Options Chain for DIGITALOCEAN HLDGS INC COM (DOCN) - $27.84 as of 5/30/2025 5:19:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.60 | 15.30 | 15.36 | 0.00 | 0.00% | 0 | 3 | 1.81 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:57 PM EST |
| 17.50 | 10.50 | 12.40 | 11.15 | 0.00 | 0.00% | 0 | 7 | 2.45 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 5/30/2025 3:59:57 PM EST |
| 20.00 | 7.70 | 10.40 | 9.50 | 0.00 | 0.00% | 0 | 2 | 1.10 | 0.99 | 0.00 | 0.00 | 5/6/2025 | 5/30/2025 3:59:57 PM EST |
| 22.50 | 5.50 | 6.30 | 6.50 | 0.00 | 0.00% | 0 | 4 | 0.88 | 0.95 | 0.02 | -0.01 | 4/14/2025 | 5/30/2025 3:59:57 PM EST |
| 25.00 | 3.50 | 4.00 | 3.58 | +0.06 | +1.71% | 2 | 88 | 0.54 | 0.84 | 0.06 | -0.03 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 27.50 | 1.80 | 1.95 | 1.84 | -0.06 | -3.16% | 5 | 72 | 0.50 | 0.63 | 0.10 | -0.03 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 30.00 | 0.70 | 0.80 | 0.74 | +0.04 | +5.72% | 41 | 381 | 0.49 | 0.35 | 0.11 | -0.03 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 32.50 | 0.20 | 0.25 | 0.25 | +0.03 | +13.64% | 20 | 3,826 | 0.48 | 0.15 | 0.07 | -0.02 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 0.15 | 0.11 | +0.01 | +10.00% | 17 | 1,216 | 0.50 | 0.05 | 0.03 | -0.01 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 37.50 | 0.00 | 0.85 | 0.01 | 0.00 | 0.00% | 0 | 1,118 | 1.20 | 0.01 | 0.01 | 0.00 | 5/29/2025 | 5/30/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1,785 | 0.71 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:57 PM EST |
| 42.50 | 0.00 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 234 | 1.04 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 0.85 | 0.05 | 0.00 | 0.00% | 0 | 518 | 1.65 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:57 PM EST |
| 47.50 | 0.00 | 0.85 | 0.20 | 0.00 | 0.00% | 0 | 92 | 1.77 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/30/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 1,030 | 1.56 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:57 PM EST |
| 52.50 | 0.00 | 0.05 | 0.25 | 0.00 | 0.00% | 0 | 7 | 1.16 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 5/30/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 0.85 | 0.01 | 0.00 | 0.00% | 0 | 787 | 2.09 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 110 | 2.00 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/30/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 12 | 1.95 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 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 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 3 | 1.48 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/30/2025 3:59:57 PM EST |
| 17.50 | 0.00 | 0.15 | 0.22 | 0.00 | 0.00% | 0 | 520 | 1.26 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/30/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 1,574 | 1.03 | -0.01 | 0.00 | 0.00 | 5/6/2025 | 5/30/2025 3:59:57 PM EST |
| 22.50 | 0.05 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 524 | 0.62 | -0.05 | 0.02 | -0.01 | 5/27/2025 | 5/30/2025 3:59:57 PM EST |
| 25.00 | 0.15 | 0.40 | 0.45 | +0.09 | +25.00% | 1 | 246 | 0.58 | -0.16 | 0.06 | -0.03 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 27.50 | 0.95 | 1.10 | 1.00 | -0.13 | -11.51% | 36 | 2,526 | 0.55 | -0.37 | 0.10 | -0.03 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 30.00 | 2.25 | 2.50 | 2.55 | -0.08 | -3.05% | 4 | 693 | 0.53 | -0.65 | 0.11 | -0.03 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 32.50 | 4.20 | 4.60 | 4.67 | 0.00 | 0.00% | 0 | 118 | 0.57 | -0.85 | 0.07 | -0.02 | 5/29/2025 | 5/30/2025 3:59:57 PM EST |
| 35.00 | 6.30 | 8.30 | 6.92 | 0.00 | 0.00% | 0 | 172 | 0.68 | -0.95 | 0.03 | -0.01 | 5/29/2025 | 5/30/2025 3:59:57 PM EST |
| 37.50 | 8.70 | 10.10 | 9.13 | 0.00 | 0.00% | 0 | 212 | 1.21 | -0.99 | 0.01 | 0.00 | 5/6/2025 | 5/30/2025 3:59:57 PM EST |
| 40.00 | 10.80 | 13.20 | 9.10 | 0.00 | 0.00% | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:57 PM EST |
| 42.50 | 13.60 | 15.80 | 9.90 | 0.00 | 0.00% | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 3:59:57 PM EST |
| 45.00 | 15.90 | 18.30 | 16.88 | 0.00 | 0.00% | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 5/30/2025 3:59:57 PM EST |
| 47.50 | 18.50 | 20.80 | 17.46 | 0.00 | 0.00% | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 5/30/2025 3:59:57 PM EST |
| 50.00 | 20.80 | 23.50 | 23.34 | 0.00 | 0.00% | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 5/30/2025 3:59:57 PM EST |
| 52.50 | 23.40 | 26.10 | 9.80 | 0.00 | 0.00% | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 2/11/2025 | 5/30/2025 3:59:57 PM EST |
| 55.00 | 25.80 | 28.60 | 23.30 | 0.00 | 0.00% | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 5/30/2025 3:59:57 PM EST |
| 60.00 | 30.90 | 33.60 | % | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 65.00 | 35.80 | 38.60 | % | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST |