Options Chain for DATADOG INC CL A COM (DDOG) - $122.68 as of 6/13/2025 3:18:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 54.90 | 56.60 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:47 PM EST | |||
| 70.00 | 50.00 | 51.55 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:47 PM EST | |||
| 75.00 | 45.05 | 46.70 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:47 PM EST | |||
| 80.00 | 39.95 | 41.75 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 6/13/2025 3:59:47 PM EST | |||
| 85.00 | 35.05 | 36.95 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.01 | 6/13/2025 3:59:47 PM EST | |||
| 90.00 | 30.30 | 32.10 | % | 0 | 0 | 0.66 | 0.98 | 0.00 | -0.02 | 6/13/2025 3:59:47 PM EST | |||
| 95.00 | 25.35 | 27.15 | % | 0 | 0 | 0.56 | 0.96 | 0.01 | -0.03 | 6/13/2025 3:59:47 PM EST | |||
| 100.00 | 20.90 | 22.50 | % | 0 | 0 | 0.61 | 0.93 | 0.01 | -0.04 | 6/13/2025 3:59:47 PM EST | |||
| 105.00 | 16.45 | 18.10 | % | 0 | 0 | 0.32 | 0.87 | 0.01 | -0.05 | 6/13/2025 3:59:47 PM EST | |||
| 106.00 | 15.60 | 17.30 | % | 0 | 0 | 0.34 | 0.86 | 0.01 | -0.05 | 6/13/2025 3:59:47 PM EST | |||
| 107.00 | 14.80 | 16.50 | % | 0 | 0 | 0.31 | 0.84 | 0.02 | -0.06 | 6/13/2025 3:59:47 PM EST | |||
| 108.00 | 14.00 | 15.60 | % | 0 | 0 | 0.34 | 0.83 | 0.02 | -0.06 | 6/13/2025 3:59:47 PM EST | |||
| 109.00 | 13.20 | 14.85 | % | 0 | 0 | 0.34 | 0.81 | 0.02 | -0.06 | 6/13/2025 3:59:47 PM EST | |||
| 110.00 | 12.40 | 13.95 | % | 0 | 0 | 0.33 | 0.79 | 0.02 | -0.06 | 6/13/2025 3:59:47 PM EST | |||
| 111.00 | 11.65 | 13.75 | % | 0 | 0 | 0.32 | 0.78 | 0.02 | -0.06 | 6/13/2025 3:59:47 PM EST | |||
| 112.00 | 11.00 | 12.30 | 12.15 | % | 2 | 0 | 0.34 | 0.76 | 0.02 | -0.06 | 6/13/2025 | 6/13/2025 3:59:47 PM EST | |
| 113.00 | 10.35 | 11.60 | % | 0 | 0 | 0.34 | 0.74 | 0.02 | -0.07 | 6/13/2025 3:59:47 PM EST | |||
| 114.00 | 9.55 | 10.95 | % | 0 | 0 | 0.34 | 0.71 | 0.02 | -0.07 | 6/13/2025 3:59:47 PM EST | |||
| 115.00 | 8.90 | 10.30 | % | 0 | 0 | 0.34 | 0.69 | 0.02 | -0.07 | 6/13/2025 3:59:47 PM EST | |||
| 116.00 | 8.20 | 9.55 | % | 0 | 0 | 0.33 | 0.67 | 0.02 | -0.07 | 6/13/2025 3:59:47 PM EST | |||
| 117.00 | 7.65 | 8.70 | 8.65 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.64 | 0.03 | -0.07 | 6/12/2025 | 6/13/2025 3:59:47 PM EST |
| 118.00 | 7.05 | 8.35 | % | 0 | 0 | 0.34 | 0.62 | 0.03 | -0.07 | 6/13/2025 3:59:47 PM EST | |||
| 119.00 | 6.60 | 7.70 | % | 0 | 0 | 0.34 | 0.59 | 0.03 | -0.07 | 6/13/2025 3:59:47 PM EST | |||
| 120.00 | 6.00 | 8.15 | % | 0 | 0 | 0.36 | 0.56 | 0.03 | -0.07 | 6/13/2025 3:59:47 PM EST | |||
| 121.00 | 5.35 | 6.85 | % | 0 | 0 | 0.34 | 0.53 | 0.03 | -0.07 | 6/13/2025 3:59:47 PM EST | |||
| 122.00 | 4.95 | 6.10 | % | 0 | 0 | 0.33 | 0.51 | 0.03 | -0.07 | 6/13/2025 3:59:47 PM EST | |||
| 123.00 | 4.55 | 5.60 | 6.32 | +0.26 | +4.29% | 3 | 1 | 0.33 | 0.48 | 0.03 | -0.06 | 6/13/2025 | 6/13/2025 3:59:47 PM EST |
| 124.00 | 4.20 | 5.20 | % | 0 | 0 | 0.33 | 0.45 | 0.03 | -0.06 | 6/13/2025 3:59:47 PM EST | |||
| 125.00 | 2.68 | 4.75 | 5.35 | 0.00 | 0.00% | 0 | 10 | 0.30 | 0.42 | 0.03 | -0.06 | 6/12/2025 | 6/13/2025 3:59:47 PM EST |
| 126.00 | 2.26 | 4.40 | % | 0 | 0 | 0.30 | 0.39 | 0.03 | -0.06 | 6/13/2025 3:59:47 PM EST | |||
| 127.00 | 1.88 | 4.05 | % | 0 | 0 | 0.30 | 0.37 | 0.03 | -0.06 | 6/13/2025 3:59:47 PM EST | |||
| 128.00 | 1.62 | 3.70 | % | 0 | 0 | 0.29 | 0.34 | 0.03 | -0.06 | 6/13/2025 3:59:47 PM EST | |||
| 129.00 | 1.25 | 3.60 | 3.25 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.32 | 0.03 | -0.05 | 6/12/2025 | 6/13/2025 3:59:47 PM EST |
| 130.00 | 1.01 | 3.30 | % | 0 | 0 | 0.30 | 0.29 | 0.02 | -0.05 | 6/13/2025 3:59:47 PM EST | |||
| 131.00 | 1.23 | 4.60 | % | 0 | 0 | 0.30 | 0.27 | 0.02 | -0.05 | 6/13/2025 3:59:47 PM EST | |||
| 132.00 | 0.64 | 2.66 | % | 0 | 0 | 0.29 | 0.25 | 0.02 | -0.05 | 6/13/2025 3:59:47 PM EST | |||
| 133.00 | 0.46 | 2.99 | % | 0 | 0 | 0.31 | 0.23 | 0.02 | -0.04 | 6/13/2025 3:59:47 PM EST | |||
| 134.00 | 0.55 | 2.64 | % | 0 | 0 | 0.32 | 0.21 | 0.02 | -0.04 | 6/13/2025 3:59:47 PM EST | |||
| 135.00 | 0.61 | 2.68 | % | 0 | 0 | 0.33 | 0.19 | 0.02 | -0.04 | 6/13/2025 3:59:47 PM EST | |||
| 140.00 | 0.00 | 2.46 | % | 0 | 0 | 0.40 | 0.12 | 0.01 | -0.03 | 6/13/2025 3:59:47 PM EST | |||
| 145.00 | 0.00 | 1.42 | % | 0 | 0 | 0.37 | 0.07 | 0.01 | -0.02 | 6/13/2025 3:59:47 PM EST | |||
| 150.00 | 0.00 | 1.98 | % | 0 | 0 | 0.38 | 0.04 | 0.01 | -0.01 | 6/13/2025 3:59:47 PM EST | |||
| 155.00 | 0.00 | 2.30 | % | 0 | 0 | 0.64 | 0.02 | 0.00 | -0.01 | 6/13/2025 3:59:47 PM EST | |||
| 160.00 | 0.00 | 2.22 | % | 0 | 0 | 0.68 | 0.01 | 0.00 | 0.00 | 6/13/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.13 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:47 PM EST | |||
| 70.00 | 0.00 | 2.13 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:47 PM EST | |||
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:47 PM EST | |||
| 80.00 | 0.00 | 2.18 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.01 | 6/13/2025 3:59:47 PM EST | |||
| 85.00 | 0.00 | 2.23 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.01 | 6/13/2025 3:59:47 PM EST | |||
| 90.00 | 0.00 | 2.34 | % | 0 | 0 | 0.66 | -0.02 | 0.00 | -0.02 | 6/13/2025 3:59:47 PM EST | |||
| 95.00 | 0.00 | 0.84 | % | 0 | 0 | 0.47 | -0.04 | 0.01 | -0.03 | 6/13/2025 3:59:47 PM EST | |||
| 100.00 | 0.00 | 1.09 | % | 0 | 0 | 0.44 | -0.07 | 0.01 | -0.04 | 6/13/2025 3:59:47 PM EST | |||
| 105.00 | 0.35 | 2.87 | % | 0 | 0 | 0.42 | -0.13 | 0.01 | -0.05 | 6/13/2025 3:59:47 PM EST | |||
| 106.00 | 0.00 | 2.80 | % | 0 | 0 | 0.38 | -0.14 | 0.01 | -0.05 | 6/13/2025 3:59:47 PM EST | |||
| 107.00 | 0.00 | 2.76 | % | 0 | 0 | 0.36 | -0.16 | 0.02 | -0.06 | 6/13/2025 3:59:47 PM EST | |||
| 108.00 | 0.72 | 2.90 | % | 0 | 0 | 0.38 | -0.17 | 0.02 | -0.06 | 6/13/2025 3:59:47 PM EST | |||
| 109.00 | 0.47 | 2.94 | % | 0 | 0 | 0.36 | -0.19 | 0.02 | -0.06 | 6/13/2025 3:59:47 PM EST | |||
| 110.00 | 0.50 | 3.20 | % | 0 | 0 | 0.34 | -0.21 | 0.02 | -0.06 | 6/13/2025 3:59:47 PM EST | |||
| 111.00 | 0.75 | 2.85 | % | 0 | 0 | 0.33 | -0.22 | 0.02 | -0.06 | 6/13/2025 3:59:47 PM EST | |||
| 112.00 | 0.98 | 3.40 | 2.26 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.24 | 0.02 | -0.06 | 6/12/2025 | 6/13/2025 3:59:47 PM EST |
| 113.00 | 1.25 | 3.60 | % | 0 | 0 | 0.33 | -0.26 | 0.02 | -0.07 | 6/13/2025 3:59:47 PM EST | |||
| 114.00 | 1.64 | 3.70 | % | 0 | 0 | 0.33 | -0.29 | 0.02 | -0.07 | 6/13/2025 3:59:47 PM EST | |||
| 115.00 | 1.90 | 4.15 | % | 0 | 0 | 0.33 | -0.31 | 0.02 | -0.07 | 6/13/2025 3:59:47 PM EST | |||
| 116.00 | 2.27 | 4.30 | % | 0 | 0 | 0.32 | -0.33 | 0.02 | -0.07 | 6/13/2025 3:59:47 PM EST | |||
| 117.00 | 2.63 | 4.85 | % | 0 | 0 | 0.32 | -0.36 | 0.03 | -0.07 | 6/13/2025 3:59:47 PM EST | |||
| 118.00 | 2.84 | 5.40 | % | 0 | 0 | 0.36 | -0.38 | 0.03 | -0.07 | 6/13/2025 3:59:47 PM EST | |||
| 119.00 | 4.40 | 5.95 | % | 0 | 0 | 0.36 | -0.41 | 0.03 | -0.07 | 6/13/2025 3:59:47 PM EST | |||
| 120.00 | 5.05 | 6.10 | % | 0 | 0 | 0.35 | -0.44 | 0.03 | -0.07 | 6/13/2025 3:59:47 PM EST | |||
| 121.00 | 5.45 | 6.70 | % | 0 | 0 | 0.36 | -0.47 | 0.03 | -0.07 | 6/13/2025 3:59:47 PM EST | |||
| 122.00 | 6.20 | 7.00 | % | 0 | 0 | 0.35 | -0.49 | 0.03 | -0.07 | 6/13/2025 3:59:47 PM EST | |||
| 123.00 | 6.60 | 7.65 | % | 0 | 0 | 0.35 | -0.52 | 0.03 | -0.06 | 6/13/2025 3:59:47 PM EST | |||
| 124.00 | 5.80 | 8.25 | % | 0 | 0 | 0.35 | -0.55 | 0.03 | -0.06 | 6/13/2025 3:59:47 PM EST | |||
| 125.00 | 6.45 | 8.90 | % | 0 | 0 | 0.35 | -0.58 | 0.03 | -0.06 | 6/13/2025 3:59:47 PM EST | |||
| 126.00 | 8.15 | 9.50 | % | 0 | 0 | 0.34 | -0.61 | 0.03 | -0.06 | 6/13/2025 3:59:47 PM EST | |||
| 127.00 | 8.90 | 10.20 | % | 0 | 0 | 0.34 | -0.63 | 0.03 | -0.06 | 6/13/2025 3:59:47 PM EST | |||
| 128.00 | 9.50 | 10.90 | % | 0 | 0 | 0.34 | -0.66 | 0.03 | -0.06 | 6/13/2025 3:59:47 PM EST | |||
| 129.00 | 10.15 | 11.55 | % | 0 | 0 | 0.34 | -0.68 | 0.03 | -0.05 | 6/13/2025 3:59:47 PM EST | |||
| 130.00 | 10.85 | 12.20 | % | 0 | 0 | 0.34 | -0.71 | 0.02 | -0.05 | 6/13/2025 3:59:47 PM EST | |||
| 131.00 | 11.70 | 12.95 | % | 0 | 0 | 0.33 | -0.73 | 0.02 | -0.05 | 6/13/2025 3:59:47 PM EST | |||
| 132.00 | 12.40 | 13.70 | % | 0 | 0 | 0.33 | -0.75 | 0.02 | -0.05 | 6/13/2025 3:59:47 PM EST | |||
| 133.00 | 13.30 | 14.55 | % | 0 | 0 | 0.33 | -0.77 | 0.02 | -0.04 | 6/13/2025 3:59:47 PM EST | |||
| 134.00 | 14.10 | 15.35 | % | 0 | 0 | 0.32 | -0.79 | 0.02 | -0.04 | 6/13/2025 3:59:47 PM EST | |||
| 135.00 | 14.95 | 16.20 | % | 0 | 0 | 0.38 | -0.81 | 0.02 | -0.04 | 6/13/2025 3:59:47 PM EST | |||
| 140.00 | 19.45 | 20.60 | % | 0 | 0 | 0.41 | -0.88 | 0.01 | -0.03 | 6/13/2025 3:59:47 PM EST | |||
| 145.00 | 24.10 | 25.35 | % | 0 | 0 | 0.48 | -0.93 | 0.01 | -0.02 | 6/13/2025 3:59:47 PM EST | |||
| 150.00 | 29.05 | 30.35 | % | 0 | 0 | 0.53 | -0.96 | 0.01 | -0.01 | 6/13/2025 3:59:47 PM EST | |||
| 155.00 | 33.20 | 35.35 | % | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.01 | 6/13/2025 3:59:47 PM EST | |||
| 160.00 | 38.95 | 40.55 | % | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 6/13/2025 3:59:47 PM EST |