Options Chain for DATADOG INC CL A COM (DDOG) - $232.51 as of 6/9/2026 5:55:01 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 180.70 | 184.35 | 182.53 | 144.75 | 0.00 | 0.00% | 4.06 | 0 | 8 | 6.36 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 6/9/2026 4:00:00 PM EST |
| 50.00 | 175.70 | 179.35 | 177.53 | 197.70 | 0.00 | 0.00% | 3.55 | 0 | 3 | 5.95 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 4:00:00 PM EST |
| 55.00 | 170.75 | 174.35 | 172.55 | 92.60 | 0.00 | 0.00% | 3.14 | 0 | 18 | 5.68 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 6/9/2026 4:00:00 PM EST |
| 60.00 | 165.70 | 169.40 | 167.55 | 74.75 | 0.00 | 0.00% | 2.79 | 0 | 5 | 5.20 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 6/9/2026 4:00:00 PM EST |
| 65.00 | 160.65 | 164.40 | 162.53 | 151.88 | 0.00 | 0.00% | 2.50 | 0 | 7 | 4.87 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 6/9/2026 4:00:00 PM EST |
| 70.00 | 156.15 | 158.80 | 157.48 | 115.00 | 0.00 | 0.00% | 2.25 | 0 | 23 | 4.60 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 6/9/2026 4:00:00 PM EST |
| 75.00 | 150.65 | 153.80 | 152.23 | 171.45 | 0.00 | 0.00% | 2.03 | 0 | 52 | 4.45 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 4:00:00 PM EST |
| 80.00 | 145.65 | 148.80 | 147.23 | 63.10 | 0.00 | 0.00% | 1.84 | 0 | 11 | 4.21 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 6/9/2026 4:00:00 PM EST |
| 85.00 | 140.80 | 144.40 | 142.60 | 48.20 | 0.00 | 0.00% | 1.68 | 0 | 19 | 3.92 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 6/9/2026 4:00:00 PM EST |
| 90.00 | 135.75 | 139.40 | 137.58 | 99.44 | 0.00 | 0.00% | 1.53 | 0 | 28 | 3.77 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 6/9/2026 4:00:00 PM EST |
| 95.00 | 130.75 | 134.45 | 132.60 | 127.22 | 0.00 | 0.00% | 1.40 | 0 | 57 | 3.58 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/9/2026 4:00:00 PM EST |
| 100.00 | 125.60 | 129.45 | 127.53 | 149.00 | 0.00 | 0.00% | 1.28 | 0 | 149 | 3.33 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:00 PM EST |
| 105.00 | 120.70 | 123.85 | 122.28 | 105.78 | 0.00 | 0.00% | 1.16 | 0 | 107 | 3.18 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 6/9/2026 4:00:00 PM EST |
| 110.00 | 115.70 | 118.85 | 117.28 | 161.54 | 0.00 | 0.00% | 1.07 | 0 | 356 | 3.06 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:00 PM EST |
| 115.00 | 110.85 | 113.85 | 112.35 | 91.79 | 0.00 | 0.00% | 0.98 | 0 | 337 | 2.87 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 6/9/2026 4:00:00 PM EST |
| 120.00 | 105.70 | 108.90 | 107.30 | 125.55 | 0.00 | 0.00% | 0.89 | 0 | 343 | 2.70 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:00 PM EST |
| 125.00 | 100.65 | 103.95 | 102.30 | 105.88 | -2.13 | -1.98% | 0.82 | 6 | 962 | 2.59 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 130.00 | 95.65 | 99.55 | 97.60 | 90.75 | -9.67 | -9.63% | 0.75 | 2 | 712 | 2.45 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 135.00 | 90.80 | 93.90 | 92.35 | 94.50 | 0.00 | 0.00% | 0.68 | 0 | 1,683 | 2.26 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:00 PM EST |
| 140.00 | 86.25 | 88.90 | 87.58 | 86.55 | -4.23 | -4.66% | 0.63 | 2 | 1,213 | 2.14 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 145.00 | 80.70 | 83.95 | 82.33 | 80.60 | -4.28 | -5.05% | 0.57 | 1 | 661 | 2.01 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 150.00 | 76.30 | 78.95 | 77.63 | 76.97 | -4.53 | -5.56% | 0.52 | 4 | 2,570 | 1.90 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 155.00 | 70.75 | 74.45 | 72.60 | 82.40 | 0.00 | 0.00% | 0.47 | 0 | 1,582 | 1.79 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:00 PM EST |
| 160.00 | 65.90 | 69.55 | 67.73 | 72.25 | -1.48 | -2.01% | 0.42 | 1 | 1,924 | 1.66 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 165.00 | 60.90 | 64.55 | 62.73 | 60.00 | -6.34 | -9.56% | 0.38 | 1 | 1,736 | 1.54 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 170.00 | 56.05 | 58.50 | 57.28 | 58.56 | -4.82 | -7.61% | 0.34 | 261 | 2,375 | 1.19 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 175.00 | 51.50 | 54.20 | 52.85 | 53.23 | -10.27 | -16.18% | 0.30 | 2 | 954 | 1.36 | 0.99 | 0.00 | -0.02 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 180.00 | 46.65 | 49.35 | 48.00 | 48.67 | -4.71 | -8.83% | 0.27 | 41 | 1,230 | 1.20 | 0.98 | 0.00 | -0.06 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 182.50 | 43.75 | 47.50 | 45.63 | 49.00 | 0.00 | 0.00% | 0.25 | 0 | 36 | 1.24 | 0.97 | 0.00 | -0.08 | 5/29/2026 | 6/9/2026 4:00:00 PM EST |
| 185.00 | 41.85 | 44.55 | 43.20 | 54.00 | 0.00 | 0.00% | 0.23 | 0 | 351 | 1.21 | 0.96 | 0.00 | -0.10 | 6/8/2026 | 6/9/2026 4:00:00 PM EST |
| 187.50 | 38.95 | 42.10 | 40.53 | 39.62 | 0.00 | 0.00% | 0.22 | 0 | 6 | 1.18 | 0.95 | 0.00 | -0.13 | 5/27/2026 | 6/9/2026 4:00:00 PM EST |
| 190.00 | 36.50 | 39.60 | 38.05 | 33.45 | -6.50 | -16.27% | 0.20 | 21 | 842 | 1.00 | 0.94 | 0.00 | -0.15 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 192.50 | 34.25 | 37.55 | 35.90 | 39.25 | 0.00 | 0.00% | 0.19 | 0 | 41 | 1.01 | 0.93 | 0.01 | -0.18 | 5/28/2026 | 6/9/2026 4:00:00 PM EST |
| 195.00 | 31.95 | 35.75 | 33.85 | 43.35 | 0.00 | 0.00% | 0.17 | 0 | 443 | 1.06 | 0.91 | 0.01 | -0.22 | 6/5/2026 | 6/9/2026 4:00:00 PM EST |
| 197.50 | 29.70 | 33.00 | 31.35 | 28.70 | +5.80 | +25.33% | 0.16 | 1 | 3 | 0.96 | 0.89 | 0.01 | -0.25 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 200.00 | 28.70 | 30.75 | 29.73 | 23.55 | -7.69 | -24.62% | 0.15 | 120 | 1,956 | 0.82 | 0.87 | 0.01 | -0.29 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 202.50 | 25.35 | 29.20 | 27.28 | 30.45 | -6.20 | -16.92% | 0.13 | 5 | 10 | 0.72 | 0.85 | 0.01 | -0.32 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 205.00 | 23.25 | 26.15 | 24.70 | 20.81 | -47.08 | -69.35% | 0.12 | 1 | 24 | 0.69 | 0.83 | 0.01 | -0.36 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 207.50 | 21.40 | 25.15 | 23.28 | 43.20 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.76 | 0.80 | 0.01 | -0.39 | 6/3/2026 | 6/9/2026 4:00:00 PM EST |
| 210.00 | 19.80 | 22.60 | 21.20 | 19.96 | -5.69 | -22.19% | 0.10 | 9 | 1,036 | 0.74 | 0.77 | 0.01 | -0.43 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 212.50 | 18.10 | 20.60 | 19.35 | 18.23 | -3.90 | -17.63% | 0.09 | 3 | 11 | 0.74 | 0.74 | 0.01 | -0.46 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 215.00 | 17.10 | 18.60 | 17.85 | 18.20 | -5.30 | -22.56% | 0.08 | 3 | 50 | 0.76 | 0.71 | 0.01 | -0.48 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 217.50 | 14.65 | 16.85 | 15.75 | 57.20 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.73 | 0.67 | 0.01 | -0.51 | 6/1/2026 | 6/9/2026 4:00:00 PM EST |
| 220.00 | 13.80 | 15.20 | 14.50 | 14.65 | -2.22 | -13.16% | 0.07 | 56 | 2,019 | 0.75 | 0.63 | 0.01 | -0.52 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 222.50 | 12.30 | 13.85 | 13.08 | 12.88 | -1.22 | -8.66% | 0.06 | 14 | 124 | 0.75 | 0.60 | 0.02 | -0.54 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 225.00 | 10.45 | 12.55 | 11.50 | 10.50 | -3.12 | -22.91% | 0.05 | 114 | 120 | 0.73 | 0.56 | 0.02 | -0.55 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 227.50 | 9.65 | 10.65 | 10.15 | 10.10 | -1.98 | -16.40% | 0.04 | 208 | 420 | 0.72 | 0.52 | 0.02 | -0.55 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 230.00 | 8.05 | 10.00 | 9.03 | 9.01 | -1.96 | -17.87% | 0.04 | 101 | 1,917 | 0.72 | 0.48 | 0.02 | -0.55 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 232.50 | 7.45 | 8.20 | 7.83 | 7.30 | -2.85 | -28.08% | 0.03 | 27 | 32 | 0.70 | 0.44 | 0.02 | -0.54 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 235.00 | 6.50 | 7.05 | 6.78 | 6.89 | -1.90 | -21.62% | 0.03 | 68 | 843 | 0.70 | 0.40 | 0.02 | -0.53 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 237.50 | 5.45 | 6.25 | 5.85 | 5.96 | -1.76 | -22.80% | 0.02 | 31 | 24 | 0.69 | 0.36 | 0.02 | -0.52 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 240.00 | 4.85 | 5.30 | 5.08 | 5.20 | -1.80 | -25.72% | 0.02 | 258 | 1,042 | 0.70 | 0.33 | 0.01 | -0.50 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 242.50 | 4.00 | 4.65 | 4.33 | 5.00 | -1.52 | -23.32% | 0.02 | 7 | 121 | 0.69 | 0.30 | 0.01 | -0.47 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 245.00 | 3.65 | 4.00 | 3.83 | 3.80 | -1.45 | -27.62% | 0.02 | 30 | 188 | 0.70 | 0.26 | 0.01 | -0.45 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 247.50 | 2.98 | 3.45 | 3.22 | 2.73 | -2.32 | -45.95% | 0.01 | 109 | 35 | 0.69 | 0.23 | 0.01 | -0.42 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 250.00 | 2.53 | 2.99 | 2.76 | 2.76 | -1.25 | -31.18% | 0.01 | 264 | 1,280 | 0.70 | 0.21 | 0.01 | -0.39 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 252.50 | 2.22 | 2.56 | 2.39 | 2.00 | -1.65 | -45.21% | 0.01 | 19 | 60 | 0.70 | 0.18 | 0.01 | -0.36 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 255.00 | 1.54 | 2.47 | 2.01 | 1.99 | -1.01 | -33.67% | 0.01 | 62 | 142 | 0.70 | 0.16 | 0.01 | -0.33 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 257.50 | 1.40 | 2.31 | 1.86 | 1.57 | -2.18 | -58.14% | 0.01 | 457 | 46 | 0.72 | 0.14 | 0.01 | -0.30 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 260.00 | 1.27 | 1.86 | 1.57 | 1.60 | -0.90 | -36.00% | 0.01 | 97 | 559 | 0.72 | 0.12 | 0.01 | -0.27 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 262.50 | 1.10 | 1.35 | 1.23 | 1.29 | -0.71 | -35.50% | 0.00 | 58 | 3 | 0.70 | 0.10 | 0.01 | -0.24 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 265.00 | 0.94 | 1.15 | 1.05 | 1.16 | -0.78 | -40.21% | 0.00 | 2,053 | 283 | 0.71 | 0.09 | 0.01 | -0.22 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 267.50 | 0.56 | 1.05 | 0.81 | 1.00 | -0.92 | -47.92% | 0.00 | 136 | 10 | 0.70 | 0.07 | 0.01 | -0.19 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 270.00 | 0.16 | 0.85 | 0.51 | 0.61 | -0.86 | -58.51% | 0.00 | 7 | 232 | 0.64 | 0.06 | 0.01 | -0.17 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 272.50 | 0.45 | 0.74 | 0.60 | 0.97 | -1.26 | -56.51% | 0.00 | 2 | 3 | 0.71 | 0.05 | 0.00 | -0.15 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 275.00 | 0.43 | 0.64 | 0.54 | 0.61 | -0.69 | -53.08% | 0.00 | 66 | 412 | 0.72 | 0.04 | 0.00 | -0.13 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 280.00 | 0.11 | 0.80 | 0.46 | 0.65 | -0.30 | -31.58% | 0.00 | 7 | 427 | 0.72 | 0.03 | 0.00 | -0.10 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 285.00 | 0.18 | 0.97 | 0.58 | 0.57 | -0.25 | -30.49% | 0.00 | 3 | 332 | 0.81 | 0.02 | 0.00 | -0.07 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 290.00 | 0.01 | 0.55 | 0.28 | 0.27 | -0.37 | -57.82% | 0.00 | 8 | 448 | 0.71 | 0.01 | 0.00 | -0.05 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 295.00 | 0.02 | 0.68 | 0.35 | 0.40 | -0.22 | -35.49% | 0.00 | 1 | 19 | 0.78 | 0.01 | 0.00 | -0.03 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 300.00 | 0.01 | 0.69 | 0.35 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 288 | 0.80 | 0.01 | 0.00 | -0.02 | 6/8/2026 | 6/9/2026 4:00:00 PM EST |
| 305.00 | 0.01 | 1.20 | 0.61 | 0.05 | -0.31 | -86.12% | 0.00 | 11 | 182 | 0.91 | 0.00 | 0.00 | -0.02 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 310.00 | 0.00 | 0.77 | 0.39 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.13 | 0.00 | 0.00 | -0.01 | 6/8/2026 | 6/9/2026 4:00:00 PM EST |
| 315.00 | 0.00 | 0.57 | 0.29 | 0.08 | -0.32 | -80.00% | 0.00 | 26 | 83 | 1.12 | 0.00 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 320.00 | 0.00 | 2.19 | 1.10 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.52 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 4:00:00 PM EST |
| 325.00 | 0.00 | 0.63 | 0.32 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.22 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:00 PM EST |
| 330.00 | 0.00 | 2.17 | 1.09 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.61 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:00 PM EST |
| 335.00 | 0.00 | 2.16 | 1.08 | 1.39 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.66 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:00 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.71 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:00 PM EST |
| 345.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.75 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 4:00:00 PM EST |
| 350.00 | 0.00 | 2.14 | 1.07 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.79 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:00 PM EST |
| 355.00 | 0.00 | 0.91 | 0.46 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.55 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 4:00:00 PM EST |
| 360.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 365.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 370.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 375.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 380.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 385.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 390.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 395.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 400.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 405.00 | 0.00 | 1.57 | 0.79 | 0.23 | % | 0.00 | 1 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:00 PM EST | |
| 410.00 | 0.00 | 0.18 | 0.09 | 0.01 | % | 0.00 | 1 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:00 PM EST | |
| 415.00 | 0.00 | 0.58 | 0.29 | 0.01 | % | 0.00 | 3 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 88 | 0.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:00 PM EST |
| 50.00 | 0.00 | 0.16 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 301 | 0.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:00 PM EST |
| 55.00 | 0.00 | 0.18 | 0.09 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 331 | 0.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:00 PM EST |
| 60.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 210 | 0.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:00 PM EST |
| 65.00 | 0.00 | 2.13 | 1.07 | 0.02 | -0.03 | -60.00% | 0.02 | 81 | 465 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 70.00 | 0.01 | 0.05 | 0.03 | 0.17 | +0.12 | +240.00% | 0.00 | 97 | 224 | 2.57 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 75.00 | 0.01 | 0.05 | 0.03 | 0.17 | +0.13 | +325.00% | 0.00 | 26 | 309 | 2.43 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 80.00 | 0.01 | 0.04 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 193 | 292 | 2.27 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 6 | 707 | 2.50 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 90.00 | 0.01 | 0.04 | 0.03 | 0.09 | -0.05 | -35.72% | 0.00 | 22 | 7,221 | 2.02 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 95.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.05 | -62.50% | 0.00 | 26 | 8,334 | 2.02 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 100.00 | 0.01 | 0.10 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 5 | 2,332 | 1.90 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 105.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.16 | -84.22% | 0.00 | 180 | 3,585 | 1.80 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 110.00 | 0.01 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,188 | 1.66 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:00 PM EST |
| 115.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 151 | 1,324 | 1.61 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 120.00 | 0.00 | 0.04 | 0.02 | 0.17 | +0.13 | +325.00% | 0.00 | 40 | 5,283 | 1.51 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 209 | 3,510 | 1.57 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.12 | -0.12 | -50.00% | 0.00 | 1 | 2,317 | 1.37 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 135.00 | 0.01 | 0.25 | 0.13 | 0.10 | -0.13 | -56.53% | 0.00 | 6 | 1,161 | 1.19 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 140.00 | 0.00 | 0.04 | 0.02 | 0.04 | -0.06 | -60.00% | 0.00 | 35 | 575 | 1.17 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 145.00 | 0.00 | 0.25 | 0.13 | 0.03 | -0.02 | -40.00% | 0.00 | 16 | 1,002 | 1.12 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 150.00 | 0.01 | 0.38 | 0.20 | 0.19 | +0.12 | +171.43% | 0.00 | 65 | 677 | 1.13 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 155.00 | 0.00 | 0.32 | 0.16 | 0.06 | -0.19 | -76.00% | 0.00 | 58 | 170 | 1.23 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 160.00 | 0.02 | 0.58 | 0.30 | 0.10 | -0.14 | -58.34% | 0.00 | 12 | 376 | 1.04 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 165.00 | 0.00 | 0.58 | 0.29 | 0.11 | -0.12 | -52.18% | 0.00 | 14 | 599 | 1.17 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 170.00 | 0.06 | 0.48 | 0.27 | 0.17 | +0.09 | +112.50% | 0.00 | 79 | 857 | 0.91 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 175.00 | 0.05 | 0.32 | 0.19 | 0.20 | +0.06 | +42.86% | 0.00 | 56 | 1,467 | 0.83 | -0.01 | 0.00 | -0.02 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 180.00 | 0.12 | 0.68 | 0.40 | 0.40 | +0.08 | +25.00% | 0.00 | 88 | 1,030 | 0.81 | -0.02 | 0.00 | -0.06 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 182.50 | 0.11 | 0.74 | 0.43 | 0.42 | 0.00 | 0.00% | 0.00 | 20 | 108 | 0.77 | -0.03 | 0.00 | -0.08 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 185.00 | 0.34 | 1.00 | 0.67 | 0.62 | +0.19 | +44.19% | 0.00 | 107 | 1,034 | 0.82 | -0.04 | 0.00 | -0.10 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 187.50 | 0.49 | 0.81 | 0.65 | 0.60 | +0.26 | +76.48% | 0.00 | 4 | 173 | 0.78 | -0.05 | 0.00 | -0.13 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 190.00 | 0.59 | 1.44 | 1.02 | 0.61 | -0.09 | -12.86% | 0.01 | 53 | 1,585 | 0.81 | -0.06 | 0.00 | -0.15 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 192.50 | 0.79 | 1.63 | 1.21 | 1.36 | +0.70 | +106.07% | 0.01 | 2 | 313 | 0.81 | -0.07 | 0.01 | -0.18 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 195.00 | 0.89 | 1.58 | 1.24 | 1.66 | +0.81 | +95.30% | 0.01 | 4 | 228 | 0.77 | -0.09 | 0.01 | -0.22 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 197.50 | 1.13 | 1.98 | 1.56 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.77 | -0.11 | 0.01 | -0.25 | 6/3/2026 | 6/9/2026 4:00:00 PM EST |
| 200.00 | 1.39 | 1.90 | 1.65 | 1.83 | +0.63 | +52.50% | 0.01 | 54 | 416 | 0.73 | -0.13 | 0.01 | -0.29 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 202.50 | 1.74 | 2.35 | 2.05 | 2.11 | +0.54 | +34.40% | 0.01 | 2 | 1,528 | 0.74 | -0.15 | 0.01 | -0.32 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 205.00 | 2.19 | 2.81 | 2.50 | 3.83 | +2.12 | +123.98% | 0.01 | 4 | 120 | 0.74 | -0.17 | 0.01 | -0.36 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 207.50 | 2.65 | 3.40 | 3.03 | 2.19 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.73 | -0.20 | 0.01 | -0.39 | 6/8/2026 | 6/9/2026 4:00:00 PM EST |
| 210.00 | 3.25 | 4.10 | 3.68 | 3.65 | +0.75 | +25.87% | 0.02 | 63 | 637 | 0.73 | -0.23 | 0.01 | -0.43 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 212.50 | 3.85 | 5.00 | 4.43 | 3.35 | -0.12 | -3.46% | 0.02 | 18 | 102 | 0.74 | -0.26 | 0.01 | -0.46 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 215.00 | 4.65 | 5.65 | 5.15 | 5.03 | +1.03 | +25.75% | 0.02 | 104 | 1,028 | 0.73 | -0.29 | 0.01 | -0.48 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 217.50 | 5.45 | 6.45 | 5.95 | 6.13 | +1.03 | +20.20% | 0.03 | 65 | 238 | 0.72 | -0.33 | 0.01 | -0.51 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 220.00 | 6.35 | 7.50 | 6.93 | 6.65 | +1.05 | +18.75% | 0.03 | 331 | 387 | 0.72 | -0.37 | 0.01 | -0.52 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 222.50 | 6.95 | 8.70 | 7.83 | 8.15 | +1.70 | +26.36% | 0.04 | 44 | 27 | 0.71 | -0.40 | 0.02 | -0.54 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 225.00 | 8.50 | 9.10 | 8.80 | 9.05 | +1.35 | +17.54% | 0.04 | 46 | 51 | 0.70 | -0.44 | 0.02 | -0.55 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 227.50 | 9.60 | 11.05 | 10.33 | 10.28 | +1.76 | +20.66% | 0.05 | 3 | 103 | 0.72 | -0.48 | 0.02 | -0.55 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 230.00 | 10.90 | 11.70 | 11.30 | 13.90 | +3.28 | +30.89% | 0.05 | 14 | 134 | 0.69 | -0.52 | 0.02 | -0.55 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 232.50 | 12.15 | 13.90 | 13.03 | 12.53 | +1.93 | +18.21% | 0.06 | 2 | 71 | 0.71 | -0.56 | 0.02 | -0.54 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 235.00 | 13.70 | 15.30 | 14.50 | 18.00 | +6.00 | +50.00% | 0.06 | 48 | 365 | 0.70 | -0.60 | 0.02 | -0.53 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 237.50 | 15.25 | 16.80 | 16.03 | 13.25 | +0.34 | +2.64% | 0.07 | 2 | 44 | 0.69 | -0.64 | 0.02 | -0.52 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 240.00 | 16.95 | 18.00 | 17.48 | 18.32 | +2.31 | +14.43% | 0.07 | 9 | 256 | 0.67 | -0.67 | 0.01 | -0.50 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 242.50 | 18.20 | 20.40 | 19.30 | 16.70 | 0.00 | 0.00% | 0.08 | 0 | 34 | 0.67 | -0.70 | 0.01 | -0.47 | 6/8/2026 | 6/9/2026 4:00:00 PM EST |
| 245.00 | 19.75 | 22.40 | 21.08 | 26.49 | +7.64 | +40.54% | 0.09 | 1 | 199 | 0.66 | -0.74 | 0.01 | -0.45 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 247.50 | 22.15 | 24.65 | 23.40 | 24.50 | +3.67 | +17.62% | 0.09 | 21 | 79 | 0.69 | -0.77 | 0.01 | -0.42 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 250.00 | 24.15 | 26.70 | 25.43 | 30.74 | +8.74 | +39.73% | 0.10 | 1 | 172 | 0.71 | -0.79 | 0.01 | -0.39 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 252.50 | 25.40 | 29.10 | 27.25 | 14.81 | 0.00 | 0.00% | 0.11 | 0 | 79 | 0.63 | -0.82 | 0.01 | -0.36 | 6/4/2026 | 6/9/2026 4:00:00 PM EST |
| 255.00 | 28.20 | 31.30 | 29.75 | 26.04 | 0.00 | 0.00% | 0.12 | 0 | 1,343 | 0.68 | -0.84 | 0.01 | -0.33 | 6/5/2026 | 6/9/2026 4:00:00 PM EST |
| 257.50 | 30.25 | 33.45 | 31.85 | 17.70 | 0.00 | 0.00% | 0.12 | 0 | 16 | 0.64 | -0.86 | 0.01 | -0.30 | 6/4/2026 | 6/9/2026 4:00:00 PM EST |
| 260.00 | 32.50 | 35.65 | 34.08 | 33.43 | +3.15 | +10.41% | 0.13 | 2 | 103 | 0.60 | -0.88 | 0.01 | -0.27 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 262.50 | 34.20 | 38.00 | 36.10 | 29.85 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.93 | -0.90 | 0.01 | -0.24 | 6/8/2026 | 6/9/2026 4:00:00 PM EST |
| 265.00 | 36.55 | 40.25 | 38.40 | 40.10 | +4.81 | +13.63% | 0.14 | 1 | 16 | 0.94 | -0.91 | 0.01 | -0.22 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 267.50 | 38.85 | 42.60 | 40.73 | % | 0.15 | 0 | 0 | 0.96 | -0.93 | 0.01 | -0.19 | 6/9/2026 4:00:00 PM EST | |||
| 270.00 | 41.30 | 45.00 | 43.15 | 40.55 | 0.00 | 0.00% | 0.16 | 0 | 27 | 0.98 | -0.94 | 0.01 | -0.17 | 6/8/2026 | 6/9/2026 4:00:00 PM EST |
| 272.50 | 43.60 | 47.40 | 45.50 | % | 0.17 | 0 | 0 | 1.00 | -0.95 | 0.00 | -0.15 | 6/9/2026 4:00:00 PM EST | |||
| 275.00 | 46.05 | 49.80 | 47.93 | 45.25 | 0.00 | 0.00% | 0.17 | 0 | 16 | 1.02 | -0.96 | 0.00 | -0.13 | 6/8/2026 | 6/9/2026 4:00:00 PM EST |
| 280.00 | 51.05 | 54.75 | 52.90 | 22.75 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.08 | -0.97 | 0.00 | -0.10 | 6/2/2026 | 6/9/2026 4:00:00 PM EST |
| 285.00 | 55.85 | 59.60 | 57.73 | 39.75 | 0.00 | 0.00% | 0.20 | 0 | 37 | 1.13 | -0.98 | 0.00 | -0.07 | 6/3/2026 | 6/9/2026 4:00:00 PM EST |
| 290.00 | 60.80 | 64.45 | 62.63 | 44.11 | 0.00 | 0.00% | 0.22 | 0 | 6 | 1.17 | -0.99 | 0.00 | -0.05 | 6/3/2026 | 6/9/2026 4:00:00 PM EST |
| 295.00 | 65.75 | 69.00 | 67.38 | % | 0.23 | 0 | 0 | 1.23 | -0.99 | 0.00 | -0.03 | 6/9/2026 4:00:00 PM EST | |||
| 300.00 | 71.00 | 74.45 | 72.73 | 53.45 | 0.00 | 0.00% | 0.24 | 0 | 48 | 1.28 | -0.99 | 0.00 | -0.02 | 6/4/2026 | 6/9/2026 4:00:00 PM EST |
| 305.00 | 76.00 | 78.95 | 77.48 | % | 0.25 | 0 | 0 | 1.34 | -1.00 | 0.00 | -0.02 | 6/9/2026 4:00:00 PM EST | |||
| 310.00 | 81.00 | 84.50 | 82.75 | 49.49 | 0.00 | 0.00% | 0.27 | 0 | 139 | 1.40 | -1.00 | 0.00 | -0.01 | 6/2/2026 | 6/9/2026 4:00:00 PM EST |
| 315.00 | 86.00 | 89.40 | 87.70 | % | 0.28 | 0 | 0 | 1.44 | -1.00 | 0.00 | -0.01 | 6/9/2026 4:00:00 PM EST | |||
| 320.00 | 91.00 | 94.45 | 92.73 | % | 0.29 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 325.00 | 96.00 | 99.45 | 97.73 | % | 0.30 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 330.00 | 101.00 | 103.95 | 102.48 | % | 0.31 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 335.00 | 106.00 | 109.40 | 107.70 | % | 0.32 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 340.00 | 111.00 | 114.40 | 112.70 | % | 0.33 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 345.00 | 116.00 | 119.40 | 117.70 | % | 0.34 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 350.00 | 121.00 | 124.40 | 122.70 | % | 0.35 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 355.00 | 126.00 | 129.40 | 127.70 | % | 0.36 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 360.00 | 131.00 | 134.45 | 132.73 | % | 0.37 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 365.00 | 135.65 | 139.45 | 137.55 | % | 0.38 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 370.00 | 141.00 | 144.40 | 142.70 | % | 0.39 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 375.00 | 146.00 | 149.35 | 147.68 | % | 0.39 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 380.00 | 151.00 | 154.40 | 152.70 | % | 0.40 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 385.00 | 156.00 | 159.45 | 157.73 | % | 0.41 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 390.00 | 161.00 | 164.45 | 162.73 | % | 0.42 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 395.00 | 166.00 | 169.45 | 167.73 | % | 0.42 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 400.00 | 171.00 | 174.40 | 172.70 | % | 0.43 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 405.00 | 176.00 | 179.40 | 177.70 | 155.65 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 4:00:00 PM EST |
| 410.00 | 181.05 | 184.40 | 182.73 | % | 0.45 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 415.00 | 186.00 | 189.40 | 187.70 | % | 0.45 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST |