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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 52.95 | 54.15 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 90.00 | 47.20 | 49.25 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 95.00 | 43.05 | 44.25 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 100.00 | 38.10 | 39.25 | 39.16 | 0.00 | 0.00% | 0 | 1 | 1.03 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 105.00 | 33.20 | 34.30 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 110.00 | 28.05 | 29.45 | % | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.02 | 1/21/2025 4:00:01 PM EST | |||
| 115.00 | 23.20 | 24.35 | % | 0 | 0 | 0.68 | 0.98 | 0.00 | -0.03 | 1/21/2025 4:00:01 PM EST | |||
| 120.00 | 18.45 | 19.45 | % | 0 | 0 | 0.62 | 0.95 | 0.01 | -0.05 | 1/21/2025 4:00:01 PM EST | |||
| 125.00 | 13.70 | 14.65 | 12.85 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.90 | 0.02 | -0.07 | 1/16/2025 | 1/21/2025 4:00:01 PM EST |
| 127.00 | 10.50 | 12.55 | % | 0 | 0 | 0.22 | 0.87 | 0.02 | -0.08 | 1/21/2025 4:00:01 PM EST | |||
| 128.00 | 11.25 | 12.25 | % | 0 | 0 | 0.52 | 0.85 | 0.02 | -0.09 | 1/21/2025 4:00:01 PM EST | |||
| 129.00 | 10.55 | 11.65 | % | 0 | 0 | 0.42 | 0.83 | 0.02 | -0.09 | 1/21/2025 4:00:01 PM EST | |||
| 130.00 | 8.95 | 10.05 | % | 0 | 0 | 0.31 | 0.81 | 0.03 | -0.10 | 1/21/2025 4:00:01 PM EST | |||
| 131.00 | 8.05 | 9.20 | % | 0 | 0 | 0.36 | 0.78 | 0.03 | -0.11 | 1/21/2025 4:00:01 PM EST | |||
| 132.00 | 8.00 | 8.55 | 8.60 | 0.00 | 0.00% | 0 | 4 | 0.35 | 0.75 | 0.03 | -0.11 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 133.00 | 5.75 | 8.50 | 8.10 | 0.00 | 0.00% | 0 | 8 | 0.32 | 0.72 | 0.03 | -0.12 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 134.00 | 6.15 | 7.00 | 7.05 | 0.00 | 0.00% | 0 | 17 | 0.32 | 0.69 | 0.03 | -0.12 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 135.00 | 4.30 | 7.10 | 6.55 | 0.00 | 0.00% | 0 | 21 | 0.35 | 0.65 | 0.04 | -0.12 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 136.00 | 4.55 | 5.70 | 6.00 | 0.00 | 0.00% | 0 | 18 | 0.31 | 0.62 | 0.04 | -0.13 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 137.00 | 4.05 | 5.10 | 5.55 | 0.00 | 0.00% | 0 | 31 | 0.35 | 0.58 | 0.04 | -0.13 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 138.00 | 4.35 | 4.55 | 4.48 | 0.00 | 0.00% | 0 | 41 | 0.35 | 0.54 | 0.04 | -0.13 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 139.00 | 3.80 | 4.00 | 3.95 | 0.00 | 0.00% | 0 | 61 | 0.34 | 0.50 | 0.04 | -0.13 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 140.00 | 3.30 | 3.60 | 3.30 | 0.00 | 0.00% | 0 | 185 | 0.34 | 0.46 | 0.04 | -0.13 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 141.00 | 2.90 | 3.20 | 2.77 | 0.00 | 0.00% | 0 | 31 | 0.34 | 0.42 | 0.04 | -0.12 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 142.00 | 2.49 | 2.75 | 2.55 | 0.00 | 0.00% | 0 | 33 | 0.34 | 0.39 | 0.04 | -0.12 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 143.00 | 2.24 | 2.36 | 2.47 | 0.00 | 0.00% | 0 | 97 | 0.34 | 0.35 | 0.04 | -0.11 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 144.00 | 1.93 | 2.10 | 2.08 | 0.00 | 0.00% | 0 | 264 | 0.34 | 0.31 | 0.04 | -0.11 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 145.00 | 1.65 | 1.75 | 1.75 | 0.00 | 0.00% | 0 | 228 | 0.34 | 0.28 | 0.03 | -0.10 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 146.00 | 1.40 | 1.75 | 1.52 | 0.00 | 0.00% | 0 | 152 | 0.34 | 0.25 | 0.03 | -0.10 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 147.00 | 1.19 | 1.30 | 1.26 | 0.00 | 0.00% | 0 | 164 | 0.34 | 0.22 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 148.00 | 0.95 | 1.10 | 1.11 | 0.00 | 0.00% | 0 | 127 | 0.33 | 0.19 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 149.00 | 0.79 | 0.94 | 0.91 | 0.00 | 0.00% | 0 | 66 | 0.33 | 0.17 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 150.00 | 0.65 | 0.81 | 0.75 | 0.00 | 0.00% | 0 | 193 | 0.34 | 0.15 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 152.50 | 0.41 | 0.55 | 0.60 | 0.00 | 0.00% | 0 | 303 | 0.34 | 0.10 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 155.00 | 0.29 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 1,312 | 0.34 | 0.07 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 157.50 | 0.21 | 0.25 | 0.32 | 0.00 | 0.00% | 0 | 56 | 0.36 | 0.05 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 160.00 | 0.06 | 0.19 | 0.46 | 0.00 | 0.00% | 0 | 68 | 0.34 | 0.03 | 0.01 | -0.02 | 1/15/2025 | 1/21/2025 4:00:01 PM EST |
| 162.50 | 0.04 | 0.15 | 0.31 | 0.00 | 0.00% | 0 | 2 | 0.35 | 0.02 | 0.00 | -0.02 | 1/16/2025 | 1/21/2025 4:00:01 PM EST |
| 165.00 | 0.00 | 0.13 | 1.20 | 0.00 | 0.00% | 0 | 18 | 0.42 | 0.01 | 0.00 | -0.01 | 1/6/2025 | 1/21/2025 4:00:01 PM EST |
| 167.50 | 0.00 | 0.12 | 0.48 | 0.00 | 0.00% | 0 | 20 | 0.44 | 0.01 | 0.00 | -0.01 | 1/7/2025 | 1/21/2025 4:00:01 PM EST |
| 170.00 | 0.00 | 1.29 | 0.70 | 0.00 | 0.00% | 0 | 10 | 0.89 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 4:00:01 PM EST |
| 172.50 | 0.00 | 0.75 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 195.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 200.00 | 0.00 | 0.75 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 205.00 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 210.00 | 0.00 | 0.75 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 215.00 | 0.00 | 0.75 | % | 0 | 0 | 1.18 | 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 | 0.75 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.23 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 105.00 | 0.00 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 12 | 0.68 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 110.00 | 0.05 | 0.14 | 0.09 | 0.00 | 0.00% | 0 | 11 | 0.51 | -0.01 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 115.00 | 0.06 | 0.19 | 0.08 | 0.00 | 0.00% | 0 | 22 | 0.44 | -0.02 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 120.00 | 0.19 | 0.29 | 0.22 | 0.00 | 0.00% | 0 | 70 | 0.41 | -0.05 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 125.00 | 0.49 | 0.57 | 0.51 | 0.00 | 0.00% | 0 | 256 | 0.38 | -0.10 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 127.00 | 0.71 | 0.78 | 0.70 | 0.00 | 0.00% | 0 | 10 | 0.37 | -0.13 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 128.00 | 0.79 | 0.91 | 0.75 | 0.00 | 0.00% | 0 | 17 | 0.37 | -0.15 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 129.00 | 0.93 | 1.06 | 1.18 | 0.00 | 0.00% | 0 | 11 | 0.36 | -0.17 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 130.00 | 1.11 | 1.30 | 1.18 | 0.00 | 0.00% | 0 | 5,066 | 0.36 | -0.19 | 0.03 | -0.10 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 131.00 | 1.31 | 1.51 | 1.45 | 0.00 | 0.00% | 0 | 31 | 0.36 | -0.22 | 0.03 | -0.11 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 132.00 | 1.54 | 1.69 | 1.68 | 0.00 | 0.00% | 0 | 44 | 0.35 | -0.25 | 0.03 | -0.11 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 133.00 | 1.81 | 2.03 | 1.78 | 0.00 | 0.00% | 0 | 12 | 0.35 | -0.28 | 0.03 | -0.12 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 134.00 | 2.08 | 2.35 | 1.99 | 0.00 | 0.00% | 0 | 21 | 0.35 | -0.31 | 0.03 | -0.12 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 135.00 | 2.40 | 2.64 | 2.38 | 0.00 | 0.00% | 0 | 77 | 0.35 | -0.35 | 0.04 | -0.12 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 136.00 | 2.76 | 2.99 | 3.07 | 0.00 | 0.00% | 0 | 27 | 0.34 | -0.38 | 0.04 | -0.13 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 137.00 | 3.15 | 3.40 | 3.48 | 0.00 | 0.00% | 0 | 128 | 0.34 | -0.42 | 0.04 | -0.13 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 138.00 | 3.65 | 3.95 | 3.71 | 0.00 | 0.00% | 0 | 34 | 0.34 | -0.46 | 0.04 | -0.13 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 139.00 | 4.15 | 4.35 | 4.00 | 0.00 | 0.00% | 0 | 33 | 0.34 | -0.50 | 0.04 | -0.13 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 140.00 | 4.55 | 4.90 | 4.58 | 0.00 | 0.00% | 0 | 35 | 0.34 | -0.54 | 0.04 | -0.13 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 141.00 | 5.25 | 6.35 | 3.90 | 0.00 | 0.00% | 0 | 7 | 0.34 | -0.58 | 0.04 | -0.12 | 1/15/2025 | 1/21/2025 4:00:01 PM EST |
| 142.00 | 4.85 | 6.15 | 7.65 | 0.00 | 0.00% | 0 | 22 | 0.34 | -0.61 | 0.04 | -0.12 | 1/16/2025 | 1/21/2025 4:00:01 PM EST |
| 143.00 | 6.50 | 6.80 | 5.14 | 0.00 | 0.00% | 0 | 11 | 0.34 | -0.65 | 0.04 | -0.11 | 1/15/2025 | 1/21/2025 4:00:01 PM EST |
| 144.00 | 5.55 | 7.45 | 7.10 | 0.00 | 0.00% | 0 | 7 | 0.33 | -0.69 | 0.04 | -0.11 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 145.00 | 7.90 | 8.40 | 7.95 | 0.00 | 0.00% | 0 | 24 | 0.34 | -0.72 | 0.03 | -0.10 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 146.00 | 7.20 | 9.85 | 8.15 | 0.00 | 0.00% | 0 | 7 | 0.38 | -0.75 | 0.03 | -0.10 | 1/7/2025 | 1/21/2025 4:00:01 PM EST |
| 147.00 | 9.40 | 10.60 | 9.05 | 0.00 | 0.00% | 0 | 0 | 0.39 | -0.78 | 0.03 | -0.09 | 1/7/2025 | 1/21/2025 4:00:01 PM EST |
| 148.00 | 8.70 | 10.75 | 6.90 | 0.00 | 0.00% | 0 | 3 | 0.32 | -0.81 | 0.03 | -0.08 | 1/6/2025 | 1/21/2025 4:00:01 PM EST |
| 149.00 | 10.65 | 11.60 | 9.52 | 0.00 | 0.00% | 0 | 4 | 0.30 | -0.83 | 0.02 | -0.07 | 1/15/2025 | 1/21/2025 4:00:01 PM EST |
| 150.00 | 11.15 | 12.40 | 9.54 | 0.00 | 0.00% | 0 | 101 | 0.43 | -0.85 | 0.02 | -0.07 | 1/15/2025 | 1/21/2025 4:00:01 PM EST |
| 152.50 | 13.95 | 14.80 | % | 0 | 0 | 0.45 | -0.90 | 0.02 | -0.05 | 1/21/2025 4:00:01 PM EST | |||
| 155.00 | 16.25 | 17.15 | 15.48 | 0.00 | 0.00% | 0 | 5 | 0.52 | -0.93 | 0.01 | -0.04 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 157.50 | 18.70 | 19.50 | 13.98 | 0.00 | 0.00% | 0 | 0 | 0.46 | -0.95 | 0.01 | -0.03 | 1/15/2025 | 1/21/2025 4:00:01 PM EST |
| 160.00 | 21.15 | 22.00 | 16.11 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.97 | 0.01 | -0.02 | 1/15/2025 | 1/21/2025 4:00:01 PM EST |
| 162.50 | 22.75 | 25.10 | 19.00 | 0.00 | 0.00% | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.02 | 12/31/2024 | 1/21/2025 4:00:01 PM EST |
| 165.00 | 26.05 | 27.15 | % | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 167.50 | 28.55 | 29.65 | % | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 170.00 | 31.10 | 32.20 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 172.50 | 33.55 | 34.70 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 175.00 | 36.10 | 37.25 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 180.00 | 41.05 | 42.95 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 185.00 | 46.05 | 48.05 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 190.00 | 50.95 | 52.25 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 195.00 | 56.10 | 57.75 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 200.00 | 60.95 | 62.25 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 205.00 | 66.15 | 67.15 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 210.00 | 71.05 | 72.15 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 215.00 | 76.15 | 77.15 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST |