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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 30.45 | 33.05 | % | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.02 | 3/28/2025 4:00:02 PM EST | |||
| 75.00 | 25.60 | 27.80 | % | 0 | 0 | 0.91 | 0.98 | 0.00 | -0.02 | 3/28/2025 4:00:02 PM EST | |||
| 80.00 | 20.85 | 22.90 | % | 0 | 0 | 0.79 | 0.95 | 0.01 | -0.04 | 3/28/2025 4:00:02 PM EST | |||
| 85.00 | 16.60 | 18.50 | % | 0 | 0 | 0.72 | 0.89 | 0.01 | -0.06 | 3/28/2025 4:00:02 PM EST | |||
| 89.00 | 13.15 | 15.30 | % | 0 | 0 | 0.50 | 0.82 | 0.02 | -0.07 | 3/28/2025 4:00:02 PM EST | |||
| 90.00 | 12.45 | 14.50 | 15.00 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.81 | 0.02 | -0.07 | 3/14/2025 | 3/28/2025 4:00:02 PM EST |
| 91.00 | 11.60 | 13.75 | % | 0 | 0 | 0.50 | 0.79 | 0.02 | -0.08 | 3/28/2025 4:00:02 PM EST | |||
| 92.00 | 10.95 | 13.05 | % | 0 | 0 | 0.51 | 0.77 | 0.02 | -0.08 | 3/28/2025 4:00:02 PM EST | |||
| 93.00 | 10.20 | 12.30 | % | 0 | 0 | 0.50 | 0.74 | 0.02 | -0.08 | 3/28/2025 4:00:02 PM EST | |||
| 94.00 | 9.50 | 11.60 | % | 0 | 0 | 0.50 | 0.72 | 0.02 | -0.08 | 3/28/2025 4:00:02 PM EST | |||
| 95.00 | 9.00 | 11.00 | % | 0 | 0 | 0.51 | 0.70 | 0.02 | -0.09 | 3/28/2025 4:00:02 PM EST | |||
| 96.00 | 8.15 | 10.30 | % | 0 | 0 | 0.50 | 0.68 | 0.02 | -0.09 | 3/28/2025 4:00:02 PM EST | |||
| 97.00 | 7.55 | 9.70 | % | 0 | 0 | 0.50 | 0.65 | 0.03 | -0.09 | 3/28/2025 4:00:02 PM EST | |||
| 98.00 | 7.30 | 8.25 | % | 0 | 0 | 0.48 | 0.62 | 0.03 | -0.09 | 3/28/2025 4:00:02 PM EST | |||
| 99.00 | 6.60 | 8.55 | % | 0 | 0 | 0.50 | 0.60 | 0.03 | -0.09 | 3/28/2025 4:00:02 PM EST | |||
| 100.00 | 6.30 | 7.15 | 13.70 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.57 | 0.03 | -0.09 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 101.00 | 5.60 | 7.40 | % | 0 | 0 | 0.50 | 0.54 | 0.03 | -0.09 | 3/28/2025 4:00:02 PM EST | |||
| 102.00 | 5.00 | 6.75 | % | 0 | 0 | 0.49 | 0.52 | 0.03 | -0.09 | 3/28/2025 4:00:02 PM EST | |||
| 103.00 | 4.65 | 6.20 | 7.25 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.49 | 0.03 | -0.09 | 3/17/2025 | 3/28/2025 4:00:02 PM EST |
| 104.00 | 4.15 | 5.00 | 10.10 | 0.00 | 0.00% | 0 | 11 | 0.45 | 0.46 | 0.03 | -0.09 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 105.00 | 3.80 | 4.65 | 6.25 | 0.00 | 0.00% | 0 | 4 | 0.45 | 0.43 | 0.03 | -0.08 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 106.00 | 2.97 | 4.40 | 6.92 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.40 | 0.03 | -0.08 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 107.00 | 2.55 | 4.65 | 3.70 | % | 2 | 0 | 0.42 | 0.38 | 0.03 | -0.08 | 3/28/2025 | 3/28/2025 4:00:02 PM EST | |
| 108.00 | 2.31 | 3.30 | 2.91 | -4.64 | -61.46% | 1 | 1 | 0.42 | 0.35 | 0.03 | -0.08 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 109.00 | 2.06 | 2.99 | 2.59 | -5.46 | -67.83% | 1 | 13 | 0.42 | 0.32 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 110.00 | 1.85 | 2.96 | 2.00 | -4.40 | -68.75% | 7 | 12 | 0.43 | 0.30 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 111.00 | 1.64 | 2.79 | 2.04 | -2.33 | -53.32% | 2 | 1 | 0.43 | 0.27 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 112.00 | 1.09 | 2.75 | 5.92 | 0.00 | 0.00% | 0 | 3 | 0.42 | 0.25 | 0.02 | -0.06 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 113.00 | 1.08 | 1.83 | 1.28 | -4.26 | -76.90% | 15 | 10 | 0.39 | 0.23 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 114.00 | 1.04 | 2.07 | 1.38 | -3.07 | -68.99% | 46 | 7 | 0.42 | 0.21 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 115.00 | 1.11 | 1.48 | 1.17 | -2.48 | -67.95% | 27 | 114 | 0.41 | 0.19 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 116.00 | 0.21 | 1.30 | 1.15 | -2.45 | -68.06% | 5 | 9 | 0.37 | 0.17 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 117.00 | 0.51 | 2.45 | 2.32 | 0.00 | 0.00% | 0 | 4 | 0.64 | 0.16 | 0.02 | -0.05 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 118.00 | 0.46 | 2.38 | 0.89 | % | 1 | 0 | 0.65 | 0.14 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 4:00:02 PM EST | |
| 119.00 | 0.33 | 1.89 | % | 0 | 0 | 0.58 | 0.13 | 0.02 | -0.04 | 3/28/2025 4:00:02 PM EST | |||
| 120.00 | 0.27 | 0.89 | 0.70 | -0.35 | -33.34% | 9 | 30 | 0.46 | 0.11 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 121.00 | 0.33 | 2.24 | % | 0 | 0 | 0.69 | 0.10 | 0.01 | -0.03 | 3/28/2025 4:00:02 PM EST | |||
| 125.00 | 0.00 | 0.64 | 0.31 | -0.26 | -45.62% | 14 | 42 | 0.73 | 0.06 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 130.00 | 0.00 | 0.40 | 0.18 | -0.46 | -71.88% | 3 | 10 | 0.50 | 0.03 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 135.00 | 0.00 | 0.67 | 0.30 | % | 10 | 0 | 0.63 | 0.02 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST | |
| 140.00 | 0.00 | 0.95 | % | 0 | 0 | 0.74 | 0.01 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 145.00 | 0.00 | 1.33 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 150.00 | 0.00 | 1.32 | % | 0 | 0 | 1.05 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 1.00 | 0.12 | 0.00 | 0.00% | 0 | 1 | 0.90 | -0.01 | 0.00 | -0.02 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 75.00 | 0.00 | 1.62 | % | 0 | 0 | 0.98 | -0.02 | 0.00 | -0.02 | 3/28/2025 4:00:02 PM EST | |||
| 80.00 | 0.24 | 1.99 | % | 0 | 0 | 0.84 | -0.05 | 0.01 | -0.04 | 3/28/2025 4:00:02 PM EST | |||
| 85.00 | 0.87 | 1.91 | 1.16 | +0.54 | +87.10% | 8 | 91 | 0.52 | -0.11 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 89.00 | 0.69 | 2.78 | 1.71 | % | 42 | 0 | 0.49 | -0.18 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 4:00:02 PM EST | |
| 90.00 | 0.92 | 2.80 | 1.92 | +0.92 | +92.00% | 6 | 8 | 0.48 | -0.19 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 91.00 | 0.79 | 2.87 | 2.14 | % | 9 | 0 | 0.44 | -0.21 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 4:00:02 PM EST | |
| 92.00 | 1.19 | 2.88 | 2.40 | -0.21 | -8.05% | 19 | 2 | 0.45 | -0.23 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 93.00 | 1.62 | 2.95 | 2.66 | +1.86 | +232.50% | 20 | 2 | 0.45 | -0.26 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 94.00 | 1.71 | 3.70 | 2.93 | +1.84 | +168.81% | 6 | 1 | 0.43 | -0.28 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 95.00 | 2.39 | 4.15 | 3.25 | +1.29 | +65.82% | 30 | 153 | 0.45 | -0.30 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 96.00 | 2.99 | 4.65 | 3.60 | % | 17 | 0 | 0.46 | -0.32 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 4:00:02 PM EST | |
| 97.00 | 3.40 | 4.85 | 3.95 | -0.20 | -4.82% | 9 | 2 | 0.46 | -0.35 | 0.03 | -0.09 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 98.00 | 3.85 | 5.20 | 4.35 | +3.01 | +224.63% | 12 | 1 | 0.47 | -0.38 | 0.03 | -0.09 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 99.00 | 4.20 | 6.05 | 4.64 | +0.64 | +16.00% | 1 | 3 | 0.51 | -0.40 | 0.03 | -0.09 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 100.00 | 4.90 | 6.15 | 5.25 | +2.60 | +98.12% | 4 | 8 | 0.50 | -0.43 | 0.03 | -0.09 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 101.00 | 5.20 | 7.20 | 4.15 | 0.00 | 0.00% | 0 | 0 | 0.52 | -0.46 | 0.03 | -0.09 | 3/21/2025 | 3/28/2025 4:00:02 PM EST |
| 102.00 | 5.75 | 7.75 | 6.17 | % | 1 | 0 | 0.52 | -0.48 | 0.03 | -0.09 | 3/28/2025 | 3/28/2025 4:00:02 PM EST | |
| 103.00 | 6.20 | 8.35 | % | 0 | 0 | 0.52 | -0.51 | 0.03 | -0.09 | 3/28/2025 4:00:02 PM EST | |||
| 104.00 | 6.65 | 8.85 | 7.40 | % | 3 | 0 | 0.51 | -0.54 | 0.03 | -0.09 | 3/28/2025 | 3/28/2025 4:00:02 PM EST | |
| 105.00 | 7.40 | 9.50 | 7.85 | +2.41 | +44.31% | 1 | 8 | 0.52 | -0.57 | 0.03 | -0.08 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 106.00 | 7.90 | 10.20 | 8.47 | +2.60 | +44.30% | 2 | 2 | 0.51 | -0.60 | 0.03 | -0.08 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 107.00 | 8.50 | 10.80 | % | 0 | 0 | 0.51 | -0.62 | 0.03 | -0.08 | 3/28/2025 4:00:02 PM EST | |||
| 108.00 | 9.25 | 10.25 | % | 0 | 0 | 0.46 | -0.65 | 0.03 | -0.08 | 3/28/2025 4:00:02 PM EST | |||
| 109.00 | 9.85 | 12.15 | % | 0 | 0 | 0.51 | -0.68 | 0.03 | -0.07 | 3/28/2025 4:00:02 PM EST | |||
| 110.00 | 10.50 | 12.00 | % | 0 | 0 | 0.46 | -0.70 | 0.03 | -0.07 | 3/28/2025 4:00:02 PM EST | |||
| 111.00 | 11.15 | 13.60 | 6.10 | 0.00 | 0.00% | 0 | 15 | 0.49 | -0.73 | 0.02 | -0.07 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 112.00 | 12.00 | 14.40 | % | 0 | 0 | 0.50 | -0.75 | 0.02 | -0.06 | 3/28/2025 4:00:02 PM EST | |||
| 113.00 | 12.80 | 15.05 | 7.15 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.77 | 0.02 | -0.06 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 114.00 | 13.55 | 15.90 | 10.63 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.79 | 0.02 | -0.06 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 115.00 | 14.40 | 16.70 | % | 0 | 0 | 0.60 | -0.81 | 0.02 | -0.05 | 3/28/2025 4:00:02 PM EST | |||
| 116.00 | 15.25 | 17.45 | % | 0 | 0 | 0.61 | -0.83 | 0.02 | -0.05 | 3/28/2025 4:00:02 PM EST | |||
| 117.00 | 16.25 | 18.20 | 13.96 | 0.00 | 0.00% | 0 | 10 | 0.61 | -0.84 | 0.02 | -0.05 | 3/19/2025 | 3/28/2025 4:00:02 PM EST |
| 118.00 | 17.05 | 18.80 | % | 0 | 0 | 0.60 | -0.86 | 0.02 | -0.04 | 3/28/2025 4:00:02 PM EST | |||
| 119.00 | 17.95 | 19.95 | % | 0 | 0 | 0.60 | -0.87 | 0.02 | -0.04 | 3/28/2025 4:00:02 PM EST | |||
| 120.00 | 18.85 | 20.30 | 16.75 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.89 | 0.01 | -0.04 | 3/21/2025 | 3/28/2025 4:00:02 PM EST |
| 121.00 | 19.75 | 21.75 | % | 0 | 0 | 0.62 | -0.90 | 0.01 | -0.03 | 3/28/2025 4:00:02 PM EST | |||
| 125.00 | 23.25 | 25.35 | % | 0 | 0 | 0.70 | -0.94 | 0.01 | -0.02 | 3/28/2025 4:00:02 PM EST | |||
| 130.00 | 27.85 | 30.10 | % | 0 | 0 | 0.71 | -0.97 | 0.01 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 135.00 | 32.50 | 35.35 | 26.58 | 0.00 | 0.00% | 0 | 0 | 0.91 | -0.98 | 0.00 | -0.01 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 140.00 | 38.00 | 39.85 | % | 0 | 0 | 0.85 | -0.99 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 145.00 | 42.65 | 45.00 | 41.00 | 0.00 | 0.00% | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 4:00:02 PM EST |
| 150.00 | 47.65 | 50.00 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST |