Options Chain for DATADOG INC CL A COM (DDOG) - $145.83 as of 2/4/2025 9:07:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 60.50 | 61.85 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.01 | 2/4/2025 4:00:00 PM EST | |||
| 90.00 | 55.50 | 56.95 | % | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.02 | 2/4/2025 4:00:00 PM EST | |||
| 95.00 | 50.60 | 52.00 | % | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.03 | 2/4/2025 4:00:00 PM EST | |||
| 100.00 | 45.65 | 47.10 | % | 0 | 0 | 0.92 | 0.98 | 0.00 | -0.04 | 2/4/2025 4:00:00 PM EST | |||
| 105.00 | 40.70 | 42.25 | % | 0 | 0 | 0.84 | 0.96 | 0.00 | -0.05 | 2/4/2025 4:00:00 PM EST | |||
| 110.00 | 36.10 | 37.25 | % | 0 | 0 | 0.54 | 0.95 | 0.00 | -0.06 | 2/4/2025 4:00:00 PM EST | |||
| 115.00 | 31.35 | 32.55 | % | 0 | 0 | 0.54 | 0.92 | 0.01 | -0.08 | 2/4/2025 4:00:00 PM EST | |||
| 120.00 | 26.20 | 28.45 | % | 0 | 0 | 0.62 | 0.89 | 0.01 | -0.09 | 2/4/2025 4:00:00 PM EST | |||
| 125.00 | 23.15 | 23.65 | % | 0 | 0 | 0.51 | 0.85 | 0.01 | -0.11 | 2/4/2025 4:00:00 PM EST | |||
| 126.00 | 22.25 | 23.00 | % | 0 | 0 | 0.58 | 0.84 | 0.01 | -0.11 | 2/4/2025 4:00:00 PM EST | |||
| 127.00 | 20.80 | 22.00 | % | 0 | 0 | 0.53 | 0.83 | 0.01 | -0.11 | 2/4/2025 4:00:00 PM EST | |||
| 128.00 | 20.15 | 21.15 | % | 0 | 0 | 0.54 | 0.81 | 0.01 | -0.12 | 2/4/2025 4:00:00 PM EST | |||
| 129.00 | 19.15 | 20.40 | % | 0 | 0 | 0.53 | 0.80 | 0.01 | -0.12 | 2/4/2025 4:00:00 PM EST | |||
| 130.00 | 18.45 | 19.70 | 18.56 | 0.00 | 0.00% | 0 | 3 | 0.53 | 0.79 | 0.01 | -0.12 | 1/31/2025 | 2/4/2025 4:00:00 PM EST |
| 131.00 | 18.40 | 19.10 | % | 0 | 0 | 0.57 | 0.78 | 0.01 | -0.13 | 2/4/2025 4:00:00 PM EST | |||
| 132.00 | 16.15 | 18.30 | % | 0 | 0 | 0.56 | 0.77 | 0.01 | -0.13 | 2/4/2025 4:00:00 PM EST | |||
| 133.00 | 16.95 | 18.00 | % | 0 | 0 | 0.58 | 0.75 | 0.01 | -0.13 | 2/4/2025 4:00:00 PM EST | |||
| 134.00 | 16.00 | 16.50 | % | 0 | 0 | 0.54 | 0.74 | 0.01 | -0.13 | 2/4/2025 4:00:00 PM EST | |||
| 135.00 | 14.15 | 16.40 | 15.19 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.72 | 0.01 | -0.14 | 1/27/2025 | 2/4/2025 4:00:00 PM EST |
| 136.00 | 14.25 | 15.25 | % | 0 | 0 | 0.53 | 0.71 | 0.02 | -0.14 | 2/4/2025 4:00:00 PM EST | |||
| 137.00 | 13.80 | 14.55 | % | 0 | 0 | 0.53 | 0.69 | 0.02 | -0.14 | 2/4/2025 4:00:00 PM EST | |||
| 138.00 | 12.95 | 14.00 | % | 0 | 0 | 0.53 | 0.68 | 0.02 | -0.14 | 2/4/2025 4:00:00 PM EST | |||
| 139.00 | 12.40 | 13.25 | 12.10 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.66 | 0.02 | -0.14 | 1/31/2025 | 2/4/2025 4:00:00 PM EST |
| 140.00 | 12.05 | 12.65 | 11.10 | 0.00 | 0.00% | 0 | 2 | 0.53 | 0.64 | 0.02 | -0.15 | 1/29/2025 | 2/4/2025 4:00:00 PM EST |
| 141.00 | 11.25 | 12.00 | 10.00 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.63 | 0.02 | -0.15 | 1/31/2025 | 2/4/2025 4:00:00 PM EST |
| 142.00 | 10.70 | 11.80 | 9.50 | 0.00 | 0.00% | 0 | 49 | 0.53 | 0.61 | 0.02 | -0.15 | 1/31/2025 | 2/4/2025 4:00:00 PM EST |
| 143.00 | 10.40 | 11.75 | 9.73 | 0.00 | 0.00% | 0 | 6 | 0.53 | 0.59 | 0.02 | -0.15 | 1/31/2025 | 2/4/2025 4:00:00 PM EST |
| 144.00 | 10.05 | 10.80 | 9.21 | 0.00 | 0.00% | 0 | 6 | 0.55 | 0.57 | 0.02 | -0.15 | 1/31/2025 | 2/4/2025 4:00:00 PM EST |
| 145.00 | 9.55 | 10.40 | 9.77 | +0.75 | +8.32% | 3 | 60 | 0.55 | 0.55 | 0.02 | -0.15 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 146.00 | 9.05 | 9.55 | 9.35 | +3.43 | +57.94% | 3 | 2 | 0.53 | 0.54 | 0.02 | -0.15 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 147.00 | 8.60 | 8.90 | 7.70 | 0.00 | 0.00% | 0 | 3 | 0.53 | 0.52 | 0.02 | -0.15 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 148.00 | 8.10 | 8.35 | 6.35 | 0.00 | 0.00% | 0 | 16 | 0.53 | 0.50 | 0.02 | -0.15 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 149.00 | 7.70 | 8.05 | 7.50 | 0.00 | 0.00% | 0 | 21 | 0.53 | 0.48 | 0.02 | -0.15 | 1/29/2025 | 2/4/2025 4:00:00 PM EST |
| 150.00 | 7.25 | 7.50 | 7.24 | +0.89 | +14.02% | 104 | 248 | 0.53 | 0.47 | 0.02 | -0.15 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 152.50 | 6.25 | 6.60 | 5.60 | 0.00 | 0.00% | 0 | 14 | 0.52 | 0.42 | 0.02 | -0.15 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 155.00 | 5.40 | 5.70 | 5.63 | +1.23 | +27.96% | 16 | 15 | 0.53 | 0.38 | 0.02 | -0.14 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 157.50 | 4.60 | 4.80 | 4.10 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.34 | 0.02 | -0.13 | 1/31/2025 | 2/4/2025 4:00:00 PM EST |
| 160.00 | 3.95 | 4.10 | 3.62 | +0.52 | +16.78% | 2 | 38 | 0.52 | 0.30 | 0.02 | -0.13 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 162.50 | 3.30 | 3.55 | 2.90 | 0.00 | 0.00% | 0 | 2 | 0.52 | 0.27 | 0.02 | -0.12 | 1/31/2025 | 2/4/2025 4:00:00 PM EST |
| 165.00 | 2.72 | 3.05 | 2.91 | +0.69 | +31.09% | 1 | 1,101 | 0.52 | 0.23 | 0.01 | -0.11 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 167.50 | 2.34 | 2.51 | % | 0 | 0 | 0.52 | 0.20 | 0.01 | -0.10 | 2/4/2025 4:00:00 PM EST | |||
| 170.00 | 1.94 | 2.15 | 2.09 | +0.59 | +39.34% | 1 | 19 | 0.52 | 0.18 | 0.01 | -0.09 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 175.00 | 1.32 | 1.51 | 1.30 | +0.09 | +7.44% | 1 | 24 | 0.52 | 0.13 | 0.01 | -0.08 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 180.00 | 0.87 | 0.99 | 0.71 | 0.00 | 0.00% | 0 | 29 | 0.51 | 0.09 | 0.01 | -0.06 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 185.00 | 0.53 | 0.75 | 1.25 | 0.00 | 0.00% | 0 | 101 | 0.52 | 0.07 | 0.01 | -0.05 | 1/28/2025 | 2/4/2025 4:00:00 PM EST |
| 190.00 | 0.34 | 0.56 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.05 | 0.00 | -0.03 | 1/28/2025 | 2/4/2025 4:00:00 PM EST |
| 195.00 | 0.16 | 0.42 | 0.75 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.03 | 0.00 | -0.03 | 1/28/2025 | 2/4/2025 4:00:00 PM EST |
| 200.00 | 0.04 | 0.32 | 0.20 | -0.02 | -9.10% | 5 | 12 | 0.50 | 0.02 | 0.00 | -0.02 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 205.00 | 0.00 | 0.29 | % | 0 | 0 | 0.60 | 0.01 | 0.00 | -0.01 | 2/4/2025 4:00:00 PM EST | |||
| 210.00 | 0.00 | 0.27 | % | 0 | 0 | 0.62 | 0.01 | 0.00 | -0.01 | 2/4/2025 4:00:00 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 | 0.31 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.01 | 2/4/2025 4:00:00 PM EST | |||
| 90.00 | 0.00 | 0.33 | % | 0 | 0 | 0.88 | -0.01 | 0.00 | -0.02 | 2/4/2025 4:00:00 PM EST | |||
| 95.00 | 0.07 | 0.36 | % | 0 | 0 | 0.72 | -0.01 | 0.00 | -0.03 | 2/4/2025 4:00:00 PM EST | |||
| 100.00 | 0.16 | 0.43 | % | 0 | 0 | 0.69 | -0.02 | 0.00 | -0.04 | 2/4/2025 4:00:00 PM EST | |||
| 105.00 | 0.29 | 0.54 | 0.58 | 0.00 | 0.00% | 0 | 1 | 0.66 | -0.04 | 0.00 | -0.05 | 1/30/2025 | 2/4/2025 4:00:00 PM EST |
| 110.00 | 0.51 | 0.72 | % | 0 | 0 | 0.63 | -0.05 | 0.00 | -0.06 | 2/4/2025 4:00:00 PM EST | |||
| 115.00 | 0.82 | 0.93 | 1.12 | 0.00 | 0.00% | 0 | 25 | 0.60 | -0.08 | 0.01 | -0.08 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 120.00 | 1.28 | 1.43 | 1.64 | 0.00 | 0.00% | 0 | 16 | 0.58 | -0.11 | 0.01 | -0.09 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 125.00 | 1.93 | 2.08 | 1.95 | -0.15 | -7.15% | 1 | 15 | 0.57 | -0.15 | 0.01 | -0.11 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 126.00 | 2.11 | 2.27 | % | 0 | 0 | 0.56 | -0.16 | 0.01 | -0.11 | 2/4/2025 4:00:00 PM EST | |||
| 127.00 | 2.25 | 2.54 | 1.76 | 0.00 | 0.00% | 0 | 6 | 0.56 | -0.17 | 0.01 | -0.11 | 1/28/2025 | 2/4/2025 4:00:00 PM EST |
| 128.00 | 2.45 | 2.70 | % | 0 | 0 | 0.56 | -0.19 | 0.01 | -0.12 | 2/4/2025 4:00:00 PM EST | |||
| 129.00 | 2.66 | 2.94 | 3.35 | 0.00 | 0.00% | 0 | 3 | 0.56 | -0.20 | 0.01 | -0.12 | 1/29/2025 | 2/4/2025 4:00:00 PM EST |
| 130.00 | 2.89 | 3.15 | 3.51 | 0.00 | 0.00% | 0 | 17 | 0.56 | -0.21 | 0.01 | -0.12 | 1/31/2025 | 2/4/2025 4:00:00 PM EST |
| 131.00 | 3.15 | 3.30 | 4.20 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.22 | 0.01 | -0.13 | 1/30/2025 | 2/4/2025 4:00:00 PM EST |
| 132.00 | 3.40 | 3.55 | 3.43 | +0.03 | +0.89% | 10 | 2 | 0.55 | -0.23 | 0.01 | -0.13 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 133.00 | 3.65 | 3.85 | 4.45 | 0.00 | 0.00% | 0 | 19 | 0.55 | -0.25 | 0.01 | -0.13 | 1/24/2025 | 2/4/2025 4:00:00 PM EST |
| 134.00 | 3.95 | 4.15 | 3.98 | % | 10 | 0 | 0.55 | -0.26 | 0.01 | -0.13 | 2/4/2025 | 2/4/2025 4:00:00 PM EST | |
| 135.00 | 4.20 | 4.45 | 5.95 | 0.00 | 0.00% | 0 | 20 | 0.54 | -0.28 | 0.01 | -0.14 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 136.00 | 4.55 | 4.80 | % | 0 | 0 | 0.54 | -0.29 | 0.02 | -0.14 | 2/4/2025 4:00:00 PM EST | |||
| 137.00 | 4.90 | 5.10 | 5.15 | 0.00 | 0.00% | 0 | 3 | 0.54 | -0.31 | 0.02 | -0.14 | 1/31/2025 | 2/4/2025 4:00:00 PM EST |
| 138.00 | 5.20 | 5.45 | 7.00 | 0.00 | 0.00% | 0 | 3 | 0.54 | -0.32 | 0.02 | -0.14 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 139.00 | 5.50 | 5.95 | 6.45 | 0.00 | 0.00% | 0 | 10 | 0.54 | -0.34 | 0.02 | -0.14 | 1/29/2025 | 2/4/2025 4:00:00 PM EST |
| 140.00 | 5.95 | 6.35 | 7.30 | 0.00 | 0.00% | 0 | 9 | 0.54 | -0.36 | 0.02 | -0.15 | 1/29/2025 | 2/4/2025 4:00:00 PM EST |
| 141.00 | 6.30 | 6.65 | 8.11 | 0.00 | 0.00% | 0 | 3 | 0.54 | -0.37 | 0.02 | -0.15 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 142.00 | 6.80 | 7.05 | 8.25 | 0.00 | 0.00% | 0 | 6 | 0.53 | -0.39 | 0.02 | -0.15 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 143.00 | 7.15 | 7.55 | % | 0 | 0 | 0.54 | -0.41 | 0.02 | -0.15 | 2/4/2025 4:00:00 PM EST | |||
| 144.00 | 7.65 | 8.00 | % | 0 | 0 | 0.53 | -0.43 | 0.02 | -0.15 | 2/4/2025 4:00:00 PM EST | |||
| 145.00 | 8.15 | 8.45 | 9.58 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.45 | 0.02 | -0.15 | 1/31/2025 | 2/4/2025 4:00:00 PM EST |
| 146.00 | 8.65 | 8.95 | % | 0 | 0 | 0.53 | -0.46 | 0.02 | -0.15 | 2/4/2025 4:00:00 PM EST | |||
| 147.00 | 9.20 | 9.50 | % | 0 | 0 | 0.53 | -0.48 | 0.02 | -0.15 | 2/4/2025 4:00:00 PM EST | |||
| 148.00 | 9.75 | 10.15 | % | 0 | 0 | 0.53 | -0.50 | 0.02 | -0.15 | 2/4/2025 4:00:00 PM EST | |||
| 149.00 | 10.35 | 10.65 | 10.95 | % | 1 | 0 | 0.53 | -0.52 | 0.02 | -0.15 | 2/4/2025 | 2/4/2025 4:00:00 PM EST | |
| 150.00 | 10.90 | 11.15 | % | 0 | 0 | 0.53 | -0.53 | 0.02 | -0.15 | 2/4/2025 4:00:00 PM EST | |||
| 152.50 | 12.40 | 12.80 | % | 0 | 0 | 0.53 | -0.58 | 0.02 | -0.15 | 2/4/2025 4:00:00 PM EST | |||
| 155.00 | 13.05 | 14.95 | % | 0 | 0 | 0.55 | -0.62 | 0.02 | -0.14 | 2/4/2025 4:00:00 PM EST | |||
| 157.50 | 14.15 | 16.15 | % | 0 | 0 | 0.47 | -0.66 | 0.02 | -0.13 | 2/4/2025 4:00:00 PM EST | |||
| 160.00 | 16.10 | 19.25 | 15.45 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.70 | 0.02 | -0.13 | 1/28/2025 | 2/4/2025 4:00:00 PM EST |
| 162.50 | 17.95 | 20.35 | % | 0 | 0 | 0.49 | -0.73 | 0.02 | -0.12 | 2/4/2025 4:00:00 PM EST | |||
| 165.00 | 20.50 | 23.20 | % | 0 | 0 | 0.53 | -0.77 | 0.01 | -0.11 | 2/4/2025 4:00:00 PM EST | |||
| 167.50 | 22.55 | 24.70 | % | 0 | 0 | 0.52 | -0.80 | 0.01 | -0.10 | 2/4/2025 4:00:00 PM EST | |||
| 170.00 | 24.10 | 26.00 | % | 0 | 0 | 0.45 | -0.82 | 0.01 | -0.09 | 2/4/2025 4:00:00 PM EST | |||
| 175.00 | 30.05 | 31.20 | % | 0 | 0 | 0.57 | -0.87 | 0.01 | -0.08 | 2/4/2025 4:00:00 PM EST | |||
| 180.00 | 34.15 | 35.35 | % | 0 | 0 | 0.59 | -0.91 | 0.01 | -0.06 | 2/4/2025 4:00:00 PM EST | |||
| 185.00 | 38.90 | 40.15 | % | 0 | 0 | 0.63 | -0.93 | 0.01 | -0.05 | 2/4/2025 4:00:00 PM EST | |||
| 190.00 | 43.70 | 44.95 | % | 0 | 0 | 0.65 | -0.95 | 0.00 | -0.03 | 2/4/2025 4:00:00 PM EST | |||
| 195.00 | 48.70 | 49.85 | % | 0 | 0 | 0.67 | -0.97 | 0.00 | -0.03 | 2/4/2025 4:00:00 PM EST | |||
| 200.00 | 52.60 | 55.90 | % | 0 | 0 | 0.85 | -0.98 | 0.00 | -0.02 | 2/4/2025 4:00:00 PM EST | |||
| 205.00 | 57.70 | 60.45 | % | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 2/4/2025 4:00:00 PM EST | |||
| 210.00 | 62.80 | 65.75 | % | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.01 | 2/4/2025 4:00:00 PM EST |