Options Chain for DATADOG INC CL A COM (DDOG) - $138.75 as of 1/22/2025 8:39:16 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 73.10 | 74.20 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 70.00 | 68.20 | 69.35 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 75.00 | 63.00 | 64.35 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 80.00 | 58.15 | 59.40 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 85.00 | 53.20 | 54.45 | 70.99 | 0.00 | 0.00% | 0 | 1 | 1.03 | 1.00 | 0.00 | -0.01 | 12/17/2024 | 1/21/2025 4:00:01 PM EST |
| 90.00 | 48.45 | 49.30 | % | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.02 | 1/21/2025 4:00:01 PM EST | |||
| 95.00 | 42.65 | 44.40 | 42.13 | 0.00 | 0.00% | 0 | 15 | 0.85 | 0.99 | 0.00 | -0.03 | 1/16/2025 | 1/21/2025 4:00:01 PM EST |
| 100.00 | 38.45 | 39.50 | 44.80 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.97 | 0.00 | -0.04 | 12/27/2024 | 1/21/2025 4:00:01 PM EST |
| 105.00 | 33.65 | 34.75 | 51.68 | 0.00 | 0.00% | 0 | 5 | 0.72 | 0.96 | 0.00 | -0.05 | 12/16/2024 | 1/21/2025 4:00:01 PM EST |
| 110.00 | 29.10 | 29.55 | 31.45 | 0.00 | 0.00% | 0 | 56 | 0.52 | 0.93 | 0.01 | -0.06 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 115.00 | 24.40 | 24.95 | 24.30 | 0.00 | 0.00% | 0 | 20 | 0.58 | 0.90 | 0.01 | -0.07 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 120.00 | 18.95 | 22.05 | 19.75 | 0.00 | 0.00% | 0 | 28 | 0.49 | 0.86 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 125.00 | 16.00 | 16.25 | 16.15 | 0.00 | 0.00% | 0 | 190 | 0.46 | 0.80 | 0.01 | -0.10 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 127.00 | 14.50 | 15.15 | % | 0 | 0 | 0.49 | 0.77 | 0.02 | -0.10 | 1/21/2025 4:00:01 PM EST | |||
| 128.00 | 12.65 | 14.05 | % | 0 | 0 | 0.42 | 0.75 | 0.02 | -0.11 | 1/21/2025 4:00:01 PM EST | |||
| 129.00 | 11.40 | 14.70 | 13.00 | 0.00 | 0.00% | 0 | 7 | 0.40 | 0.73 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 130.00 | 10.85 | 13.60 | 12.06 | 0.00 | 0.00% | 0 | 234 | 0.46 | 0.71 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 131.00 | 10.40 | 11.90 | 12.15 | 0.00 | 0.00% | 0 | 5 | 0.46 | 0.70 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 132.00 | 11.05 | 11.80 | 11.00 | 0.00 | 0.00% | 0 | 3 | 0.49 | 0.67 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 133.00 | 9.10 | 11.00 | % | 0 | 0 | 0.43 | 0.65 | 0.02 | -0.12 | 1/21/2025 4:00:01 PM EST | |||
| 134.00 | 9.80 | 10.00 | % | 0 | 0 | 0.46 | 0.63 | 0.02 | -0.12 | 1/21/2025 4:00:01 PM EST | |||
| 135.00 | 9.25 | 9.40 | 9.20 | 0.00 | 0.00% | 0 | 1,199 | 0.45 | 0.61 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 136.00 | 7.00 | 8.85 | % | 0 | 0 | 0.45 | 0.59 | 0.02 | -0.12 | 1/21/2025 4:00:01 PM EST | |||
| 137.00 | 6.60 | 9.90 | 8.02 | 0.00 | 0.00% | 0 | 3 | 0.40 | 0.57 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 138.00 | 7.60 | 7.80 | 7.55 | 0.00 | 0.00% | 0 | 4 | 0.45 | 0.55 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 139.00 | 7.10 | 7.30 | 7.75 | 0.00 | 0.00% | 0 | 206 | 0.45 | 0.52 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 140.00 | 6.65 | 6.80 | 6.75 | 0.00 | 0.00% | 0 | 5,558 | 0.45 | 0.50 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 141.00 | 6.20 | 6.35 | 6.10 | 0.00 | 0.00% | 0 | 2 | 0.45 | 0.48 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 142.00 | 5.75 | 5.90 | 5.67 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.46 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 143.00 | 5.35 | 5.50 | 5.22 | 0.00 | 0.00% | 0 | 5 | 0.45 | 0.44 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 144.00 | 4.95 | 5.10 | % | 0 | 0 | 0.45 | 0.42 | 0.02 | -0.12 | 1/21/2025 4:00:01 PM EST | |||
| 145.00 | 4.60 | 4.75 | 4.60 | 0.00 | 0.00% | 0 | 2,345 | 0.44 | 0.39 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 146.00 | 4.25 | 4.40 | 4.09 | 0.00 | 0.00% | 0 | 8 | 0.44 | 0.37 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 147.00 | 3.95 | 4.05 | 4.20 | 0.00 | 0.00% | 0 | 27 | 0.44 | 0.35 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 148.00 | 3.65 | 3.75 | 3.85 | 0.00 | 0.00% | 0 | 2 | 0.44 | 0.33 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 149.00 | 3.35 | 3.45 | 3.19 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.32 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 150.00 | 3.05 | 3.20 | 3.05 | 0.00 | 0.00% | 0 | 5,208 | 0.44 | 0.30 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 152.50 | 2.49 | 2.95 | 2.80 | 0.00 | 0.00% | 0 | 306 | 0.44 | 0.25 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 155.00 | 1.99 | 2.08 | 2.12 | 0.00 | 0.00% | 0 | 822 | 0.44 | 0.22 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 157.50 | 1.56 | 1.64 | 1.70 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.18 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 160.00 | 1.26 | 1.70 | 1.31 | 0.00 | 0.00% | 0 | 1,297 | 0.44 | 0.15 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 162.50 | 0.95 | 1.04 | % | 0 | 0 | 0.44 | 0.13 | 0.01 | -0.06 | 1/21/2025 4:00:01 PM EST | |||
| 165.00 | 0.78 | 0.83 | 0.86 | 0.00 | 0.00% | 0 | 1,965 | 0.44 | 0.10 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 170.00 | 0.49 | 0.53 | 0.51 | 0.00 | 0.00% | 0 | 1,960 | 0.45 | 0.07 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 175.00 | 0.27 | 0.37 | 0.42 | 0.00 | 0.00% | 0 | 759 | 0.45 | 0.05 | 0.01 | -0.03 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 180.00 | 0.16 | 0.22 | 0.25 | 0.00 | 0.00% | 0 | 2,686 | 0.45 | 0.03 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 185.00 | 0.09 | 0.19 | 0.16 | 0.00 | 0.00% | 0 | 1,296 | 0.47 | 0.02 | 0.00 | -0.02 | 1/16/2025 | 1/21/2025 4:00:01 PM EST |
| 190.00 | 0.05 | 0.16 | 0.20 | 0.00 | 0.00% | 0 | 138 | 0.48 | 0.01 | 0.00 | -0.01 | 1/16/2025 | 1/21/2025 4:00:01 PM EST |
| 195.00 | 0.05 | 0.08 | 0.06 | 0.00 | 0.00% | 0 | 67 | 0.45 | 0.01 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 200.00 | 0.00 | 0.26 | 0.22 | 0.00 | 0.00% | 0 | 400 | 0.63 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 4:00:01 PM EST |
| 210.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 65 | 0.84 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 4:00:01 PM EST |
| 220.00 | 0.01 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 29 | 0.72 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 4:00:01 PM EST |
| 230.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 6 | 0.98 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 1/21/2025 4:00:01 PM EST |
| 240.00 | 0.00 | 0.95 | 0.02 | 0.00 | 0.00% | 0 | 10 | 1.08 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 1/21/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 1/21/2025 4:00:01 PM EST |
| 75.00 | 0.00 | 0.75 | 0.27 | 0.00 | 0.00% | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 1/21/2025 4:00:01 PM EST |
| 80.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 1/21/2025 4:00:01 PM EST |
| 85.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 2 | 1.05 | 0.00 | 0.00 | -0.01 | 1/10/2025 | 1/21/2025 4:00:01 PM EST |
| 90.00 | 0.05 | 0.18 | 0.15 | 0.00 | 0.00% | 0 | 17 | 0.67 | -0.01 | 0.00 | -0.02 | 1/13/2025 | 1/21/2025 4:00:01 PM EST |
| 95.00 | 0.10 | 0.21 | 0.14 | 0.00 | 0.00% | 0 | 110 | 0.63 | -0.01 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 100.00 | 0.16 | 0.26 | 0.22 | 0.00 | 0.00% | 0 | 135 | 0.59 | -0.03 | 0.00 | -0.04 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 105.00 | 0.28 | 0.38 | 0.38 | 0.00 | 0.00% | 0 | 76 | 0.55 | -0.04 | 0.00 | -0.05 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 110.00 | 0.50 | 0.54 | 0.49 | 0.00 | 0.00% | 0 | 610 | 0.53 | -0.07 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 115.00 | 0.81 | 0.86 | 0.80 | 0.00 | 0.00% | 0 | 526 | 0.50 | -0.10 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 120.00 | 1.34 | 1.44 | 1.38 | 0.00 | 0.00% | 0 | 11,807 | 0.48 | -0.14 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 125.00 | 2.21 | 2.33 | 2.16 | 0.00 | 0.00% | 0 | 1,113 | 0.47 | -0.20 | 0.01 | -0.10 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 127.00 | 2.67 | 2.79 | % | 0 | 0 | 0.47 | -0.23 | 0.02 | -0.10 | 1/21/2025 4:00:01 PM EST | |||
| 128.00 | 2.94 | 3.05 | 3.05 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.25 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 129.00 | 3.20 | 3.30 | 3.30 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.27 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 130.00 | 3.50 | 3.65 | 3.43 | 0.00 | 0.00% | 0 | 3,485 | 0.46 | -0.29 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 131.00 | 3.85 | 3.95 | 3.95 | 0.00 | 0.00% | 0 | 2 | 0.46 | -0.30 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 132.00 | 4.20 | 4.30 | % | 0 | 0 | 0.46 | -0.33 | 0.02 | -0.12 | 1/21/2025 4:00:01 PM EST | |||
| 133.00 | 4.55 | 4.70 | 4.45 | 0.00 | 0.00% | 0 | 2 | 0.46 | -0.35 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 134.00 | 4.95 | 5.05 | 5.05 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.37 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 135.00 | 5.35 | 5.50 | 5.30 | 0.00 | 0.00% | 0 | 17,158 | 0.45 | -0.39 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 136.00 | 5.80 | 5.95 | 5.70 | 0.00 | 0.00% | 0 | 15 | 0.45 | -0.41 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 137.00 | 6.25 | 6.40 | 6.10 | 0.00 | 0.00% | 0 | 4 | 0.45 | -0.43 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 138.00 | 6.70 | 6.90 | 6.72 | 0.00 | 0.00% | 0 | 10 | 0.45 | -0.45 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 139.00 | 7.20 | 7.40 | 7.20 | 0.00 | 0.00% | 0 | 9 | 0.45 | -0.48 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 140.00 | 7.75 | 7.90 | 7.68 | 0.00 | 0.00% | 0 | 840 | 0.45 | -0.50 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 141.00 | 8.30 | 8.45 | % | 0 | 0 | 0.45 | -0.52 | 0.02 | -0.12 | 1/21/2025 4:00:01 PM EST | |||
| 142.00 | 8.85 | 9.05 | 8.95 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.54 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 143.00 | 9.45 | 10.95 | % | 0 | 0 | 0.44 | -0.56 | 0.02 | -0.12 | 1/21/2025 4:00:01 PM EST | |||
| 144.00 | 10.05 | 11.85 | % | 0 | 0 | 0.50 | -0.58 | 0.02 | -0.12 | 1/21/2025 4:00:01 PM EST | |||
| 145.00 | 10.65 | 10.85 | 10.65 | 0.00 | 0.00% | 0 | 1,751 | 0.44 | -0.61 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 146.00 | 11.30 | 12.40 | % | 0 | 0 | 0.47 | -0.63 | 0.02 | -0.11 | 1/21/2025 4:00:01 PM EST | |||
| 147.00 | 11.95 | 12.20 | % | 0 | 0 | 0.44 | -0.65 | 0.02 | -0.11 | 1/21/2025 4:00:01 PM EST | |||
| 148.00 | 12.65 | 14.40 | % | 0 | 0 | 0.49 | -0.67 | 0.02 | -0.11 | 1/21/2025 4:00:01 PM EST | |||
| 149.00 | 13.40 | 13.75 | % | 0 | 0 | 0.44 | -0.68 | 0.02 | -0.11 | 1/21/2025 4:00:01 PM EST | |||
| 150.00 | 14.10 | 15.10 | 14.20 | 0.00 | 0.00% | 0 | 724 | 0.44 | -0.70 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 152.50 | 16.00 | 17.25 | % | 0 | 0 | 0.43 | -0.75 | 0.02 | -0.10 | 1/21/2025 4:00:01 PM EST | |||
| 155.00 | 18.00 | 20.00 | 18.05 | 0.00 | 0.00% | 0 | 6,592 | 0.43 | -0.78 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 157.50 | 20.10 | 21.75 | % | 0 | 0 | 0.50 | -0.82 | 0.01 | -0.08 | 1/21/2025 4:00:01 PM EST | |||
| 160.00 | 22.15 | 22.70 | 22.03 | 0.00 | 0.00% | 0 | 802 | 0.43 | -0.85 | 0.01 | -0.07 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 162.50 | 23.25 | 25.10 | % | 0 | 0 | 0.43 | -0.87 | 0.01 | -0.06 | 1/21/2025 4:00:01 PM EST | |||
| 165.00 | 26.75 | 27.30 | 24.60 | 0.00 | 0.00% | 0 | 86 | 0.50 | -0.90 | 0.01 | -0.05 | 1/7/2025 | 1/21/2025 4:00:01 PM EST |
| 170.00 | 31.40 | 32.10 | 30.68 | 0.00 | 0.00% | 0 | 83 | 0.51 | -0.93 | 0.01 | -0.04 | 1/8/2025 | 1/21/2025 4:00:01 PM EST |
| 175.00 | 36.15 | 37.10 | 32.55 | 0.00 | 0.00% | 0 | 20 | 0.56 | -0.95 | 0.01 | -0.03 | 12/31/2024 | 1/21/2025 4:00:01 PM EST |
| 180.00 | 39.65 | 43.65 | 25.15 | 0.00 | 0.00% | 0 | 0 | 0.59 | -0.97 | 0.00 | -0.02 | 12/10/2024 | 1/21/2025 4:00:01 PM EST |
| 185.00 | 45.30 | 48.00 | 27.25 | 0.00 | 0.00% | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.02 | 12/9/2024 | 1/21/2025 4:00:01 PM EST |
| 190.00 | 51.15 | 53.00 | 31.45 | 0.00 | 0.00% | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.01 | 12/9/2024 | 1/21/2025 4:00:01 PM EST |
| 195.00 | 56.15 | 57.30 | % | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 200.00 | 61.15 | 62.25 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 210.00 | 71.10 | 72.90 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 220.00 | 81.15 | 82.10 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 230.00 | 91.10 | 92.70 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 240.00 | 101.05 | 102.10 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST |