Options Chain for DIGITALOCEAN HLDGS INC COM (DOCN) - $33.51 as of 4/29/2024 12:58:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 21.20 | 21.80 | % | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:59 PM EST | |||
| 15.00 | 18.70 | 21.00 | % | 0 | 3 | 2.23 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:59 PM EST | |||
| 17.50 | 16.10 | 16.80 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:59 PM EST | |||
| 20.00 | 13.50 | 14.30 | 13.80 | 0.00 | 0.00% | 0 | 12 | 2.59 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/29/2024 12:58:59 PM EST |
| 22.50 | 11.30 | 11.80 | % | 0 | 13 | 1.33 | 0.99 | 0.00 | -0.01 | 4/29/2024 12:58:59 PM EST | |||
| 25.00 | 8.90 | 9.30 | 9.21 | -4.49 | -32.78% | 2 | 72 | 1.04 | 0.96 | 0.01 | -0.02 | 4/29/2024 | 4/29/2024 12:58:59 PM EST |
| 27.50 | 6.70 | 6.90 | 5.90 | 0.00 | 0.00% | 0 | 96 | 0.80 | 0.90 | 0.03 | -0.03 | 4/24/2024 | 4/29/2024 12:58:59 PM EST |
| 30.00 | 4.70 | 4.90 | 4.95 | +0.43 | +9.52% | 1 | 136 | 0.80 | 0.79 | 0.05 | -0.05 | 4/29/2024 | 4/29/2024 12:58:59 PM EST |
| 32.50 | 3.10 | 3.30 | 3.10 | +0.15 | +5.09% | 13 | 293 | 0.77 | 0.63 | 0.06 | -0.07 | 4/29/2024 | 4/29/2024 12:58:59 PM EST |
| 35.00 | 1.85 | 2.00 | 1.90 | +0.14 | +7.96% | 247 | 1,354 | 0.78 | 0.47 | 0.07 | -0.07 | 4/29/2024 | 4/29/2024 12:58:59 PM EST |
| 37.50 | 1.05 | 1.10 | 1.05 | +0.07 | +7.15% | 12 | 753 | 0.76 | 0.31 | 0.06 | -0.06 | 4/29/2024 | 4/29/2024 12:58:59 PM EST |
| 40.00 | 0.50 | 0.60 | 0.50 | +0.05 | +11.12% | 75 | 1,756 | 0.75 | 0.19 | 0.05 | -0.04 | 4/29/2024 | 4/29/2024 12:58:59 PM EST |
| 42.50 | 0.25 | 0.30 | 0.25 | 0.00 | 0.00% | 687 | 524 | 0.77 | 0.11 | 0.03 | -0.03 | 4/29/2024 | 4/29/2024 12:58:59 PM EST |
| 45.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 17 | 848 | 0.77 | 0.05 | 0.02 | -0.02 | 4/29/2024 | 4/29/2024 12:58:59 PM EST |
| 47.50 | 0.05 | 0.75 | 0.05 | -0.45 | -90.00% | 5 | 1,519 | 1.03 | 0.03 | 0.01 | -0.01 | 4/29/2024 | 4/29/2024 12:58:59 PM EST |
| 50.00 | 0.05 | 0.10 | 0.10 | -0.04 | -28.58% | 40 | 1,494 | 0.88 | 0.01 | 0.01 | -0.01 | 4/29/2024 | 4/29/2024 12:58:59 PM EST |
| 55.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2,065 | 0.99 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/29/2024 12:58:59 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 15 | 1.26 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/29/2024 12:58:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.50 | 0.23 | 0.00 | 0.00% | 0 | 36 | 2.08 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 4/29/2024 12:58:59 PM EST |
| 15.00 | 0.00 | 0.75 | % | 0 | 155 | 2.98 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:59 PM EST | |||
| 17.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 4/29/2024 12:58:59 PM EST |
| 20.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 747 | 1.31 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 12:58:59 PM EST |
| 22.50 | 0.00 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 124 | 1.43 | -0.01 | 0.00 | -0.01 | 4/15/2024 | 4/29/2024 12:58:59 PM EST |
| 25.00 | 0.05 | 0.15 | 0.12 | -0.04 | -25.00% | 2 | 144 | 0.81 | -0.04 | 0.01 | -0.02 | 4/29/2024 | 4/29/2024 12:58:59 PM EST |
| 27.50 | 0.30 | 0.35 | 0.30 | -0.05 | -14.29% | 1 | 312 | 0.79 | -0.10 | 0.03 | -0.03 | 4/29/2024 | 4/29/2024 12:58:59 PM EST |
| 30.00 | 0.75 | 0.85 | 0.77 | -0.09 | -10.47% | 3 | 541 | 0.80 | -0.21 | 0.05 | -0.05 | 4/29/2024 | 4/29/2024 12:58:59 PM EST |
| 32.50 | 1.60 | 1.70 | 1.65 | -0.15 | -8.34% | 6 | 515 | 0.79 | -0.37 | 0.06 | -0.07 | 4/29/2024 | 4/29/2024 12:58:59 PM EST |
| 35.00 | 2.85 | 2.95 | 2.95 | -0.24 | -7.53% | 8 | 514 | 0.78 | -0.53 | 0.07 | -0.07 | 4/29/2024 | 4/29/2024 12:58:59 PM EST |
| 37.50 | 4.50 | 4.60 | 5.60 | 0.00 | 0.00% | 0 | 793 | 0.77 | -0.69 | 0.06 | -0.06 | 4/23/2024 | 4/29/2024 12:58:59 PM EST |
| 40.00 | 6.40 | 6.60 | 6.97 | 0.00 | 0.00% | 0 | 257 | 0.72 | -0.81 | 0.05 | -0.04 | 4/18/2024 | 4/29/2024 12:58:59 PM EST |
| 42.50 | 8.60 | 9.00 | 6.60 | 0.00 | 0.00% | 0 | 142 | 0.69 | -0.89 | 0.03 | -0.03 | 4/11/2024 | 4/29/2024 12:58:59 PM EST |
| 45.00 | 11.00 | 11.40 | 7.70 | 0.00 | 0.00% | 0 | 2 | 1.17 | -0.95 | 0.02 | -0.02 | 3/28/2024 | 4/29/2024 12:58:59 PM EST |
| 47.50 | 13.30 | 13.90 | 9.30 | 0.00 | 0.00% | 0 | 8 | 0.96 | -0.97 | 0.01 | -0.01 | 3/18/2024 | 4/29/2024 12:58:59 PM EST |
| 50.00 | 15.80 | 16.30 | 10.90 | 0.00 | 0.00% | 0 | 0 | 1.17 | -0.99 | 0.01 | -0.01 | 3/18/2024 | 4/29/2024 12:58:59 PM EST |
| 55.00 | 20.60 | 23.10 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:59 PM EST | |||
| 60.00 | 25.60 | 27.50 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:59 PM EST |