Options Chain for DATADOG INC CL A COM (DDOG) - $104.85 as of 3/28/2025 2:48:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 20.35 | 22.05 | % | 0 | 0 | 1.18 | 0.98 | 0.00 | -0.02 | 3/28/2025 4:00:02 PM EST | |||
| 85.00 | 15.60 | 17.10 | % | 0 | 0 | 0.96 | 0.93 | 0.01 | -0.06 | 3/28/2025 4:00:02 PM EST | |||
| 89.00 | 12.50 | 13.10 | % | 0 | 0 | 0.83 | 0.87 | 0.02 | -0.10 | 3/28/2025 4:00:02 PM EST | |||
| 90.00 | 11.05 | 12.05 | 20.06 | 0.00 | 0.00% | 0 | 4 | 0.79 | 0.85 | 0.02 | -0.11 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 91.00 | 10.80 | 11.15 | % | 0 | 0 | 0.48 | 0.84 | 0.02 | -0.10 | 3/28/2025 4:00:02 PM EST | |||
| 92.00 | 9.85 | 10.25 | 18.50 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.82 | 0.02 | -0.11 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 93.00 | 8.15 | 9.40 | % | 0 | 0 | 0.42 | 0.80 | 0.03 | -0.11 | 3/28/2025 4:00:02 PM EST | |||
| 94.00 | 6.50 | 8.75 | % | 0 | 0 | 0.72 | 0.77 | 0.03 | -0.12 | 3/28/2025 4:00:02 PM EST | |||
| 95.00 | 6.90 | 7.80 | 10.30 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.74 | 0.03 | -0.12 | 3/10/2025 | 3/28/2025 4:00:02 PM EST |
| 96.00 | 5.80 | 7.05 | % | 0 | 0 | 0.42 | 0.71 | 0.03 | -0.13 | 3/28/2025 4:00:02 PM EST | |||
| 97.00 | 5.35 | 6.30 | % | 0 | 0 | 0.44 | 0.68 | 0.04 | -0.13 | 3/28/2025 4:00:02 PM EST | |||
| 98.00 | 4.65 | 5.60 | % | 0 | 0 | 0.43 | 0.64 | 0.04 | -0.13 | 3/28/2025 4:00:02 PM EST | |||
| 99.00 | 4.75 | 4.95 | 6.60 | 0.00 | 0.00% | 0 | 3 | 0.48 | 0.61 | 0.04 | -0.13 | 3/14/2025 | 3/28/2025 4:00:02 PM EST |
| 100.00 | 4.15 | 4.40 | 10.85 | 0.00 | 0.00% | 0 | 7 | 0.47 | 0.56 | 0.04 | -0.13 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 101.00 | 3.60 | 3.80 | 10.45 | 0.00 | 0.00% | 0 | 9 | 0.47 | 0.52 | 0.04 | -0.13 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 102.00 | 3.10 | 3.30 | 3.70 | -5.95 | -61.66% | 7 | 60 | 0.46 | 0.47 | 0.05 | -0.13 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 103.00 | 2.65 | 2.83 | 2.51 | -2.44 | -49.30% | 17 | 215 | 0.45 | 0.43 | 0.05 | -0.12 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 104.00 | 2.28 | 2.42 | 2.29 | -2.91 | -55.97% | 22 | 9 | 0.45 | 0.38 | 0.05 | -0.11 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 105.00 | 1.92 | 2.05 | 1.85 | -2.65 | -58.89% | 17 | 52 | 0.45 | 0.33 | 0.04 | -0.11 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 106.00 | 1.56 | 1.72 | 1.58 | -1.70 | -51.83% | 76 | 10 | 0.44 | 0.29 | 0.04 | -0.10 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 107.00 | 1.28 | 1.43 | 1.72 | -1.06 | -38.13% | 13 | 25 | 0.44 | 0.24 | 0.04 | -0.09 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 108.00 | 1.07 | 1.20 | 1.20 | -1.63 | -57.60% | 1 | 5 | 0.44 | 0.21 | 0.04 | -0.08 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 109.00 | 0.88 | 0.99 | 0.87 | -1.66 | -65.62% | 14 | 37 | 0.44 | 0.17 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 110.00 | 0.60 | 0.79 | 0.73 | -1.07 | -59.45% | 35 | 88 | 0.41 | 0.14 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 111.00 | 0.49 | 2.11 | 0.55 | -0.73 | -57.04% | 7 | 83 | 0.53 | 0.12 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 112.00 | 0.40 | 0.89 | 2.02 | 0.00 | 0.00% | 0 | 92 | 0.43 | 0.09 | 0.02 | -0.04 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 113.00 | 0.26 | 0.43 | 0.35 | -1.33 | -79.17% | 1 | 11 | 0.42 | 0.07 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 114.00 | 0.26 | 0.35 | 0.29 | -1.69 | -85.36% | 2 | 7 | 0.42 | 0.06 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 115.00 | 0.17 | 1.93 | 0.27 | -0.31 | -53.45% | 60 | 57 | 0.55 | 0.05 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 116.00 | 0.16 | 1.77 | 0.22 | -0.29 | -56.87% | 6 | 15 | 0.51 | 0.04 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 117.00 | 0.07 | 1.84 | 0.34 | 0.00 | 0.00% | 0 | 13 | 0.91 | 0.03 | 0.01 | -0.02 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 118.00 | 0.03 | 2.23 | 0.14 | -0.16 | -53.34% | 1 | 40 | 0.95 | 0.02 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 119.00 | 0.01 | 1.89 | 0.68 | 0.00 | 0.00% | 0 | 2 | 0.98 | 0.02 | 0.01 | -0.01 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 120.00 | 0.00 | 1.02 | 1.00 | 0.00 | 0.00% | 0 | 28 | 0.77 | 0.01 | 0.00 | -0.01 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 121.00 | 0.00 | 1.10 | 0.44 | 0.00 | 0.00% | 0 | 2 | 0.82 | 0.01 | 0.00 | -0.01 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 122.00 | 0.00 | 0.45 | 0.08 | -0.43 | -84.32% | 2 | 7 | 0.67 | 0.01 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 123.00 | 0.00 | 0.30 | 0.40 | 0.00 | 0.00% | 0 | 12 | 0.63 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 124.00 | 0.00 | 1.10 | 0.38 | 0.00 | 0.00% | 0 | 7 | 0.89 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 125.00 | 0.00 | 1.30 | 0.35 | 0.00 | 0.00% | 0 | 2 | 1.13 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 126.00 | 0.00 | 1.29 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 127.00 | 0.00 | 1.10 | 0.38 | 0.00 | 0.00% | 0 | 4 | 0.96 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 128.00 | 0.00 | 1.05 | 2.21 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/28/2025 4:00:02 PM EST |
| 130.00 | 0.00 | 1.29 | 0.10 | 0.00 | 0.00% | 0 | 3 | 1.25 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 4:00:02 PM EST |
| 135.00 | 0.00 | 1.29 | 0.15 | 0.00 | 0.00% | 0 | 7 | 1.37 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 4:00:02 PM EST |
| 140.00 | 0.00 | 1.29 | 0.64 | 0.00 | 0.00% | 0 | 5 | 1.47 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 4:00:02 PM EST |
| 145.00 | 0.00 | 1.29 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 150.00 | 0.00 | 0.70 | 0.64 | 0.00 | 0.00% | 0 | 10 | 1.27 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/28/2025 4:00:02 PM EST |
| 155.00 | 0.00 | 1.28 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 160.00 | 0.00 | 1.20 | 0.02 | 0.00 | 0.00% | 0 | 11 | 1.60 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 165.00 | 0.00 | 1.05 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 170.00 | 0.00 | 1.10 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 175.00 | 0.00 | 1.25 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.18 | % | 0 | 0 | 1.28 | -0.02 | 0.00 | -0.02 | 3/28/2025 4:00:02 PM EST | |||
| 85.00 | 0.16 | 0.37 | 0.08 | 0.00 | 0.00% | 0 | 4 | 0.64 | -0.07 | 0.01 | -0.06 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 89.00 | 0.37 | 0.96 | 0.48 | +0.33 | +220.00% | 3 | 3 | 0.55 | -0.13 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 90.00 | 0.48 | 0.70 | 0.20 | 0.00 | 0.00% | 0 | 13 | 0.50 | -0.15 | 0.02 | -0.11 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 91.00 | 0.56 | 2.11 | 0.72 | +0.60 | +500.00% | 1 | 2 | 0.61 | -0.16 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 92.00 | 0.67 | 1.83 | % | 0 | 0 | 0.55 | -0.18 | 0.02 | -0.11 | 3/28/2025 4:00:02 PM EST | |||
| 93.00 | 0.93 | 1.08 | 1.17 | +0.68 | +138.78% | 12 | 25 | 0.48 | -0.20 | 0.03 | -0.11 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 94.00 | 1.10 | 1.27 | 0.22 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.23 | 0.03 | -0.12 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 95.00 | 1.32 | 1.48 | 1.45 | +1.30 | +866.67% | 6 | 12 | 0.48 | -0.26 | 0.03 | -0.12 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 96.00 | 0.67 | 2.41 | 1.74 | +1.42 | +443.75% | 7 | 6 | 0.45 | -0.29 | 0.03 | -0.13 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 97.00 | 1.85 | 2.22 | 2.00 | -1.26 | -38.65% | 15 | 1 | 0.48 | -0.32 | 0.04 | -0.13 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 98.00 | 2.18 | 2.37 | 1.87 | +1.29 | +222.42% | 6 | 5 | 0.46 | -0.36 | 0.04 | -0.13 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 99.00 | 2.54 | 2.73 | 2.38 | +1.08 | +83.08% | 2 | 15 | 0.46 | -0.39 | 0.04 | -0.13 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 100.00 | 2.95 | 3.10 | 3.10 | +1.58 | +103.95% | 4 | 12 | 0.45 | -0.44 | 0.04 | -0.13 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 101.00 | 3.40 | 3.55 | 1.59 | 0.00 | 0.00% | 0 | 81 | 0.44 | -0.48 | 0.04 | -0.13 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 102.00 | 3.90 | 4.05 | 3.95 | +1.71 | +76.34% | 39 | 21 | 0.44 | -0.53 | 0.05 | -0.13 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 103.00 | 4.40 | 4.60 | 4.63 | +3.54 | +324.78% | 7 | 12 | 0.44 | -0.57 | 0.05 | -0.12 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 104.00 | 5.00 | 5.30 | 4.05 | +2.04 | +101.50% | 3 | 17 | 0.44 | -0.62 | 0.05 | -0.11 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 105.00 | 5.60 | 5.80 | 6.10 | +3.30 | +117.86% | 8 | 41 | 0.41 | -0.67 | 0.04 | -0.11 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 106.00 | 6.25 | 7.25 | 5.08 | +1.15 | +29.27% | 65 | 77 | 0.61 | -0.71 | 0.04 | -0.10 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 107.00 | 7.00 | 7.25 | 6.55 | +2.25 | +52.33% | 1 | 108 | 0.39 | -0.76 | 0.04 | -0.09 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 108.00 | 7.70 | 8.00 | 7.75 | +3.50 | +82.36% | 6 | 53 | 0.60 | -0.79 | 0.04 | -0.08 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 109.00 | 8.60 | 8.80 | 4.02 | 0.00 | 0.00% | 0 | 12 | 0.63 | -0.83 | 0.03 | -0.07 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 110.00 | 9.35 | 9.65 | 9.50 | +4.80 | +102.13% | 1 | 57 | 0.35 | -0.86 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 111.00 | 10.15 | 11.35 | 6.10 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.88 | 0.02 | -0.05 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 112.00 | 11.10 | 11.40 | 10.74 | +6.14 | +133.48% | 1 | 15 | 0.65 | -0.91 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 113.00 | 11.80 | 12.85 | 12.82 | +6.24 | +94.84% | 1 | 20 | 0.71 | -0.93 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 114.00 | 12.70 | 13.80 | 13.02 | -3.23 | -19.88% | 2 | 14 | 0.69 | -0.94 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 115.00 | 13.65 | 14.70 | 12.81 | +7.37 | +135.48% | 1 | 12 | 0.75 | -0.95 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 116.00 | 14.40 | 15.80 | 6.31 | 0.00 | 0.00% | 0 | 1 | 0.74 | -0.96 | 0.01 | -0.02 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 117.00 | 15.10 | 16.80 | 16.01 | 0.00 | 0.00% | 0 | 2 | 0.72 | -0.97 | 0.01 | -0.02 | 3/12/2025 | 3/28/2025 4:00:02 PM EST |
| 118.00 | 16.50 | 17.60 | 13.91 | 0.00 | 0.00% | 0 | 15 | 0.81 | -0.98 | 0.01 | -0.01 | 3/19/2025 | 3/28/2025 4:00:02 PM EST |
| 119.00 | 17.15 | 18.70 | 14.85 | 0.00 | 0.00% | 0 | 5 | 0.80 | -0.98 | 0.01 | -0.01 | 3/19/2025 | 3/28/2025 4:00:02 PM EST |
| 120.00 | 18.40 | 19.40 | 19.36 | +2.91 | +17.69% | 4 | 10 | 0.76 | -0.99 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 121.00 | 19.40 | 20.65 | 19.18 | 0.00 | 0.00% | 0 | 1 | 0.88 | -0.99 | 0.00 | -0.01 | 3/10/2025 | 3/28/2025 4:00:02 PM EST |
| 122.00 | 20.40 | 21.65 | 11.20 | 0.00 | 0.00% | 0 | 1 | 0.92 | -0.99 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 123.00 | 21.50 | 22.70 | 24.30 | 0.00 | 0.00% | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 4:00:02 PM EST |
| 124.00 | 21.45 | 24.40 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 125.00 | 22.20 | 25.65 | 21.35 | 0.00 | 0.00% | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 4:00:02 PM EST |
| 126.00 | 23.90 | 25.85 | 23.20 | 0.00 | 0.00% | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 4:00:02 PM EST |
| 127.00 | 24.75 | 27.30 | 23.95 | +2.25 | +10.37% | 2 | 3 | 0.99 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 128.00 | 26.30 | 28.10 | 25.02 | 0.00 | 0.00% | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 4:00:02 PM EST |
| 130.00 | 28.30 | 30.35 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 135.00 | 33.25 | 35.45 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 140.00 | 37.65 | 40.35 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 145.00 | 42.60 | 45.50 | 42.13 | 0.00 | 0.00% | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 4:00:02 PM EST |
| 150.00 | 47.60 | 50.55 | 45.55 | 0.00 | 0.00% | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 4:00:02 PM EST |
| 155.00 | 53.30 | 55.20 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 160.00 | 58.30 | 60.25 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 165.00 | 63.30 | 65.30 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 170.00 | 68.30 | 70.35 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 175.00 | 73.30 | 75.25 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST |