Options Chain for DIGITALOCEAN HLDGS INC COM (DOCN) - $39.73 as of 10/29/2025 3:09:00 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 28.00 | 10.60 | 13.70 | 12.15 | % | 0.43 | 0 | 0 | 5.98 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 28.50 | 10.10 | 13.20 | 11.65 | % | 0.41 | 0 | 0 | 5.77 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 29.00 | 9.60 | 12.70 | 11.15 | % | 0.38 | 0 | 0 | 5.57 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 29.50 | 9.10 | 12.20 | 10.65 | % | 0.36 | 0 | 0 | 5.37 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 30.00 | 8.60 | 11.40 | 10.00 | % | 0.33 | 0 | 0 | 4.77 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 30.50 | 8.10 | 11.20 | 9.65 | % | 0.32 | 0 | 0 | 4.98 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 31.00 | 7.90 | 10.70 | 9.30 | % | 0.30 | 0 | 0 | 4.79 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 31.50 | 7.10 | 10.20 | 8.65 | % | 0.27 | 0 | 0 | 4.73 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 32.00 | 6.60 | 9.50 | 8.05 | % | 0.25 | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 32.50 | 6.10 | 9.30 | 7.70 | % | 0.24 | 0 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 33.00 | 5.60 | 8.80 | 7.20 | % | 0.22 | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 33.50 | 5.20 | 8.10 | 6.65 | % | 0.20 | 0 | 0 | 3.75 | 0.99 | 0.01 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 34.00 | 4.80 | 7.60 | 6.20 | % | 0.18 | 0 | 0 | 3.57 | 0.99 | 0.01 | -0.01 | 10/29/2025 3:59:58 PM EST | |||
| 34.50 | 4.30 | 7.30 | 5.80 | % | 0.17 | 0 | 0 | 3.61 | 0.98 | 0.01 | -0.01 | 10/29/2025 3:59:58 PM EST | |||
| 35.00 | 3.60 | 6.80 | 5.20 | % | 0.15 | 0 | 0 | 3.53 | 0.97 | 0.02 | -0.02 | 10/29/2025 3:59:58 PM EST | |||
| 35.50 | 3.30 | 6.10 | 4.70 | % | 0.13 | 0 | 0 | 3.03 | 0.96 | 0.03 | -0.04 | 10/29/2025 3:59:58 PM EST | |||
| 36.00 | 3.20 | 6.00 | 4.60 | % | 0.13 | 0 | 0 | 3.26 | 0.94 | 0.04 | -0.07 | 10/29/2025 3:59:58 PM EST | |||
| 36.50 | 2.10 | 4.90 | 3.50 | % | 0.10 | 0 | 0 | 2.47 | 0.91 | 0.06 | -0.11 | 10/29/2025 3:59:58 PM EST | |||
| 37.00 | 1.75 | 3.80 | 2.78 | % | 0.08 | 0 | 0 | 1.68 | 0.83 | 0.07 | -0.27 | 10/29/2025 3:59:58 PM EST | |||
| 37.50 | 1.30 | 4.40 | 2.85 | % | 0.08 | 0 | 0 | 2.59 | 0.82 | 0.09 | -0.24 | 10/29/2025 3:59:58 PM EST | |||
| 38.00 | 1.75 | 2.65 | 2.20 | % | 0.06 | 0 | 0 | 1.21 | 0.77 | 0.11 | -0.30 | 10/29/2025 3:59:58 PM EST | |||
| 38.50 | 1.10 | 3.60 | 2.35 | 1.33 | -0.38 | -22.23% | 0.06 | 2 | 2 | 2.39 | 0.71 | 0.12 | -0.32 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 39.00 | 1.10 | 3.20 | 2.15 | 1.34 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.40 | 0.65 | 0.14 | -0.32 | 10/24/2025 | 10/29/2025 3:59:58 PM EST |
| 39.50 | 0.85 | 1.55 | 1.20 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.86 | 0.57 | 0.16 | -0.32 | 10/28/2025 | 10/29/2025 3:59:58 PM EST |
| 40.00 | 0.30 | 1.30 | 0.80 | 1.30 | -0.20 | -13.34% | 0.02 | 3 | 18 | 0.73 | 0.49 | 0.17 | -0.30 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 40.50 | 0.55 | 1.30 | 0.93 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.02 | 0.40 | 0.18 | -0.28 | 10/27/2025 | 10/29/2025 3:59:58 PM EST |
| 41.00 | 0.30 | 1.75 | 1.03 | 0.43 | -0.17 | -28.34% | 0.03 | 15 | 16 | 1.25 | 0.32 | 0.17 | -0.25 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 41.50 | 0.20 | 0.60 | 0.40 | 0.45 | -0.05 | -10.00% | 0.01 | 1 | 14 | 0.83 | 0.22 | 0.16 | -0.20 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 42.00 | 0.15 | 0.50 | 0.33 | 0.35 | 0.00 | 0.00% | 0.01 | 28 | 49 | 0.86 | 0.15 | 0.13 | -0.16 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 42.50 | 0.15 | 0.80 | 0.48 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.12 | 0.11 | 0.10 | -0.12 | 10/27/2025 | 10/29/2025 3:59:58 PM EST |
| 43.00 | 0.25 | 0.40 | 0.33 | 0.30 | +0.13 | +76.48% | 0.01 | 1,033 | 148 | 1.09 | 0.06 | 0.08 | -0.07 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 43.50 | 0.10 | 0.40 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.06 | 0.04 | 0.05 | -0.03 | 10/28/2025 | 10/29/2025 3:59:58 PM EST |
| 44.00 | 0.10 | 0.35 | 0.23 | 0.20 | % | 0.01 | 167 | 0 | 1.12 | 0.02 | 0.03 | -0.02 | 10/29/2025 | 10/29/2025 3:59:58 PM EST | |
| 44.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.25 | 0.01 | 0.02 | -0.01 | 10/29/2025 3:59:58 PM EST | |||
| 45.00 | 0.05 | 0.50 | 0.28 | 0.15 | +0.05 | +50.00% | 0.01 | 3 | 4 | 1.04 | 0.00 | 0.01 | 0.00 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 45.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.01 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 46.00 | 0.00 | 0.50 | 0.25 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.88 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/29/2025 3:59:58 PM EST |
| 46.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 47.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 48.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 48.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 49.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 49.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 28.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 6.58 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 28.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 29.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 6.17 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 29.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 5.75 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 30.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 31.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 5.35 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 31.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 32.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.96 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 32.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.77 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 33.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 33.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.39 | -0.01 | 0.01 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 34.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.20 | -0.01 | 0.01 | -0.01 | 10/29/2025 3:59:58 PM EST | |||
| 34.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.01 | -0.02 | 0.01 | -0.01 | 10/29/2025 3:59:58 PM EST | |||
| 35.00 | 0.00 | 2.10 | 1.05 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.77 | -0.03 | 0.02 | -0.02 | 10/27/2025 | 10/29/2025 3:59:58 PM EST |
| 35.50 | 0.00 | 1.90 | 0.95 | % | 0.03 | 0 | 0 | 3.37 | -0.04 | 0.03 | -0.04 | 10/29/2025 3:59:58 PM EST | |||
| 36.00 | 0.00 | 1.50 | 0.75 | % | 0.02 | 0 | 0 | 2.79 | -0.06 | 0.04 | -0.07 | 10/29/2025 3:59:58 PM EST | |||
| 36.50 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 2.31 | -0.09 | 0.06 | -0.11 | 10/29/2025 3:59:58 PM EST | |||
| 37.00 | 0.05 | 0.35 | 0.20 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.90 | -0.17 | 0.07 | -0.27 | 10/27/2025 | 10/29/2025 3:59:58 PM EST |
| 37.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.41 | -0.18 | 0.09 | -0.24 | 10/29/2025 3:59:58 PM EST | |||
| 38.00 | 0.15 | 1.00 | 0.58 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.09 | -0.23 | 0.11 | -0.30 | 10/27/2025 | 10/29/2025 3:59:58 PM EST |
| 38.50 | 0.05 | 1.20 | 0.63 | % | 0.02 | 0 | 0 | 0.95 | -0.29 | 0.12 | -0.32 | 10/29/2025 3:59:58 PM EST | |||
| 39.00 | 0.55 | 1.00 | 0.78 | 0.57 | +0.07 | +14.00% | 0.02 | 1 | 3 | 0.96 | -0.35 | 0.14 | -0.32 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 39.50 | 0.35 | 1.00 | 0.68 | 0.80 | +0.30 | +60.00% | 0.02 | 2 | 58 | 0.70 | -0.43 | 0.16 | -0.32 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 40.00 | 0.40 | 1.95 | 1.18 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.92 | -0.51 | 0.17 | -0.30 | 10/28/2025 | 10/29/2025 3:59:58 PM EST |
| 40.50 | 0.60 | 1.75 | 1.18 | % | 0.03 | 0 | 0 | 1.27 | -0.60 | 0.18 | -0.28 | 10/29/2025 3:59:58 PM EST | |||
| 41.00 | 1.20 | 2.70 | 1.95 | % | 0.05 | 0 | 0 | 1.83 | -0.68 | 0.17 | -0.25 | 10/29/2025 3:59:58 PM EST | |||
| 41.50 | 1.65 | 3.20 | 2.43 | % | 0.06 | 0 | 0 | 2.00 | -0.78 | 0.16 | -0.20 | 10/29/2025 3:59:58 PM EST | |||
| 42.00 | 1.70 | 3.60 | 2.65 | % | 0.06 | 0 | 0 | 2.07 | -0.85 | 0.13 | -0.16 | 10/29/2025 3:59:58 PM EST | |||
| 42.50 | 1.95 | 3.60 | 2.78 | % | 0.07 | 0 | 0 | 1.76 | -0.89 | 0.10 | -0.12 | 10/29/2025 3:59:58 PM EST | |||
| 43.00 | 1.60 | 4.40 | 3.00 | % | 0.07 | 0 | 0 | 2.18 | -0.94 | 0.08 | -0.07 | 10/29/2025 3:59:58 PM EST | |||
| 43.50 | 2.45 | 4.90 | 3.68 | % | 0.08 | 0 | 0 | 2.31 | -0.96 | 0.05 | -0.03 | 10/29/2025 3:59:58 PM EST | |||
| 44.00 | 2.50 | 5.50 | 4.00 | % | 0.09 | 0 | 0 | 2.53 | -0.98 | 0.03 | -0.02 | 10/29/2025 3:59:58 PM EST | |||
| 44.50 | 2.95 | 6.00 | 4.48 | % | 0.10 | 0 | 0 | 2.66 | -0.99 | 0.02 | -0.01 | 10/29/2025 3:59:58 PM EST | |||
| 45.00 | 4.30 | 6.50 | 5.40 | % | 0.12 | 0 | 0 | 2.78 | -1.00 | 0.01 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 45.50 | 4.60 | 6.90 | 5.75 | % | 0.13 | 0 | 0 | 2.80 | -1.00 | 0.01 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 46.00 | 4.90 | 7.40 | 6.15 | % | 0.13 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 46.50 | 5.40 | 8.00 | 6.70 | % | 0.14 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 47.00 | 5.90 | 8.40 | 7.15 | % | 0.15 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 47.50 | 6.00 | 9.00 | 7.50 | % | 0.16 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 48.00 | 6.50 | 9.60 | 8.05 | % | 0.17 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 48.50 | 7.00 | 10.10 | 8.55 | % | 0.18 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 49.00 | 7.30 | 10.60 | 8.95 | % | 0.18 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 49.50 | 8.00 | 11.10 | 9.55 | % | 0.19 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 50.00 | 8.50 | 11.60 | 10.05 | % | 0.20 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST |