Options Chain for DATADOG INC CL A COM (DDOG) - $138.40 as of 1/22/2025 9:57:37 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 53.10 | 54.75 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 90.00 | 48.35 | 49.50 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.02 | 1/21/2025 4:00:01 PM EST | |||
| 95.00 | 43.45 | 44.65 | % | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.02 | 1/21/2025 4:00:01 PM EST | |||
| 100.00 | 38.55 | 39.90 | 39.65 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.98 | 0.00 | -0.03 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 105.00 | 33.70 | 34.95 | % | 0 | 0 | 0.44 | 0.96 | 0.00 | -0.04 | 1/21/2025 4:00:01 PM EST | |||
| 110.00 | 29.15 | 30.20 | % | 0 | 0 | 0.49 | 0.94 | 0.01 | -0.05 | 1/21/2025 4:00:01 PM EST | |||
| 115.00 | 24.50 | 25.65 | % | 0 | 0 | 0.49 | 0.90 | 0.01 | -0.06 | 1/21/2025 4:00:01 PM EST | |||
| 120.00 | 20.25 | 21.10 | 23.95 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.85 | 0.01 | -0.08 | 1/15/2025 | 1/21/2025 4:00:01 PM EST |
| 125.00 | 16.15 | 17.80 | 19.90 | 0.00 | 0.00% | 0 | 69 | 0.44 | 0.79 | 0.01 | -0.09 | 1/15/2025 | 1/21/2025 4:00:01 PM EST |
| 128.00 | 12.70 | 14.70 | 17.55 | 0.00 | 0.00% | 0 | 73 | 0.40 | 0.74 | 0.02 | -0.10 | 1/15/2025 | 1/21/2025 4:00:01 PM EST |
| 129.00 | 12.55 | 14.45 | % | 0 | 0 | 0.44 | 0.73 | 0.02 | -0.10 | 1/21/2025 4:00:01 PM EST | |||
| 130.00 | 12.60 | 14.15 | 13.12 | 0.00 | 0.00% | 0 | 7 | 0.43 | 0.71 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 131.00 | 12.05 | 12.40 | 15.45 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.69 | 0.02 | -0.10 | 1/15/2025 | 1/21/2025 4:00:01 PM EST |
| 132.00 | 11.45 | 12.00 | 10.95 | 0.00 | 0.00% | 0 | 2 | 0.44 | 0.67 | 0.02 | -0.10 | 1/16/2025 | 1/21/2025 4:00:01 PM EST |
| 133.00 | 10.85 | 11.50 | 14.00 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.65 | 0.02 | -0.10 | 1/15/2025 | 1/21/2025 4:00:01 PM EST |
| 134.00 | 10.15 | 10.65 | % | 0 | 0 | 0.44 | 0.63 | 0.02 | -0.11 | 1/21/2025 4:00:01 PM EST | |||
| 135.00 | 9.35 | 10.10 | % | 0 | 0 | 0.43 | 0.61 | 0.02 | -0.11 | 1/21/2025 4:00:01 PM EST | |||
| 136.00 | 7.30 | 10.05 | 9.50 | 0.00 | 0.00% | 0 | 3 | 0.43 | 0.59 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 137.00 | 6.60 | 8.90 | 12.00 | 0.00 | 0.00% | 0 | 5 | 0.44 | 0.57 | 0.02 | -0.11 | 1/15/2025 | 1/21/2025 4:00:01 PM EST |
| 138.00 | 7.50 | 8.30 | 8.31 | 0.00 | 0.00% | 0 | 4 | 0.41 | 0.55 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 139.00 | 7.60 | 7.80 | 8.25 | 0.00 | 0.00% | 0 | 2 | 0.43 | 0.53 | 0.02 | -0.11 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 140.00 | 7.10 | 7.30 | 7.48 | 0.00 | 0.00% | 0 | 8 | 0.43 | 0.51 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 141.00 | 6.65 | 6.85 | 8.20 | 0.00 | 0.00% | 0 | 2 | 0.43 | 0.49 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 142.00 | 6.20 | 6.40 | % | 0 | 0 | 0.43 | 0.47 | 0.02 | -0.11 | 1/21/2025 4:00:01 PM EST | |||
| 143.00 | 5.80 | 6.00 | % | 0 | 0 | 0.43 | 0.44 | 0.02 | -0.10 | 1/21/2025 4:00:01 PM EST | |||
| 144.00 | 5.40 | 5.60 | 5.53 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.42 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 145.00 | 4.90 | 5.20 | 4.90 | 0.00 | 0.00% | 0 | 4 | 0.42 | 0.40 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 146.00 | 4.65 | 4.85 | 4.85 | 0.00 | 0.00% | 0 | 7 | 0.42 | 0.38 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 147.00 | 4.35 | 4.55 | 4.31 | 0.00 | 0.00% | 0 | 91 | 0.42 | 0.37 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 148.00 | 4.00 | 4.20 | % | 0 | 0 | 0.42 | 0.35 | 0.02 | -0.10 | 1/21/2025 4:00:01 PM EST | |||
| 149.00 | 3.70 | 3.90 | % | 0 | 0 | 0.42 | 0.33 | 0.02 | -0.09 | 1/21/2025 4:00:01 PM EST | |||
| 150.00 | 3.45 | 3.70 | 3.60 | 0.00 | 0.00% | 0 | 101 | 0.42 | 0.31 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 152.50 | 2.65 | 2.99 | 4.60 | 0.00 | 0.00% | 0 | 7 | 0.42 | 0.27 | 0.02 | -0.09 | 1/15/2025 | 1/21/2025 4:00:01 PM EST |
| 155.00 | 2.27 | 2.43 | 3.41 | 0.00 | 0.00% | 0 | 11 | 0.42 | 0.23 | 0.02 | -0.08 | 1/14/2025 | 1/21/2025 4:00:01 PM EST |
| 157.50 | 1.84 | 2.00 | 2.20 | 0.00 | 0.00% | 0 | 18 | 0.42 | 0.20 | 0.01 | -0.07 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 160.00 | 1.46 | 1.61 | 1.61 | 0.00 | 0.00% | 0 | 1,167 | 0.42 | 0.17 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 162.50 | 1.21 | 1.44 | 1.40 | 0.00 | 0.00% | 0 | 1,014 | 0.42 | 0.14 | 0.01 | -0.06 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 165.00 | 0.90 | 1.09 | 1.06 | 0.00 | 0.00% | 0 | 6 | 0.42 | 0.12 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 170.00 | 0.57 | 0.80 | 0.66 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.08 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 175.00 | 0.21 | 0.45 | % | 0 | 0 | 0.43 | 0.05 | 0.01 | -0.03 | 1/21/2025 4:00:01 PM EST | |||
| 180.00 | 0.13 | 0.45 | 0.35 | 0.00 | 0.00% | 0 | 3 | 0.43 | 0.03 | 0.00 | -0.02 | 1/16/2025 | 1/21/2025 4:00:01 PM EST |
| 185.00 | 0.09 | 0.36 | % | 0 | 0 | 0.43 | 0.02 | 0.00 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 190.00 | 0.00 | 0.32 | % | 0 | 0 | 0.52 | 0.01 | 0.00 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 195.00 | 0.00 | 0.30 | % | 0 | 0 | 0.55 | 0.01 | 0.00 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 200.00 | 0.00 | 0.29 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 205.00 | 0.00 | 0.29 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 210.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.33 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 90.00 | 0.00 | 0.35 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.02 | 1/21/2025 4:00:01 PM EST | |||
| 95.00 | 0.03 | 0.38 | % | 0 | 0 | 0.56 | -0.01 | 0.00 | -0.02 | 1/21/2025 4:00:01 PM EST | |||
| 100.00 | 0.11 | 0.45 | % | 0 | 0 | 0.55 | -0.02 | 0.00 | -0.03 | 1/21/2025 4:00:01 PM EST | |||
| 105.00 | 0.24 | 0.58 | % | 0 | 0 | 0.52 | -0.04 | 0.00 | -0.04 | 1/21/2025 4:00:01 PM EST | |||
| 110.00 | 0.60 | 0.65 | 0.74 | 0.00 | 0.00% | 0 | 6 | 0.50 | -0.06 | 0.01 | -0.05 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 115.00 | 0.98 | 1.08 | 1.03 | 0.00 | 0.00% | 0 | 21 | 0.48 | -0.10 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 120.00 | 1.56 | 1.76 | 1.70 | 0.00 | 0.00% | 0 | 30 | 0.46 | -0.15 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 125.00 | 2.49 | 2.64 | 2.71 | 0.00 | 0.00% | 0 | 7 | 0.45 | -0.21 | 0.01 | -0.09 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 128.00 | 3.25 | 3.40 | 3.32 | 0.00 | 0.00% | 0 | 34 | 0.44 | -0.26 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 129.00 | 3.55 | 3.70 | 3.78 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.27 | 0.02 | -0.10 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 130.00 | 3.85 | 4.10 | 3.77 | 0.00 | 0.00% | 0 | 6 | 0.44 | -0.29 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 131.00 | 4.15 | 4.35 | % | 0 | 0 | 0.44 | -0.31 | 0.02 | -0.10 | 1/21/2025 4:00:01 PM EST | |||
| 132.00 | 4.50 | 4.75 | % | 0 | 0 | 0.44 | -0.33 | 0.02 | -0.10 | 1/21/2025 4:00:01 PM EST | |||
| 133.00 | 4.75 | 5.25 | % | 0 | 0 | 0.44 | -0.35 | 0.02 | -0.10 | 1/21/2025 4:00:01 PM EST | |||
| 134.00 | 5.15 | 5.65 | % | 0 | 0 | 0.44 | -0.37 | 0.02 | -0.11 | 1/21/2025 4:00:01 PM EST | |||
| 135.00 | 5.70 | 5.90 | 6.95 | 0.00 | 0.00% | 0 | 15 | 0.43 | -0.39 | 0.02 | -0.11 | 1/16/2025 | 1/21/2025 4:00:01 PM EST |
| 136.00 | 6.15 | 6.35 | 5.05 | 0.00 | 0.00% | 0 | 4 | 0.43 | -0.41 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 137.00 | 6.60 | 7.00 | 8.03 | 0.00 | 0.00% | 0 | 8 | 0.43 | -0.43 | 0.02 | -0.11 | 1/16/2025 | 1/21/2025 4:00:01 PM EST |
| 138.00 | 7.05 | 7.35 | 6.64 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.45 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 139.00 | 7.60 | 7.80 | 8.23 | 0.00 | 0.00% | 0 | 3 | 0.43 | -0.47 | 0.02 | -0.11 | 1/14/2025 | 1/21/2025 4:00:01 PM EST |
| 140.00 | 8.10 | 8.30 | 7.30 | 0.00 | 0.00% | 0 | 8 | 0.43 | -0.49 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 141.00 | 8.65 | 8.90 | 7.35 | 0.00 | 0.00% | 0 | 2 | 0.43 | -0.51 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 142.00 | 9.20 | 9.40 | 7.42 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.53 | 0.02 | -0.11 | 1/15/2025 | 1/21/2025 4:00:01 PM EST |
| 143.00 | 9.75 | 10.20 | % | 0 | 0 | 0.43 | -0.56 | 0.02 | -0.10 | 1/21/2025 4:00:01 PM EST | |||
| 144.00 | 10.35 | 12.00 | % | 0 | 0 | 0.47 | -0.58 | 0.02 | -0.10 | 1/21/2025 4:00:01 PM EST | |||
| 145.00 | 10.95 | 11.45 | % | 0 | 0 | 0.43 | -0.60 | 0.02 | -0.10 | 1/21/2025 4:00:01 PM EST | |||
| 146.00 | 11.20 | 12.05 | % | 0 | 0 | 0.41 | -0.62 | 0.02 | -0.10 | 1/21/2025 4:00:01 PM EST | |||
| 147.00 | 11.90 | 12.55 | 14.07 | 0.00 | 0.00% | 0 | 2 | 0.41 | -0.63 | 0.02 | -0.10 | 1/16/2025 | 1/21/2025 4:00:01 PM EST |
| 148.00 | 12.95 | 13.25 | % | 0 | 0 | 0.42 | -0.65 | 0.02 | -0.10 | 1/21/2025 4:00:01 PM EST | |||
| 149.00 | 13.65 | 13.95 | % | 0 | 0 | 0.42 | -0.67 | 0.02 | -0.09 | 1/21/2025 4:00:01 PM EST | |||
| 150.00 | 13.85 | 15.05 | % | 0 | 0 | 0.41 | -0.69 | 0.02 | -0.09 | 1/21/2025 4:00:01 PM EST | |||
| 152.50 | 16.05 | 16.70 | % | 0 | 0 | 0.41 | -0.73 | 0.02 | -0.09 | 1/21/2025 4:00:01 PM EST | |||
| 155.00 | 17.20 | 18.85 | 17.37 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.77 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 157.50 | 20.05 | 21.65 | % | 0 | 0 | 0.40 | -0.80 | 0.01 | -0.07 | 1/21/2025 4:00:01 PM EST | |||
| 160.00 | 21.45 | 24.00 | % | 0 | 0 | 0.47 | -0.83 | 0.01 | -0.06 | 1/21/2025 4:00:01 PM EST | |||
| 162.50 | 24.70 | 25.45 | % | 0 | 0 | 0.48 | -0.86 | 0.01 | -0.06 | 1/21/2025 4:00:01 PM EST | |||
| 165.00 | 26.75 | 27.45 | % | 0 | 0 | 0.40 | -0.88 | 0.01 | -0.05 | 1/21/2025 4:00:01 PM EST | |||
| 170.00 | 31.30 | 32.35 | % | 0 | 0 | 0.50 | -0.92 | 0.01 | -0.04 | 1/21/2025 4:00:01 PM EST | |||
| 175.00 | 36.25 | 37.10 | % | 0 | 0 | 0.58 | -0.95 | 0.01 | -0.03 | 1/21/2025 4:00:01 PM EST | |||
| 180.00 | 40.95 | 43.00 | % | 0 | 0 | 0.64 | -0.97 | 0.00 | -0.02 | 1/21/2025 4:00:01 PM EST | |||
| 185.00 | 46.00 | 47.20 | % | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 190.00 | 51.10 | 52.30 | % | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 195.00 | 56.10 | 57.55 | % | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 200.00 | 60.80 | 62.40 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 205.00 | 65.80 | 67.15 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 210.00 | 70.90 | 72.35 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST |