Options Chain for DATADOG INC CL A COM (DDOG) - $101.10 as of 3/31/2025 3:46:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 28.45 | 31.30 | % | 0 | 0 | 1.10 | 0.97 | 0.00 | -0.03 | 3/31/2025 3:59:54 PM EST | |||
| 75.00 | 24.20 | 26.65 | 27.25 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.93 | 0.01 | -0.04 | 3/28/2025 | 3/31/2025 3:59:54 PM EST |
| 80.00 | 19.40 | 22.30 | % | 0 | 0 | 0.59 | 0.88 | 0.01 | -0.06 | 3/31/2025 3:59:54 PM EST | |||
| 85.00 | 15.45 | 17.80 | % | 0 | 0 | 0.56 | 0.82 | 0.01 | -0.08 | 3/31/2025 3:59:54 PM EST | |||
| 90.00 | 11.55 | 14.25 | 12.25 | % | 1 | 0 | 0.56 | 0.74 | 0.02 | -0.09 | 3/31/2025 | 3/31/2025 3:59:54 PM EST | |
| 93.00 | 9.60 | 12.30 | % | 0 | 0 | 0.56 | 0.68 | 0.02 | -0.10 | 3/31/2025 3:59:54 PM EST | |||
| 94.00 | 9.20 | 11.45 | 9.85 | % | 9 | 0 | 0.56 | 0.66 | 0.02 | -0.10 | 3/31/2025 | 3/31/2025 3:59:54 PM EST | |
| 95.00 | 8.95 | 10.65 | 9.25 | % | 9 | 0 | 0.56 | 0.64 | 0.02 | -0.10 | 3/31/2025 | 3/31/2025 3:59:54 PM EST | |
| 96.00 | 8.40 | 10.15 | 8.70 | % | 8 | 0 | 0.56 | 0.62 | 0.02 | -0.10 | 3/31/2025 | 3/31/2025 3:59:54 PM EST | |
| 97.00 | 7.85 | 9.45 | 8.10 | % | 1 | 0 | 0.56 | 0.60 | 0.02 | -0.10 | 3/31/2025 | 3/31/2025 3:59:54 PM EST | |
| 98.00 | 6.65 | 9.00 | % | 0 | 0 | 0.53 | 0.58 | 0.02 | -0.10 | 3/31/2025 3:59:54 PM EST | |||
| 99.00 | 6.75 | 8.50 | % | 0 | 0 | 0.56 | 0.56 | 0.02 | -0.10 | 3/31/2025 3:59:54 PM EST | |||
| 100.00 | 6.20 | 8.05 | 8.50 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.54 | 0.02 | -0.10 | 3/28/2025 | 3/31/2025 3:59:54 PM EST |
| 101.00 | 5.75 | 7.45 | % | 0 | 0 | 0.55 | 0.51 | 0.02 | -0.10 | 3/31/2025 3:59:54 PM EST | |||
| 102.00 | 5.30 | 7.10 | % | 0 | 0 | 0.55 | 0.49 | 0.02 | -0.10 | 3/31/2025 3:59:54 PM EST | |||
| 103.00 | 4.75 | 6.75 | 7.17 | 0.00 | 0.00% | 0 | 35 | 0.55 | 0.47 | 0.02 | -0.10 | 3/28/2025 | 3/31/2025 3:59:54 PM EST |
| 104.00 | 4.45 | 6.10 | % | 0 | 0 | 0.54 | 0.45 | 0.02 | -0.10 | 3/31/2025 3:59:54 PM EST | |||
| 105.00 | 4.10 | 5.90 | 4.88 | % | 1 | 0 | 0.55 | 0.42 | 0.02 | -0.10 | 3/31/2025 | 3/31/2025 3:59:54 PM EST | |
| 106.00 | 3.75 | 5.45 | % | 0 | 0 | 0.54 | 0.40 | 0.02 | -0.09 | 3/31/2025 3:59:54 PM EST | |||
| 107.00 | 3.45 | 5.15 | % | 0 | 0 | 0.54 | 0.38 | 0.02 | -0.09 | 3/31/2025 3:59:54 PM EST | |||
| 108.00 | 3.15 | 4.80 | 3.54 | -1.91 | -35.05% | 2 | 1 | 0.54 | 0.36 | 0.02 | -0.09 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 109.00 | 2.82 | 4.45 | 4.85 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.34 | 0.02 | -0.09 | 3/28/2025 | 3/31/2025 3:59:54 PM EST |
| 110.00 | 2.56 | 4.20 | 3.24 | -1.41 | -30.33% | 2 | 1 | 0.54 | 0.32 | 0.02 | -0.08 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 111.00 | 2.31 | 3.85 | 3.45 | % | 78 | 0 | 0.52 | 0.30 | 0.02 | -0.08 | 3/31/2025 | 3/31/2025 3:59:54 PM EST | |
| 112.00 | 2.11 | 3.65 | % | 0 | 0 | 0.53 | 0.28 | 0.02 | -0.08 | 3/31/2025 3:59:54 PM EST | |||
| 113.00 | 0.80 | 3.45 | % | 0 | 0 | 0.47 | 0.26 | 0.02 | -0.07 | 3/31/2025 3:59:54 PM EST | |||
| 114.00 | 1.06 | 3.15 | % | 0 | 0 | 0.49 | 0.24 | 0.02 | -0.07 | 3/31/2025 3:59:54 PM EST | |||
| 115.00 | 0.40 | 3.05 | 2.03 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.22 | 0.02 | -0.07 | 3/27/2025 | 3/31/2025 3:59:54 PM EST |
| 116.00 | 0.57 | 2.83 | % | 0 | 0 | 0.46 | 0.20 | 0.02 | -0.06 | 3/31/2025 3:59:54 PM EST | |||
| 117.00 | 1.12 | 2.60 | 1.50 | -0.95 | -38.78% | 1 | 1,502 | 0.52 | 0.19 | 0.02 | -0.06 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 118.00 | 0.00 | 2.52 | % | 0 | 0 | 0.67 | 0.17 | 0.02 | -0.05 | 3/31/2025 3:59:54 PM EST | |||
| 119.00 | 0.00 | 2.49 | 1.48 | 0.00 | 0.00% | 0 | 3 | 0.70 | 0.16 | 0.01 | -0.05 | 3/28/2025 | 3/31/2025 3:59:54 PM EST |
| 120.00 | 0.00 | 2.25 | 2.37 | 0.00 | 0.00% | 0 | 50 | 0.65 | 0.15 | 0.01 | -0.05 | 3/27/2025 | 3/31/2025 3:59:54 PM EST |
| 121.00 | 0.00 | 2.52 | % | 0 | 0 | 0.73 | 0.14 | 0.01 | -0.05 | 3/31/2025 3:59:54 PM EST | |||
| 125.00 | 0.00 | 2.48 | % | 0 | 0 | 0.77 | 0.10 | 0.01 | -0.04 | 3/31/2025 3:59:54 PM EST | |||
| 130.00 | 0.00 | 2.21 | % | 0 | 0 | 0.83 | 0.06 | 0.01 | -0.02 | 3/31/2025 3:59:54 PM EST | |||
| 135.00 | 0.00 | 2.09 | % | 0 | 0 | 0.89 | 0.04 | 0.00 | -0.02 | 3/31/2025 3:59:54 PM EST | |||
| 140.00 | 0.00 | 2.41 | % | 0 | 0 | 0.95 | 0.02 | 0.00 | -0.01 | 3/31/2025 3:59:54 PM EST | |||
| 145.00 | 0.00 | 2.11 | % | 0 | 0 | 0.97 | 0.01 | 0.00 | -0.01 | 3/31/2025 3:59:54 PM EST | |||
| 150.00 | 0.00 | 1.15 | % | 0 | 0 | 0.88 | 0.01 | 0.00 | 0.00 | 3/31/2025 3:59:54 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 | 0.99 | % | 0 | 0 | 0.84 | -0.03 | 0.00 | -0.03 | 3/31/2025 3:59:54 PM EST | |||
| 75.00 | 0.00 | 1.43 | % | 0 | 0 | 0.79 | -0.07 | 0.01 | -0.04 | 3/31/2025 3:59:54 PM EST | |||
| 80.00 | 0.00 | 2.07 | % | 0 | 0 | 0.76 | -0.12 | 0.01 | -0.06 | 3/31/2025 3:59:54 PM EST | |||
| 85.00 | 1.47 | 2.91 | % | 0 | 0 | 0.61 | -0.18 | 0.01 | -0.08 | 3/31/2025 3:59:54 PM EST | |||
| 90.00 | 2.65 | 4.10 | 4.25 | +0.70 | +19.72% | 4 | 1,500 | 0.59 | -0.26 | 0.02 | -0.09 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 93.00 | 3.55 | 5.00 | 5.30 | % | 12 | 0 | 0.57 | -0.32 | 0.02 | -0.10 | 3/31/2025 | 3/31/2025 3:59:54 PM EST | |
| 94.00 | 3.95 | 5.40 | 5.75 | +3.51 | +156.70% | 1 | 1 | 0.57 | -0.34 | 0.02 | -0.10 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 95.00 | 4.25 | 5.95 | 6.10 | +3.20 | +110.35% | 34 | 2 | 0.58 | -0.36 | 0.02 | -0.10 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 96.00 | 4.75 | 6.35 | 6.60 | % | 14 | 0 | 0.58 | -0.38 | 0.02 | -0.10 | 3/31/2025 | 3/31/2025 3:59:54 PM EST | |
| 97.00 | 5.05 | 6.80 | 7.05 | % | 1 | 0 | 0.57 | -0.40 | 0.02 | -0.10 | 3/31/2025 | 3/31/2025 3:59:54 PM EST | |
| 98.00 | 5.45 | 7.30 | % | 0 | 0 | 0.57 | -0.42 | 0.02 | -0.10 | 3/31/2025 3:59:54 PM EST | |||
| 99.00 | 5.40 | 7.90 | % | 0 | 0 | 0.55 | -0.44 | 0.02 | -0.10 | 3/31/2025 3:59:54 PM EST | |||
| 100.00 | 6.50 | 8.10 | 8.33 | +1.63 | +24.33% | 2 | 100 | 0.56 | -0.46 | 0.02 | -0.10 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 101.00 | 7.00 | 8.80 | 6.85 | 0.00 | 0.00% | 0 | 16 | 0.56 | -0.49 | 0.02 | -0.10 | 3/28/2025 | 3/31/2025 3:59:54 PM EST |
| 102.00 | 7.50 | 9.35 | 7.60 | 0.00 | 0.00% | 0 | 100 | 0.56 | -0.51 | 0.02 | -0.10 | 3/28/2025 | 3/31/2025 3:59:54 PM EST |
| 103.00 | 8.10 | 9.90 | 8.08 | 0.00 | 0.00% | 0 | 35 | 0.56 | -0.53 | 0.02 | -0.10 | 3/28/2025 | 3/31/2025 3:59:54 PM EST |
| 104.00 | 8.70 | 10.50 | 5.76 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.55 | 0.02 | -0.10 | 3/27/2025 | 3/31/2025 3:59:54 PM EST |
| 105.00 | 9.30 | 11.10 | % | 0 | 0 | 0.55 | -0.58 | 0.02 | -0.10 | 3/31/2025 3:59:54 PM EST | |||
| 106.00 | 9.95 | 11.70 | 9.53 | 0.00 | 0.00% | 0 | 4 | 0.55 | -0.60 | 0.02 | -0.09 | 3/28/2025 | 3/31/2025 3:59:54 PM EST |
| 107.00 | 10.60 | 12.40 | % | 0 | 0 | 0.55 | -0.62 | 0.02 | -0.09 | 3/31/2025 3:59:54 PM EST | |||
| 108.00 | 10.50 | 13.30 | % | 0 | 0 | 0.52 | -0.64 | 0.02 | -0.09 | 3/31/2025 3:59:54 PM EST | |||
| 109.00 | 11.45 | 14.10 | % | 0 | 0 | 0.53 | -0.66 | 0.02 | -0.09 | 3/31/2025 3:59:54 PM EST | |||
| 110.00 | 11.85 | 14.70 | % | 0 | 0 | 0.51 | -0.68 | 0.02 | -0.08 | 3/31/2025 3:59:54 PM EST | |||
| 111.00 | 12.70 | 15.50 | % | 0 | 0 | 0.51 | -0.70 | 0.02 | -0.08 | 3/31/2025 3:59:54 PM EST | |||
| 112.00 | 13.65 | 16.40 | 15.95 | % | 1 | 0 | 0.52 | -0.72 | 0.02 | -0.08 | 3/31/2025 | 3/31/2025 3:59:54 PM EST | |
| 113.00 | 14.50 | 17.10 | % | 0 | 0 | 0.50 | -0.74 | 0.02 | -0.07 | 3/31/2025 3:59:54 PM EST | |||
| 114.00 | 14.90 | 18.10 | % | 0 | 0 | 0.68 | -0.76 | 0.02 | -0.07 | 3/31/2025 3:59:54 PM EST | |||
| 115.00 | 15.80 | 18.75 | % | 0 | 0 | 0.68 | -0.78 | 0.02 | -0.07 | 3/31/2025 3:59:54 PM EST | |||
| 116.00 | 16.95 | 19.55 | % | 0 | 0 | 0.68 | -0.80 | 0.02 | -0.06 | 3/31/2025 3:59:54 PM EST | |||
| 117.00 | 17.65 | 20.30 | % | 0 | 0 | 0.68 | -0.81 | 0.02 | -0.06 | 3/31/2025 3:59:54 PM EST | |||
| 118.00 | 18.50 | 21.15 | % | 0 | 0 | 0.65 | -0.83 | 0.02 | -0.05 | 3/31/2025 3:59:54 PM EST | |||
| 119.00 | 19.25 | 22.25 | % | 0 | 0 | 0.65 | -0.84 | 0.01 | -0.05 | 3/31/2025 3:59:54 PM EST | |||
| 120.00 | 20.05 | 23.10 | % | 0 | 0 | 0.67 | -0.85 | 0.01 | -0.05 | 3/31/2025 3:59:54 PM EST | |||
| 121.00 | 21.05 | 24.00 | % | 0 | 0 | 0.67 | -0.86 | 0.01 | -0.05 | 3/31/2025 3:59:54 PM EST | |||
| 125.00 | 24.80 | 27.50 | % | 0 | 0 | 0.67 | -0.90 | 0.01 | -0.04 | 3/31/2025 3:59:54 PM EST | |||
| 130.00 | 29.35 | 32.55 | % | 0 | 0 | 0.77 | -0.94 | 0.01 | -0.02 | 3/31/2025 3:59:54 PM EST | |||
| 135.00 | 34.30 | 37.45 | % | 0 | 0 | 0.80 | -0.96 | 0.00 | -0.02 | 3/31/2025 3:59:54 PM EST | |||
| 140.00 | 39.15 | 42.45 | % | 0 | 0 | 0.88 | -0.98 | 0.00 | -0.01 | 3/31/2025 3:59:54 PM EST | |||
| 145.00 | 43.95 | 47.75 | % | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.01 | 3/31/2025 3:59:54 PM EST | |||
| 150.00 | 49.35 | 52.35 | % | 0 | 0 | 1.00 | -0.99 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST |