Options Chain for DATADOG INC CL A COM (DDOG) - $152.41 as of 7/8/2025 3:21:44 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
105.00 | 41.40 | 42.75 | 42.08 | % | 0.40 | 0 | 0 | 0.77 | 0.98 | 0.00 | -0.02 | 7/8/2025 3:59:53 PM EST | |||
110.00 | 36.70 | 37.95 | 37.33 | % | 0.34 | 0 | 0 | 0.78 | 0.96 | 0.00 | -0.03 | 7/8/2025 3:59:53 PM EST | |||
115.00 | 32.00 | 33.60 | 32.80 | % | 0.29 | 0 | 0 | 0.68 | 0.94 | 0.00 | -0.04 | 7/8/2025 3:59:53 PM EST | |||
120.00 | 27.55 | 28.70 | 28.13 | % | 0.23 | 0 | 0 | 0.44 | 0.90 | 0.01 | -0.06 | 7/8/2025 3:59:53 PM EST | |||
121.00 | 26.75 | 27.85 | 27.30 | % | 0.23 | 0 | 0 | 0.51 | 0.89 | 0.01 | -0.06 | 7/8/2025 3:59:53 PM EST | |||
122.00 | 25.80 | 26.95 | 26.38 | % | 0.22 | 0 | 0 | 0.49 | 0.88 | 0.01 | -0.06 | 7/8/2025 3:59:53 PM EST | |||
123.00 | 25.00 | 26.15 | 25.58 | % | 0.21 | 0 | 0 | 0.49 | 0.87 | 0.01 | -0.06 | 7/8/2025 3:59:53 PM EST | |||
124.00 | 23.95 | 25.50 | 24.73 | % | 0.20 | 0 | 0 | 0.49 | 0.86 | 0.01 | -0.07 | 7/8/2025 3:59:53 PM EST | |||
125.00 | 23.25 | 24.50 | 23.88 | % | 0.19 | 0 | 0 | 0.49 | 0.85 | 0.01 | -0.07 | 7/8/2025 3:59:53 PM EST | |||
126.00 | 22.60 | 23.60 | 23.10 | % | 0.18 | 0 | 0 | 0.50 | 0.84 | 0.01 | -0.07 | 7/8/2025 3:59:53 PM EST | |||
127.00 | 21.70 | 23.00 | 22.35 | 27.95 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.50 | 0.83 | 0.01 | -0.07 | 7/7/2025 | 7/8/2025 3:59:53 PM EST |
128.00 | 20.85 | 22.15 | 21.50 | 21.55 | -1.95 | -8.30% | 0.17 | 1 | 1 | 0.50 | 0.82 | 0.01 | -0.08 | 7/8/2025 | 7/8/2025 3:59:53 PM EST |
129.00 | 20.15 | 21.15 | 20.65 | % | 0.16 | 0 | 0 | 0.49 | 0.80 | 0.01 | -0.08 | 7/8/2025 3:59:53 PM EST | |||
130.00 | 19.40 | 20.50 | 19.95 | % | 0.15 | 0 | 0 | 0.49 | 0.79 | 0.01 | -0.08 | 7/8/2025 3:59:53 PM EST | |||
131.00 | 18.55 | 19.75 | 19.15 | % | 0.15 | 0 | 0 | 0.49 | 0.78 | 0.01 | -0.08 | 7/8/2025 3:59:53 PM EST | |||
132.00 | 17.15 | 19.05 | 18.10 | % | 0.14 | 0 | 0 | 0.50 | 0.76 | 0.01 | -0.09 | 7/8/2025 3:59:53 PM EST | |||
133.00 | 16.70 | 18.30 | 17.50 | 25.17 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.49 | 0.75 | 0.01 | -0.09 | 7/3/2025 | 7/8/2025 3:59:53 PM EST |
134.00 | 15.65 | 17.50 | 16.58 | % | 0.12 | 0 | 0 | 0.49 | 0.73 | 0.01 | -0.09 | 7/8/2025 3:59:53 PM EST | |||
135.00 | 15.95 | 16.80 | 16.38 | 15.80 | -7.85 | -33.20% | 0.12 | 2 | 3 | 0.49 | 0.72 | 0.01 | -0.09 | 7/8/2025 | 7/8/2025 3:59:53 PM EST |
136.00 | 15.35 | 16.25 | 15.80 | 17.04 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.49 | 0.70 | 0.01 | -0.10 | 7/3/2025 | 7/8/2025 3:59:53 PM EST |
137.00 | 13.90 | 15.50 | 14.70 | 21.40 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.47 | 0.69 | 0.01 | -0.10 | 7/3/2025 | 7/8/2025 3:59:53 PM EST |
138.00 | 13.00 | 14.85 | 13.93 | 14.46 | -7.26 | -33.43% | 0.10 | 4 | 3 | 0.46 | 0.67 | 0.01 | -0.10 | 7/8/2025 | 7/8/2025 3:59:53 PM EST |
139.00 | 13.40 | 14.15 | 13.78 | % | 0.10 | 0 | 0 | 0.48 | 0.66 | 0.01 | -0.10 | 7/8/2025 3:59:53 PM EST | |||
140.00 | 12.70 | 13.80 | 13.25 | 20.49 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.49 | 0.64 | 0.02 | -0.10 | 7/7/2025 | 7/8/2025 3:59:53 PM EST |
141.00 | 12.05 | 12.95 | 12.50 | % | 0.09 | 0 | 0 | 0.48 | 0.62 | 0.02 | -0.10 | 7/8/2025 3:59:53 PM EST | |||
142.00 | 10.80 | 12.30 | 11.55 | 11.95 | % | 0.08 | 6 | 0 | 0.46 | 0.61 | 0.02 | -0.10 | 7/8/2025 | 7/8/2025 3:59:53 PM EST | |
143.00 | 9.95 | 11.80 | 10.88 | % | 0.08 | 0 | 0 | 0.48 | 0.59 | 0.02 | -0.10 | 7/8/2025 3:59:53 PM EST | |||
144.00 | 10.55 | 11.25 | 10.90 | 10.15 | % | 0.08 | 4 | 0 | 0.48 | 0.57 | 0.02 | -0.10 | 7/8/2025 | 7/8/2025 3:59:53 PM EST | |
145.00 | 8.80 | 11.05 | 9.93 | 9.88 | % | 0.07 | 48 | 0 | 0.49 | 0.55 | 0.02 | -0.11 | 7/8/2025 | 7/8/2025 3:59:53 PM EST | |
146.00 | 9.45 | 10.25 | 9.85 | % | 0.07 | 0 | 0 | 0.47 | 0.54 | 0.02 | -0.11 | 7/8/2025 3:59:53 PM EST | |||
147.00 | 9.00 | 9.75 | 9.38 | 10.09 | -0.51 | -4.82% | 0.06 | 5 | 1 | 0.47 | 0.52 | 0.02 | -0.11 | 7/8/2025 | 7/8/2025 3:59:53 PM EST |
148.00 | 8.55 | 9.25 | 8.90 | 7.52 | -5.14 | -40.60% | 0.06 | 1 | 3 | 0.47 | 0.50 | 0.02 | -0.11 | 7/8/2025 | 7/8/2025 3:59:53 PM EST |
149.00 | 8.10 | 8.85 | 8.48 | % | 0.06 | 0 | 0 | 0.47 | 0.48 | 0.02 | -0.10 | 7/8/2025 3:59:53 PM EST | |||
150.00 | 7.75 | 8.55 | 8.15 | 7.59 | -6.41 | -45.79% | 0.05 | 3 | 6 | 0.48 | 0.47 | 0.02 | -0.10 | 7/8/2025 | 7/8/2025 3:59:53 PM EST |
152.50 | 6.50 | 7.35 | 6.93 | 6.75 | % | 0.05 | 17 | 0 | 0.47 | 0.42 | 0.02 | -0.10 | 7/8/2025 | 7/8/2025 3:59:53 PM EST | |
155.00 | 5.75 | 6.50 | 6.13 | 9.20 | 0.00 | 0.00% | 0.04 | 0 | 21 | 0.47 | 0.38 | 0.02 | -0.10 | 7/7/2025 | 7/8/2025 3:59:53 PM EST |
157.50 | 4.95 | 5.75 | 5.35 | 9.50 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.47 | 0.34 | 0.02 | -0.10 | 7/7/2025 | 7/8/2025 3:59:53 PM EST |
160.00 | 3.05 | 5.30 | 4.18 | 4.80 | % | 0.03 | 1 | 0 | 0.48 | 0.30 | 0.02 | -0.09 | 7/8/2025 | 7/8/2025 3:59:53 PM EST | |
162.50 | 2.54 | 4.35 | 3.45 | % | 0.02 | 0 | 0 | 0.44 | 0.26 | 0.02 | -0.09 | 7/8/2025 3:59:53 PM EST | |||
165.00 | 2.39 | 3.95 | 3.17 | 6.02 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.46 | 0.23 | 0.01 | -0.08 | 7/7/2025 | 7/8/2025 3:59:53 PM EST |
170.00 | 1.23 | 2.99 | 2.11 | 2.80 | -1.77 | -38.74% | 0.01 | 11 | 7 | 0.43 | 0.18 | 0.01 | -0.07 | 7/8/2025 | 7/8/2025 3:59:53 PM EST |
175.00 | 0.34 | 2.89 | 1.62 | % | 0.01 | 0 | 0 | 0.43 | 0.14 | 0.01 | -0.06 | 7/8/2025 3:59:53 PM EST | |||
180.00 | 0.38 | 2.90 | 1.64 | 1.70 | % | 0.01 | 5 | 0 | 0.48 | 0.10 | 0.01 | -0.05 | 7/8/2025 | 7/8/2025 3:59:53 PM EST | |
185.00 | 0.87 | 2.79 | 1.83 | 1.10 | % | 0.01 | 15 | 0 | 0.55 | 0.07 | 0.01 | -0.04 | 7/8/2025 | 7/8/2025 3:59:53 PM EST | |
190.00 | 0.00 | 2.74 | 1.37 | 0.72 | % | 0.01 | 1 | 0 | 0.65 | 0.05 | 0.01 | -0.03 | 7/8/2025 | 7/8/2025 3:59:53 PM EST | |
195.00 | 0.00 | 2.51 | 1.26 | % | 0.01 | 0 | 0 | 0.69 | 0.04 | 0.00 | -0.03 | 7/8/2025 3:59:53 PM EST | |||
200.00 | 0.00 | 0.97 | 0.49 | 0.45 | % | 0.00 | 5 | 0 | 0.56 | 0.03 | 0.00 | -0.02 | 7/8/2025 | 7/8/2025 3:59:53 PM EST | |
205.00 | 0.00 | 2.47 | 1.24 | 0.30 | -0.35 | -53.85% | 0.01 | 15 | 15 | 0.68 | 0.02 | 0.00 | -0.02 | 7/8/2025 | 7/8/2025 3:59:53 PM EST |
210.00 | 0.00 | 2.39 | 1.20 | % | 0.01 | 0 | 0 | 0.71 | 0.01 | 0.00 | -0.01 | 7/8/2025 3:59:53 PM EST | |||
215.00 | 0.00 | 2.34 | 1.17 | % | 0.01 | 0 | 0 | 0.82 | 0.01 | 0.00 | -0.01 | 7/8/2025 3:59:53 PM EST | |||
220.00 | 0.00 | 2.29 | 1.15 | % | 0.01 | 0 | 0 | 0.85 | 0.01 | 0.00 | -0.01 | 7/8/2025 3:59:53 PM EST | |||
225.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:53 PM EST | |||
230.00 | 0.00 | 1.42 | 0.71 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:53 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
105.00 | 0.00 | 2.42 | 1.21 | % | 0.01 | 0 | 0 | 0.87 | -0.02 | 0.00 | -0.02 | 7/8/2025 3:59:53 PM EST | |||
110.00 | 0.00 | 2.44 | 1.22 | 0.81 | % | 0.01 | 3 | 0 | 0.80 | -0.04 | 0.00 | -0.03 | 7/8/2025 | 7/8/2025 3:59:53 PM EST | |
115.00 | 0.00 | 2.83 | 1.42 | 1.02 | % | 0.01 | 54 | 0 | 0.74 | -0.06 | 0.00 | -0.04 | 7/8/2025 | 7/8/2025 3:59:53 PM EST | |
120.00 | 0.34 | 2.96 | 1.65 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.63 | -0.10 | 0.01 | -0.06 | 7/3/2025 | 7/8/2025 3:59:53 PM EST |
121.00 | 0.26 | 2.97 | 1.62 | 1.37 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.47 | -0.11 | 0.01 | -0.06 | 7/3/2025 | 7/8/2025 3:59:53 PM EST |
122.00 | 0.36 | 2.93 | 1.65 | 1.67 | % | 0.01 | 2 | 0 | 0.46 | -0.12 | 0.01 | -0.06 | 7/8/2025 | 7/8/2025 3:59:53 PM EST | |
123.00 | 0.77 | 2.98 | 1.88 | % | 0.02 | 0 | 0 | 0.48 | -0.13 | 0.01 | -0.06 | 7/8/2025 3:59:53 PM EST | |||
124.00 | 0.71 | 2.96 | 1.84 | % | 0.01 | 0 | 0 | 0.46 | -0.14 | 0.01 | -0.07 | 7/8/2025 3:59:53 PM EST | |||
125.00 | 0.88 | 2.94 | 1.91 | 1.54 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.43 | -0.15 | 0.01 | -0.07 | 7/7/2025 | 7/8/2025 3:59:53 PM EST |
126.00 | 0.59 | 3.05 | 1.82 | % | 0.01 | 0 | 0 | 0.43 | -0.16 | 0.01 | -0.07 | 7/8/2025 3:59:53 PM EST | |||
127.00 | 1.43 | 3.40 | 2.42 | % | 0.02 | 0 | 0 | 0.47 | -0.17 | 0.01 | -0.07 | 7/8/2025 3:59:53 PM EST | |||
128.00 | 0.90 | 3.35 | 2.13 | % | 0.02 | 0 | 0 | 0.43 | -0.18 | 0.01 | -0.08 | 7/8/2025 3:59:53 PM EST | |||
129.00 | 2.21 | 4.45 | 3.33 | 3.00 | % | 0.03 | 1 | 0 | 0.46 | -0.20 | 0.01 | -0.08 | 7/8/2025 | 7/8/2025 3:59:53 PM EST | |
130.00 | 1.60 | 3.60 | 2.60 | 3.06 | +0.76 | +33.05% | 0.02 | 2 | 10 | 0.44 | -0.21 | 0.01 | -0.08 | 7/8/2025 | 7/8/2025 3:59:53 PM EST |
131.00 | 2.27 | 3.75 | 3.01 | % | 0.02 | 0 | 0 | 0.44 | -0.22 | 0.01 | -0.08 | 7/8/2025 3:59:53 PM EST | |||
132.00 | 1.94 | 4.05 | 3.00 | 2.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.42 | -0.24 | 0.01 | -0.09 | 7/7/2025 | 7/8/2025 3:59:53 PM EST |
133.00 | 2.82 | 4.30 | 3.56 | % | 0.03 | 0 | 0 | 0.44 | -0.25 | 0.01 | -0.09 | 7/8/2025 3:59:53 PM EST | |||
134.00 | 2.78 | 4.60 | 3.69 | % | 0.03 | 0 | 0 | 0.43 | -0.27 | 0.01 | -0.09 | 7/8/2025 3:59:53 PM EST | |||
135.00 | 2.92 | 4.90 | 3.91 | 2.97 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.43 | -0.28 | 0.01 | -0.09 | 7/7/2025 | 7/8/2025 3:59:53 PM EST |
136.00 | 3.75 | 5.20 | 4.48 | 5.11 | +1.95 | +61.71% | 0.03 | 5 | 2 | 0.44 | -0.30 | 0.01 | -0.10 | 7/8/2025 | 7/8/2025 3:59:53 PM EST |
137.00 | 4.80 | 5.45 | 5.13 | % | 0.04 | 0 | 0 | 0.46 | -0.31 | 0.01 | -0.10 | 7/8/2025 3:59:53 PM EST | |||
138.00 | 5.25 | 5.80 | 5.53 | % | 0.04 | 0 | 0 | 0.46 | -0.33 | 0.01 | -0.10 | 7/8/2025 3:59:53 PM EST | |||
139.00 | 5.55 | 6.25 | 5.90 | % | 0.04 | 0 | 0 | 0.46 | -0.34 | 0.01 | -0.10 | 7/8/2025 3:59:53 PM EST | |||
140.00 | 6.00 | 6.60 | 6.30 | 6.50 | +1.65 | +34.03% | 0.04 | 2 | 1 | 0.46 | -0.36 | 0.02 | -0.10 | 7/8/2025 | 7/8/2025 3:59:53 PM EST |
141.00 | 6.35 | 7.05 | 6.70 | % | 0.05 | 0 | 0 | 0.46 | -0.38 | 0.02 | -0.10 | 7/8/2025 3:59:53 PM EST | |||
142.00 | 6.75 | 7.50 | 7.13 | % | 0.05 | 0 | 0 | 0.45 | -0.39 | 0.02 | -0.10 | 7/8/2025 3:59:53 PM EST | |||
143.00 | 7.25 | 7.90 | 7.58 | % | 0.05 | 0 | 0 | 0.45 | -0.41 | 0.02 | -0.10 | 7/8/2025 3:59:53 PM EST | |||
144.00 | 7.45 | 8.55 | 8.00 | % | 0.06 | 0 | 0 | 0.45 | -0.43 | 0.02 | -0.10 | 7/8/2025 3:59:53 PM EST | |||
145.00 | 8.25 | 8.80 | 8.53 | 7.75 | +1.80 | +30.26% | 0.06 | 2 | 2 | 0.45 | -0.45 | 0.02 | -0.11 | 7/8/2025 | 7/8/2025 3:59:53 PM EST |
146.00 | 8.65 | 9.65 | 9.15 | 8.41 | % | 0.06 | 5 | 0 | 0.46 | -0.46 | 0.02 | -0.11 | 7/8/2025 | 7/8/2025 3:59:53 PM EST | |
147.00 | 9.25 | 9.90 | 9.58 | 9.40 | % | 0.07 | 1 | 0 | 0.45 | -0.48 | 0.02 | -0.11 | 7/8/2025 | 7/8/2025 3:59:53 PM EST | |
148.00 | 9.80 | 10.50 | 10.15 | 9.75 | +2.13 | +27.96% | 0.07 | 1 | 1 | 0.45 | -0.50 | 0.02 | -0.11 | 7/8/2025 | 7/8/2025 3:59:53 PM EST |
149.00 | 10.25 | 10.95 | 10.60 | % | 0.07 | 0 | 0 | 0.45 | -0.52 | 0.02 | -0.10 | 7/8/2025 3:59:53 PM EST | |||
150.00 | 10.80 | 12.70 | 11.75 | % | 0.08 | 0 | 0 | 0.44 | -0.53 | 0.02 | -0.10 | 7/8/2025 3:59:53 PM EST | |||
152.50 | 12.30 | 13.00 | 12.65 | % | 0.08 | 0 | 0 | 0.44 | -0.58 | 0.02 | -0.10 | 7/8/2025 3:59:53 PM EST | |||
155.00 | 13.90 | 14.60 | 14.25 | % | 0.09 | 0 | 0 | 0.44 | -0.62 | 0.02 | -0.10 | 7/8/2025 3:59:53 PM EST | |||
157.50 | 15.50 | 17.45 | 16.48 | % | 0.10 | 0 | 0 | 0.46 | -0.66 | 0.02 | -0.10 | 7/8/2025 3:59:53 PM EST | |||
160.00 | 17.25 | 19.45 | 18.35 | % | 0.11 | 0 | 0 | 0.46 | -0.70 | 0.02 | -0.09 | 7/8/2025 3:59:53 PM EST | |||
162.50 | 19.05 | 20.15 | 19.60 | % | 0.12 | 0 | 0 | 0.43 | -0.74 | 0.02 | -0.09 | 7/8/2025 3:59:53 PM EST | |||
165.00 | 21.00 | 22.05 | 21.53 | % | 0.13 | 0 | 0 | 0.42 | -0.77 | 0.01 | -0.08 | 7/8/2025 3:59:53 PM EST | |||
170.00 | 24.95 | 26.20 | 25.58 | % | 0.15 | 0 | 0 | 0.40 | -0.82 | 0.01 | -0.07 | 7/8/2025 3:59:53 PM EST | |||
175.00 | 29.55 | 30.55 | 30.05 | % | 0.17 | 0 | 0 | 0.38 | -0.86 | 0.01 | -0.06 | 7/8/2025 3:59:53 PM EST | |||
180.00 | 32.60 | 35.10 | 33.85 | % | 0.19 | 0 | 0 | 0.54 | -0.90 | 0.01 | -0.05 | 7/8/2025 3:59:53 PM EST | |||
185.00 | 38.75 | 40.20 | 39.48 | % | 0.21 | 0 | 0 | 0.56 | -0.93 | 0.01 | -0.04 | 7/8/2025 3:59:53 PM EST | |||
190.00 | 43.60 | 45.00 | 44.30 | % | 0.23 | 0 | 0 | 0.60 | -0.95 | 0.01 | -0.03 | 7/8/2025 3:59:53 PM EST | |||
195.00 | 48.55 | 50.00 | 49.28 | % | 0.25 | 0 | 0 | 0.65 | -0.96 | 0.00 | -0.03 | 7/8/2025 3:59:53 PM EST | |||
200.00 | 53.35 | 54.65 | 54.00 | % | 0.27 | 0 | 0 | 0.69 | -0.97 | 0.00 | -0.02 | 7/8/2025 3:59:53 PM EST | |||
205.00 | 58.55 | 59.60 | 59.08 | % | 0.29 | 0 | 0 | 0.75 | -0.98 | 0.00 | -0.02 | 7/8/2025 3:59:53 PM EST | |||
210.00 | 63.20 | 64.95 | 64.08 | % | 0.31 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 7/8/2025 3:59:53 PM EST | |||
215.00 | 68.35 | 69.95 | 69.15 | % | 0.32 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.01 | 7/8/2025 3:59:53 PM EST | |||
220.00 | 73.35 | 75.75 | 74.55 | % | 0.34 | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.01 | 7/8/2025 3:59:53 PM EST | |||
225.00 | 78.00 | 79.85 | 78.93 | % | 0.35 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:53 PM EST | |||
230.00 | 83.55 | 85.30 | 84.43 | % | 0.37 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:53 PM EST |