Options Chain for DATADOG INC CL A COM (DDOG) - $117.88 as of 5/30/2025 9:08:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 57.65 | 59.15 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 65.00 | 52.75 | 54.15 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 70.00 | 47.75 | 49.30 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 75.00 | 42.70 | 44.30 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 80.00 | 37.80 | 39.30 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.01 | 5/30/2025 3:59:51 PM EST | |||
| 85.00 | 33.00 | 34.30 | % | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.01 | 5/30/2025 3:59:51 PM EST | |||
| 90.00 | 28.00 | 29.55 | % | 0 | 0 | 0.60 | 0.98 | 0.00 | -0.02 | 5/30/2025 3:59:51 PM EST | |||
| 95.00 | 23.35 | 24.50 | % | 0 | 0 | 0.43 | 0.96 | 0.01 | -0.03 | 5/30/2025 3:59:51 PM EST | |||
| 100.00 | 18.90 | 19.90 | % | 0 | 0 | 0.43 | 0.91 | 0.01 | -0.04 | 5/30/2025 3:59:51 PM EST | |||
| 103.00 | 16.05 | 17.35 | % | 0 | 0 | 0.41 | 0.87 | 0.01 | -0.05 | 5/30/2025 3:59:51 PM EST | |||
| 104.00 | 15.25 | 16.40 | % | 0 | 0 | 0.40 | 0.86 | 0.02 | -0.05 | 5/30/2025 3:59:51 PM EST | |||
| 105.00 | 14.55 | 15.55 | % | 0 | 0 | 0.40 | 0.84 | 0.02 | -0.06 | 5/30/2025 3:59:51 PM EST | |||
| 106.00 | 13.65 | 14.70 | % | 0 | 0 | 0.40 | 0.82 | 0.02 | -0.06 | 5/30/2025 3:59:51 PM EST | |||
| 107.00 | 12.65 | 13.90 | % | 0 | 0 | 0.39 | 0.80 | 0.02 | -0.06 | 5/30/2025 3:59:51 PM EST | |||
| 108.00 | 12.00 | 13.15 | % | 0 | 0 | 0.39 | 0.79 | 0.02 | -0.06 | 5/30/2025 3:59:51 PM EST | |||
| 109.00 | 11.20 | 12.25 | % | 0 | 0 | 0.38 | 0.77 | 0.02 | -0.07 | 5/30/2025 3:59:51 PM EST | |||
| 110.00 | 10.70 | 11.55 | % | 0 | 0 | 0.39 | 0.74 | 0.02 | -0.07 | 5/30/2025 3:59:51 PM EST | |||
| 111.00 | 10.05 | 10.75 | % | 0 | 0 | 0.38 | 0.72 | 0.02 | -0.07 | 5/30/2025 3:59:51 PM EST | |||
| 112.00 | 9.15 | 10.20 | % | 0 | 0 | 0.38 | 0.70 | 0.02 | -0.07 | 5/30/2025 3:59:51 PM EST | |||
| 113.00 | 8.60 | 9.35 | % | 0 | 0 | 0.37 | 0.67 | 0.03 | -0.07 | 5/30/2025 3:59:51 PM EST | |||
| 114.00 | 8.00 | 8.75 | % | 0 | 0 | 0.37 | 0.65 | 0.03 | -0.07 | 5/30/2025 3:59:51 PM EST | |||
| 115.00 | 7.30 | 8.10 | % | 0 | 0 | 0.37 | 0.62 | 0.03 | -0.07 | 5/30/2025 3:59:51 PM EST | |||
| 116.00 | 6.90 | 7.45 | % | 0 | 0 | 0.37 | 0.59 | 0.03 | -0.07 | 5/30/2025 3:59:51 PM EST | |||
| 117.00 | 6.35 | 6.85 | 5.90 | 0.00 | 0.00% | 0 | 30 | 0.37 | 0.57 | 0.03 | -0.07 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 118.00 | 5.75 | 6.35 | % | 0 | 0 | 0.36 | 0.54 | 0.03 | -0.07 | 5/30/2025 3:59:51 PM EST | |||
| 119.00 | 5.25 | 6.65 | % | 0 | 0 | 0.39 | 0.51 | 0.03 | -0.07 | 5/30/2025 3:59:51 PM EST | |||
| 120.00 | 4.80 | 5.35 | % | 0 | 0 | 0.36 | 0.48 | 0.03 | -0.07 | 5/30/2025 3:59:51 PM EST | |||
| 121.00 | 2.86 | 4.85 | 4.06 | 0.00 | 0.00% | 0 | 30 | 0.31 | 0.45 | 0.03 | -0.07 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 122.00 | 3.95 | 4.45 | % | 0 | 0 | 0.36 | 0.42 | 0.03 | -0.07 | 5/30/2025 3:59:51 PM EST | |||
| 123.00 | 3.20 | 4.10 | % | 0 | 0 | 0.34 | 0.39 | 0.03 | -0.07 | 5/30/2025 3:59:51 PM EST | |||
| 124.00 | 1.81 | 3.75 | % | 0 | 0 | 0.31 | 0.36 | 0.03 | -0.06 | 5/30/2025 3:59:51 PM EST | |||
| 125.00 | 2.19 | 3.35 | % | 0 | 0 | 0.33 | 0.34 | 0.03 | -0.06 | 5/30/2025 3:59:51 PM EST | |||
| 126.00 | 1.03 | 3.05 | 2.26 | 0.00 | 0.00% | 0 | 2 | 0.29 | 0.31 | 0.03 | -0.06 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 127.00 | 1.95 | 2.75 | % | 0 | 0 | 0.34 | 0.28 | 0.03 | -0.05 | 5/30/2025 3:59:51 PM EST | |||
| 128.00 | 0.51 | 2.90 | % | 0 | 0 | 0.31 | 0.26 | 0.02 | -0.05 | 5/30/2025 3:59:51 PM EST | |||
| 129.00 | 1.06 | 2.65 | % | 0 | 0 | 0.34 | 0.24 | 0.02 | -0.05 | 5/30/2025 3:59:51 PM EST | |||
| 130.00 | 1.62 | 1.82 | 1.34 | 0.00 | 0.00% | 0 | 2 | 0.34 | 0.22 | 0.02 | -0.05 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 131.00 | 0.82 | 2.19 | % | 0 | 0 | 0.34 | 0.20 | 0.02 | -0.04 | 5/30/2025 3:59:51 PM EST | |||
| 135.00 | 0.61 | 1.20 | % | 0 | 0 | 0.34 | 0.13 | 0.02 | -0.03 | 5/30/2025 3:59:51 PM EST | |||
| 140.00 | 0.00 | 2.28 | % | 0 | 0 | 0.38 | 0.07 | 0.01 | -0.02 | 5/30/2025 3:59:51 PM EST | |||
| 145.00 | 0.00 | 2.08 | % | 0 | 0 | 0.63 | 0.04 | 0.01 | -0.01 | 5/30/2025 3:59:51 PM EST | |||
| 150.00 | 0.00 | 2.33 | % | 0 | 0 | 0.68 | 0.02 | 0.00 | -0.01 | 5/30/2025 3:59:51 PM EST | |||
| 155.00 | 0.00 | 2.26 | % | 0 | 0 | 0.73 | 0.01 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.13 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 65.00 | 0.00 | 2.13 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 70.00 | 0.00 | 2.13 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 75.00 | 0.00 | 2.14 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 80.00 | 0.00 | 2.16 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.01 | 5/30/2025 3:59:51 PM EST | |||
| 85.00 | 0.00 | 2.21 | % | 0 | 0 | 0.90 | -0.01 | 0.00 | -0.01 | 5/30/2025 3:59:51 PM EST | |||
| 90.00 | 0.00 | 2.32 | % | 0 | 0 | 0.80 | -0.02 | 0.00 | -0.02 | 5/30/2025 3:59:51 PM EST | |||
| 95.00 | 0.00 | 2.31 | % | 0 | 0 | 0.47 | -0.04 | 0.01 | -0.03 | 5/30/2025 3:59:51 PM EST | |||
| 100.00 | 0.63 | 2.66 | % | 0 | 0 | 0.52 | -0.09 | 0.01 | -0.04 | 5/30/2025 3:59:51 PM EST | |||
| 103.00 | 0.58 | 2.83 | % | 0 | 0 | 0.46 | -0.13 | 0.01 | -0.05 | 5/30/2025 3:59:51 PM EST | |||
| 104.00 | 0.96 | 2.73 | % | 0 | 0 | 0.45 | -0.14 | 0.02 | -0.05 | 5/30/2025 3:59:51 PM EST | |||
| 105.00 | 0.00 | 2.07 | % | 0 | 0 | 0.34 | -0.16 | 0.02 | -0.06 | 5/30/2025 3:59:51 PM EST | |||
| 106.00 | 1.40 | 2.72 | 2.00 | 0.00 | 0.00% | 0 | 12 | 0.43 | -0.18 | 0.02 | -0.06 | 5/29/2025 | 5/30/2025 3:59:51 PM EST |
| 107.00 | 0.36 | 2.78 | % | 0 | 0 | 0.36 | -0.20 | 0.02 | -0.06 | 5/30/2025 3:59:51 PM EST | |||
| 108.00 | 1.01 | 2.63 | % | 0 | 0 | 0.36 | -0.21 | 0.02 | -0.06 | 5/30/2025 3:59:51 PM EST | |||
| 109.00 | 0.72 | 2.82 | % | 0 | 0 | 0.34 | -0.23 | 0.02 | -0.07 | 5/30/2025 3:59:51 PM EST | |||
| 110.00 | 2.28 | 2.77 | 3.10 | 0.00 | 0.00% | 0 | 2 | 0.38 | -0.26 | 0.02 | -0.07 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 111.00 | 1.56 | 3.00 | % | 0 | 0 | 0.33 | -0.28 | 0.02 | -0.07 | 5/30/2025 3:59:51 PM EST | |||
| 112.00 | 1.92 | 3.35 | % | 0 | 0 | 0.34 | -0.30 | 0.02 | -0.07 | 5/30/2025 3:59:51 PM EST | |||
| 113.00 | 3.20 | 3.65 | % | 0 | 0 | 0.37 | -0.33 | 0.03 | -0.07 | 5/30/2025 3:59:51 PM EST | |||
| 114.00 | 2.35 | 4.75 | % | 0 | 0 | 0.35 | -0.35 | 0.03 | -0.07 | 5/30/2025 3:59:51 PM EST | |||
| 115.00 | 3.85 | 4.50 | % | 0 | 0 | 0.36 | -0.38 | 0.03 | -0.07 | 5/30/2025 3:59:51 PM EST | |||
| 116.00 | 4.30 | 4.75 | % | 0 | 0 | 0.36 | -0.41 | 0.03 | -0.07 | 5/30/2025 3:59:51 PM EST | |||
| 117.00 | 4.75 | 5.20 | % | 0 | 0 | 0.36 | -0.43 | 0.03 | -0.07 | 5/30/2025 3:59:51 PM EST | |||
| 118.00 | 5.15 | 6.00 | % | 0 | 0 | 0.37 | -0.46 | 0.03 | -0.07 | 5/30/2025 3:59:51 PM EST | |||
| 119.00 | 5.60 | 6.85 | % | 0 | 0 | 0.38 | -0.49 | 0.03 | -0.07 | 5/30/2025 3:59:51 PM EST | |||
| 120.00 | 6.25 | 6.70 | % | 0 | 0 | 0.35 | -0.52 | 0.03 | -0.07 | 5/30/2025 3:59:51 PM EST | |||
| 121.00 | 6.70 | 7.35 | % | 0 | 0 | 0.35 | -0.55 | 0.03 | -0.07 | 5/30/2025 3:59:51 PM EST | |||
| 122.00 | 7.35 | 7.80 | % | 0 | 0 | 0.35 | -0.58 | 0.03 | -0.07 | 5/30/2025 3:59:51 PM EST | |||
| 123.00 | 7.65 | 8.55 | % | 0 | 0 | 0.34 | -0.61 | 0.03 | -0.07 | 5/30/2025 3:59:51 PM EST | |||
| 124.00 | 8.40 | 9.20 | % | 0 | 0 | 0.34 | -0.64 | 0.03 | -0.06 | 5/30/2025 3:59:51 PM EST | |||
| 125.00 | 9.10 | 10.70 | % | 0 | 0 | 0.33 | -0.66 | 0.03 | -0.06 | 5/30/2025 3:59:51 PM EST | |||
| 126.00 | 9.80 | 10.65 | % | 0 | 0 | 0.34 | -0.69 | 0.03 | -0.06 | 5/30/2025 3:59:51 PM EST | |||
| 127.00 | 10.45 | 11.35 | % | 0 | 0 | 0.34 | -0.72 | 0.03 | -0.05 | 5/30/2025 3:59:51 PM EST | |||
| 128.00 | 11.15 | 12.10 | % | 0 | 0 | 0.33 | -0.74 | 0.02 | -0.05 | 5/30/2025 3:59:51 PM EST | |||
| 129.00 | 12.05 | 12.90 | % | 0 | 0 | 0.34 | -0.76 | 0.02 | -0.05 | 5/30/2025 3:59:51 PM EST | |||
| 130.00 | 12.80 | 13.55 | % | 0 | 0 | 0.33 | -0.78 | 0.02 | -0.05 | 5/30/2025 3:59:51 PM EST | |||
| 131.00 | 13.60 | 15.00 | % | 0 | 0 | 0.36 | -0.80 | 0.02 | -0.04 | 5/30/2025 3:59:51 PM EST | |||
| 135.00 | 17.05 | 17.90 | % | 0 | 0 | 0.31 | -0.87 | 0.02 | -0.03 | 5/30/2025 3:59:51 PM EST | |||
| 140.00 | 21.75 | 22.50 | % | 0 | 0 | 0.44 | -0.93 | 0.01 | -0.02 | 5/30/2025 3:59:51 PM EST | |||
| 145.00 | 26.30 | 27.65 | % | 0 | 0 | 0.51 | -0.96 | 0.01 | -0.01 | 5/30/2025 3:59:51 PM EST | |||
| 150.00 | 31.05 | 33.25 | % | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.01 | 5/30/2025 3:59:51 PM EST | |||
| 155.00 | 36.25 | 37.65 | % | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST |