 7.00 | 6.30 | 0.00 | 0.00% | 0 | 5 | 3.42 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/17/2024 3:59:56 PM EST |
| 42.50 | 9.00 | 9.50 | 8.80 | 0.00 | 0.00% | 0 | 6 | 2.38 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/17/2024 3:59:56 PM EST |
| 45.00 | 11.50 | 12.00 | 5.77 | 0.00 | 0.00% | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 3/20/2024 | 4/17/2024 3:59:56 PM EST |
| 47.50 | 13.90 | 14.60 | 8.60 | 0.00 | 0.00% | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 3/11/2024 | 4/17/2024 3:59:56 PM EST |
| 50.00 | 15.00 | 17.10 | % | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 4/17/2024 3:59:56 PM EST | |||
| 55.00 | 21.30 | 22.20 | % | 0 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 4/17/2024 3:59:56 PM EST |