Options Chain for DATADOG INC CL A COM (DDOG) - $126.24 as of 2/21/2025 3:19:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 33.25 | 37.50 | 36.75 | % | 40 | 0 | 0.80 | 0.99 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:53 PM EST | |
| 90.00 | 29.15 | 31.90 | % | 0 | 0 | 0.76 | 0.97 | 0.00 | -0.03 | 2/21/2025 3:59:53 PM EST | |||
| 95.00 | 24.40 | 27.05 | % | 0 | 0 | 0.65 | 0.95 | 0.01 | -0.03 | 2/21/2025 3:59:53 PM EST | |||
| 100.00 | 19.65 | 22.35 | % | 0 | 0 | 0.60 | 0.91 | 0.01 | -0.04 | 2/21/2025 3:59:53 PM EST | |||
| 105.00 | 16.40 | 17.25 | % | 0 | 0 | 0.43 | 0.86 | 0.01 | -0.06 | 2/21/2025 3:59:53 PM EST | |||
| 110.00 | 11.95 | 13.15 | % | 0 | 0 | 0.39 | 0.77 | 0.02 | -0.07 | 2/21/2025 3:59:53 PM EST | |||
| 115.00 | 8.90 | 9.50 | 9.00 | % | 5 | 0 | 0.40 | 0.66 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:53 PM EST | |
| 116.00 | 8.15 | 8.45 | % | 0 | 0 | 0.37 | 0.64 | 0.02 | -0.08 | 2/21/2025 3:59:53 PM EST | |||
| 117.00 | 6.85 | 7.85 | % | 0 | 0 | 0.35 | 0.61 | 0.03 | -0.08 | 2/21/2025 3:59:53 PM EST | |||
| 118.00 | 5.30 | 8.00 | % | 0 | 0 | 0.39 | 0.59 | 0.03 | -0.08 | 2/21/2025 3:59:53 PM EST | |||
| 119.00 | 5.50 | 6.75 | % | 0 | 0 | 0.37 | 0.56 | 0.03 | -0.08 | 2/21/2025 3:59:53 PM EST | |||
| 120.00 | 5.90 | 6.20 | 6.30 | % | 61 | 0 | 0.37 | 0.53 | 0.03 | -0.08 | 2/21/2025 | 2/21/2025 3:59:53 PM EST | |
| 121.00 | 5.40 | 5.75 | % | 0 | 0 | 0.37 | 0.51 | 0.03 | -0.08 | 2/21/2025 3:59:53 PM EST | |||
| 122.00 | 4.90 | 5.25 | 5.30 | % | 13 | 0 | 0.36 | 0.48 | 0.03 | -0.08 | 2/21/2025 | 2/21/2025 3:59:53 PM EST | |
| 123.00 | 4.40 | 4.80 | 4.95 | % | 13 | 0 | 0.36 | 0.45 | 0.03 | -0.08 | 2/21/2025 | 2/21/2025 3:59:53 PM EST | |
| 124.00 | 4.00 | 4.40 | % | 0 | 0 | 0.36 | 0.43 | 0.03 | -0.08 | 2/21/2025 3:59:53 PM EST | |||
| 125.00 | 3.80 | 4.05 | 4.15 | -2.12 | -33.82% | 4 | 3 | 0.36 | 0.40 | 0.03 | -0.07 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 126.00 | 3.45 | 3.65 | 6.40 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.38 | 0.03 | -0.07 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 127.00 | 3.00 | 3.35 | 6.30 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.35 | 0.03 | -0.07 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 128.00 | 2.74 | 3.00 | 4.70 | -0.20 | -4.09% | 1 | 3 | 0.36 | 0.33 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 129.00 | 2.54 | 2.71 | 3.60 | -1.24 | -25.62% | 2 | 1 | 0.36 | 0.31 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 130.00 | 2.19 | 2.62 | 2.47 | -1.60 | -39.32% | 19 | 148 | 0.36 | 0.28 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 131.00 | 1.96 | 2.23 | 3.20 | -0.45 | -12.33% | 1 | 5 | 0.35 | 0.26 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 132.00 | 1.85 | 2.01 | 5.22 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.24 | 0.02 | -0.06 | 2/18/2025 | 2/21/2025 3:59:53 PM EST |
| 133.00 | 1.56 | 2.35 | 6.90 | 0.00 | 0.00% | 0 | 3 | 0.36 | 0.23 | 0.02 | -0.06 | 2/14/2025 | 2/21/2025 3:59:53 PM EST |
| 134.00 | 1.48 | 1.64 | 2.85 | 0.00 | 0.00% | 0 | 0 | 0.36 | 0.21 | 0.02 | -0.05 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 135.00 | 1.24 | 1.62 | 2.05 | -0.47 | -18.66% | 3 | 73 | 0.35 | 0.19 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 136.00 | 1.18 | 1.34 | 3.70 | 0.00 | 0.00% | 0 | 6 | 0.36 | 0.18 | 0.02 | -0.05 | 2/18/2025 | 2/21/2025 3:59:53 PM EST |
| 137.00 | 1.03 | 1.33 | % | 0 | 0 | 0.36 | 0.16 | 0.02 | -0.05 | 2/21/2025 3:59:53 PM EST | |||
| 138.00 | 0.92 | 1.21 | 3.32 | 0.00 | 0.00% | 0 | 5 | 0.36 | 0.15 | 0.02 | -0.04 | 2/18/2025 | 2/21/2025 3:59:53 PM EST |
| 139.00 | 0.83 | 1.11 | % | 0 | 0 | 0.37 | 0.14 | 0.01 | -0.04 | 2/21/2025 3:59:53 PM EST | |||
| 140.00 | 0.77 | 0.88 | 1.48 | 0.00 | 0.00% | 0 | 38 | 0.36 | 0.12 | 0.01 | -0.04 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 141.00 | 0.62 | 0.94 | % | 0 | 0 | 0.37 | 0.11 | 0.01 | -0.04 | 2/21/2025 3:59:53 PM EST | |||
| 142.00 | 0.61 | 0.73 | 1.56 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.10 | 0.01 | -0.03 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 143.00 | 0.54 | 0.66 | % | 0 | 0 | 0.37 | 0.09 | 0.01 | -0.03 | 2/21/2025 3:59:53 PM EST | |||
| 144.00 | 0.39 | 0.74 | % | 0 | 0 | 0.37 | 0.09 | 0.01 | -0.03 | 2/21/2025 3:59:53 PM EST | |||
| 145.00 | 0.44 | 0.55 | 1.20 | 0.00 | 0.00% | 0 | 15 | 0.37 | 0.08 | 0.01 | -0.03 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 146.00 | 0.31 | 0.65 | % | 0 | 0 | 0.38 | 0.07 | 0.01 | -0.03 | 2/21/2025 3:59:53 PM EST | |||
| 147.00 | 0.27 | 0.60 | % | 0 | 0 | 0.38 | 0.06 | 0.01 | -0.02 | 2/21/2025 3:59:53 PM EST | |||
| 148.00 | 0.22 | 0.43 | 0.94 | 0.00 | 0.00% | 0 | 5 | 0.37 | 0.06 | 0.01 | -0.02 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 149.00 | 0.19 | 0.53 | % | 0 | 0 | 0.38 | 0.05 | 0.01 | -0.02 | 2/21/2025 3:59:53 PM EST | |||
| 150.00 | 0.16 | 0.50 | % | 0 | 0 | 0.38 | 0.05 | 0.01 | -0.02 | 2/21/2025 3:59:53 PM EST | |||
| 152.50 | 0.09 | 0.84 | % | 0 | 0 | 0.38 | 0.04 | 0.01 | -0.02 | 2/21/2025 3:59:53 PM EST | |||
| 155.00 | 0.03 | 0.79 | 0.52 | 0.00 | 0.00% | 0 | 4 | 0.38 | 0.03 | 0.00 | -0.01 | 2/19/2025 | 2/21/2025 3:59:53 PM EST |
| 157.50 | 0.00 | 0.75 | % | 0 | 0 | 0.45 | 0.02 | 0.00 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 160.00 | 0.00 | 0.72 | 0.34 | 0.00 | 0.00% | 0 | 5 | 0.47 | 0.01 | 0.00 | -0.01 | 2/18/2025 | 2/21/2025 3:59:53 PM EST |
| 162.50 | 0.00 | 0.70 | 0.36 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.01 | 0.00 | -0.01 | 2/18/2025 | 2/21/2025 3:59:53 PM EST |
| 165.00 | 0.00 | 0.69 | % | 0 | 0 | 0.50 | 0.01 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 167.50 | 0.00 | 0.48 | % | 0 | 0 | 0.50 | 0.01 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 170.00 | 0.00 | 0.67 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 172.50 | 0.00 | 0.87 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 180.00 | 0.00 | 2.16 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 185.00 | 0.00 | 1.30 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 190.00 | 0.00 | 1.50 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 195.00 | 0.00 | 1.49 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 200.00 | 0.00 | 1.49 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 205.00 | 0.00 | 2.13 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.01 | 0.34 | 0.10 | % | 1 | 0 | 0.59 | -0.01 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:53 PM EST | |
| 90.00 | 0.08 | 0.45 | 0.14 | % | 1 | 0 | 0.47 | -0.03 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:53 PM EST | |
| 95.00 | 0.38 | 0.51 | % | 0 | 0 | 0.45 | -0.05 | 0.01 | -0.03 | 2/21/2025 3:59:53 PM EST | |||
| 100.00 | 0.70 | 0.92 | 0.37 | 0.00 | 0.00% | 0 | 10 | 0.43 | -0.09 | 0.01 | -0.04 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 105.00 | 1.22 | 1.44 | 0.84 | % | 3 | 0 | 0.41 | -0.14 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:53 PM EST | |
| 110.00 | 2.13 | 2.31 | 2.15 | +0.97 | +82.21% | 5 | 50 | 0.39 | -0.23 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 115.00 | 3.55 | 3.95 | 2.55 | +0.48 | +23.19% | 2 | 58 | 0.38 | -0.34 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 116.00 | 3.95 | 4.15 | 2.29 | 0.00 | 0.00% | 0 | 2 | 0.37 | -0.36 | 0.02 | -0.08 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 117.00 | 4.35 | 4.60 | 2.55 | 0.00 | 0.00% | 0 | 7 | 0.37 | -0.39 | 0.03 | -0.08 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 118.00 | 4.75 | 5.00 | 3.07 | +1.10 | +55.84% | 1 | 1 | 0.37 | -0.41 | 0.03 | -0.08 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 119.00 | 5.20 | 5.45 | 5.26 | % | 1 | 0 | 0.37 | -0.44 | 0.03 | -0.08 | 2/21/2025 | 2/21/2025 3:59:53 PM EST | |
| 120.00 | 5.55 | 6.10 | 5.50 | +2.03 | +58.51% | 6 | 75 | 0.37 | -0.47 | 0.03 | -0.08 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 121.00 | 5.05 | 6.50 | 2.51 | 0.00 | 0.00% | 0 | 6 | 0.37 | -0.49 | 0.03 | -0.08 | 2/18/2025 | 2/21/2025 3:59:53 PM EST |
| 122.00 | 6.70 | 6.95 | 6.50 | +3.48 | +115.24% | 6 | 2 | 0.36 | -0.52 | 0.03 | -0.08 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 123.00 | 6.25 | 7.50 | 7.10 | % | 15 | 0 | 0.36 | -0.55 | 0.03 | -0.08 | 2/21/2025 | 2/21/2025 3:59:53 PM EST | |
| 124.00 | 7.85 | 8.90 | 7.92 | % | 2 | 0 | 0.39 | -0.57 | 0.03 | -0.08 | 2/21/2025 | 2/21/2025 3:59:53 PM EST | |
| 125.00 | 7.75 | 10.30 | 8.35 | +2.87 | +52.38% | 5 | 11 | 0.38 | -0.60 | 0.03 | -0.07 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 126.00 | 9.15 | 9.40 | % | 0 | 0 | 0.36 | -0.62 | 0.03 | -0.07 | 2/21/2025 3:59:53 PM EST | |||
| 127.00 | 9.25 | 10.10 | 4.17 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.65 | 0.03 | -0.07 | 2/14/2025 | 2/21/2025 3:59:53 PM EST |
| 128.00 | 10.50 | 11.85 | 5.28 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.67 | 0.02 | -0.07 | 2/19/2025 | 2/21/2025 3:59:53 PM EST |
| 129.00 | 11.20 | 11.50 | 10.65 | +5.32 | +99.82% | 16 | 16 | 0.35 | -0.69 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 130.00 | 11.95 | 13.05 | 11.82 | +6.31 | +114.52% | 2 | 1 | 0.38 | -0.72 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 131.00 | 12.55 | 13.40 | % | 0 | 0 | 0.36 | -0.74 | 0.02 | -0.06 | 2/21/2025 3:59:53 PM EST | |||
| 132.00 | 13.50 | 15.20 | 7.30 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.76 | 0.02 | -0.06 | 2/18/2025 | 2/21/2025 3:59:53 PM EST |
| 133.00 | 12.40 | 16.20 | 6.30 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.77 | 0.02 | -0.06 | 2/14/2025 | 2/21/2025 3:59:53 PM EST |
| 134.00 | 14.60 | 15.75 | 8.55 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.79 | 0.02 | -0.05 | 2/18/2025 | 2/21/2025 3:59:53 PM EST |
| 135.00 | 16.00 | 16.40 | 11.62 | 0.00 | 0.00% | 0 | 4 | 0.42 | -0.81 | 0.02 | -0.05 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 136.00 | 16.60 | 18.80 | % | 0 | 0 | 0.34 | -0.82 | 0.02 | -0.05 | 2/21/2025 3:59:53 PM EST | |||
| 137.00 | 16.60 | 19.10 | % | 0 | 0 | 0.46 | -0.84 | 0.02 | -0.05 | 2/21/2025 3:59:53 PM EST | |||
| 138.00 | 17.50 | 20.05 | 11.16 | 0.00 | 0.00% | 0 | 2 | 0.44 | -0.85 | 0.02 | -0.04 | 2/18/2025 | 2/21/2025 3:59:53 PM EST |
| 139.00 | 18.35 | 20.90 | % | 0 | 0 | 0.44 | -0.86 | 0.01 | -0.04 | 2/21/2025 3:59:53 PM EST | |||
| 140.00 | 19.30 | 21.90 | 9.20 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.88 | 0.01 | -0.04 | 2/13/2025 | 2/21/2025 3:59:53 PM EST |
| 141.00 | 20.30 | 22.70 | % | 0 | 0 | 0.46 | -0.89 | 0.01 | -0.04 | 2/21/2025 3:59:53 PM EST | |||
| 142.00 | 21.30 | 23.60 | % | 0 | 0 | 0.50 | -0.90 | 0.01 | -0.03 | 2/21/2025 3:59:53 PM EST | |||
| 143.00 | 22.25 | 24.20 | 21.30 | % | 10 | 0 | 0.47 | -0.91 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:53 PM EST | |
| 144.00 | 23.20 | 25.40 | 15.00 | 0.00 | 0.00% | 0 | 2 | 0.48 | -0.91 | 0.01 | -0.03 | 2/19/2025 | 2/21/2025 3:59:53 PM EST |
| 145.00 | 23.30 | 27.55 | % | 0 | 0 | 0.48 | -0.92 | 0.01 | -0.03 | 2/21/2025 3:59:53 PM EST | |||
| 146.00 | 24.30 | 28.55 | % | 0 | 0 | 0.51 | -0.93 | 0.01 | -0.03 | 2/21/2025 3:59:53 PM EST | |||
| 147.00 | 25.25 | 29.50 | 18.75 | 0.00 | 0.00% | 0 | 3 | 0.53 | -0.94 | 0.01 | -0.02 | 2/19/2025 | 2/21/2025 3:59:53 PM EST |
| 148.00 | 26.25 | 30.50 | % | 0 | 0 | 0.58 | -0.94 | 0.01 | -0.02 | 2/21/2025 3:59:53 PM EST | |||
| 149.00 | 27.25 | 31.50 | % | 0 | 0 | 0.55 | -0.95 | 0.01 | -0.02 | 2/21/2025 3:59:53 PM EST | |||
| 150.00 | 28.20 | 32.50 | % | 0 | 0 | 0.57 | -0.95 | 0.01 | -0.02 | 2/21/2025 3:59:53 PM EST | |||
| 152.50 | 30.70 | 34.95 | % | 0 | 0 | 0.56 | -0.96 | 0.01 | -0.02 | 2/21/2025 3:59:53 PM EST | |||
| 155.00 | 33.20 | 37.45 | % | 0 | 0 | 0.64 | -0.97 | 0.00 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 157.50 | 35.70 | 39.95 | % | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 160.00 | 38.20 | 42.45 | % | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 162.50 | 40.70 | 44.95 | % | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 165.00 | 43.20 | 47.40 | % | 0 | 0 | 0.72 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 167.50 | 45.70 | 49.95 | % | 0 | 0 | 0.74 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 170.00 | 48.20 | 52.40 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 172.50 | 50.70 | 54.90 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 175.00 | 53.20 | 57.45 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 180.00 | 58.20 | 62.45 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 185.00 | 63.20 | 67.40 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 190.00 | 68.20 | 72.45 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 195.00 | 73.20 | 77.40 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 200.00 | 78.20 | 82.40 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 205.00 | 83.20 | 87.40 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST |