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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 45.30 | 47.25 | 76.60 | 0.00 | 0.00% | 0 | 3 | 0.80 | 0.96 | 0.00 | -0.01 | 10/18/2024 | 3/31/2025 3:59:54 PM EST |
| 60.00 | 41.00 | 42.95 | 47.45 | 0.00 | 0.00% | 0 | 3 | 0.58 | 0.94 | 0.00 | -0.02 | 3/21/2025 | 3/31/2025 3:59:54 PM EST |
| 65.00 | 36.65 | 38.65 | 84.20 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.91 | 0.00 | -0.02 | 1/6/2025 | 3/31/2025 3:59:54 PM EST |
| 70.00 | 32.75 | 34.30 | % | 0 | 0 | 0.57 | 0.88 | 0.01 | -0.03 | 3/31/2025 3:59:54 PM EST | |||
| 75.00 | 29.00 | 30.30 | 82.94 | 0.00 | 0.00% | 0 | 3 | 0.56 | 0.84 | 0.01 | -0.03 | 11/26/2024 | 3/31/2025 3:59:54 PM EST |
| 80.00 | 25.25 | 26.65 | 69.35 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.80 | 0.01 | -0.04 | 1/28/2025 | 3/31/2025 3:59:54 PM EST |
| 85.00 | 22.30 | 23.15 | 51.30 | 0.00 | 0.00% | 0 | 5 | 0.54 | 0.75 | 0.01 | -0.04 | 10/14/2024 | 3/31/2025 3:59:54 PM EST |
| 90.00 | 19.25 | 20.00 | 18.90 | -2.50 | -11.69% | 2 | 4 | 0.53 | 0.69 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 95.00 | 16.10 | 17.10 | 23.90 | 0.00 | 0.00% | 0 | 12 | 0.51 | 0.64 | 0.01 | -0.04 | 3/25/2025 | 3/31/2025 3:59:54 PM EST |
| 100.00 | 13.70 | 14.40 | 13.80 | -0.90 | -6.13% | 16 | 368 | 0.51 | 0.58 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 105.00 | 11.45 | 12.20 | 11.60 | -2.60 | -18.31% | 16 | 105 | 0.50 | 0.52 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 110.00 | 9.80 | 10.35 | 9.47 | -0.88 | -8.51% | 12 | 169 | 0.50 | 0.46 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 115.00 | 8.10 | 8.55 | 7.85 | -2.94 | -27.25% | 12 | 570 | 0.49 | 0.41 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 120.00 | 6.55 | 7.10 | 6.25 | -0.90 | -12.59% | 9 | 405 | 0.48 | 0.35 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 125.00 | 5.35 | 5.90 | 5.15 | -2.70 | -34.40% | 5 | 246 | 0.48 | 0.30 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 130.00 | 4.30 | 4.80 | 4.05 | -1.23 | -23.30% | 2 | 894 | 0.47 | 0.26 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 135.00 | 3.45 | 3.90 | 3.70 | 0.00 | 0.00% | 0 | 410 | 0.47 | 0.22 | 0.01 | -0.03 | 3/28/2025 | 3/31/2025 3:59:54 PM EST |
| 140.00 | 2.56 | 3.15 | 2.77 | -0.83 | -23.06% | 1 | 614 | 0.45 | 0.18 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 145.00 | 0.70 | 2.77 | 2.49 | 0.00 | 0.00% | 0 | 307 | 0.40 | 0.16 | 0.01 | -0.02 | 3/28/2025 | 3/31/2025 3:59:54 PM EST |
| 150.00 | 1.60 | 2.79 | 1.69 | -0.11 | -6.12% | 2 | 781 | 0.48 | 0.13 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 155.00 | 1.14 | 1.82 | 2.22 | 0.00 | 0.00% | 0 | 240 | 0.45 | 0.11 | 0.01 | -0.02 | 3/26/2025 | 3/31/2025 3:59:54 PM EST |
| 160.00 | 0.95 | 1.53 | 1.20 | -0.32 | -21.06% | 1 | 404 | 0.45 | 0.10 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 165.00 | 0.81 | 2.54 | 0.99 | -0.22 | -18.19% | 1 | 868 | 0.50 | 0.08 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 170.00 | 0.50 | 2.53 | 0.81 | 0.00 | 0.00% | 0 | 1,372 | 0.49 | 0.07 | 0.00 | -0.01 | 3/28/2025 | 3/31/2025 3:59:54 PM EST |
| 175.00 | 0.43 | 2.33 | 0.70 | 0.00 | 0.00% | 0 | 332 | 0.49 | 0.06 | 0.00 | -0.01 | 3/28/2025 | 3/31/2025 3:59:54 PM EST |
| 180.00 | 0.04 | 2.63 | 0.88 | 0.00 | 0.00% | 0 | 94 | 0.49 | 0.05 | 0.00 | -0.01 | 3/11/2025 | 3/31/2025 3:59:54 PM EST |
| 185.00 | 0.00 | 1.68 | 0.64 | 0.00 | 0.00% | 0 | 403 | 0.60 | 0.04 | 0.00 | -0.01 | 3/26/2025 | 3/31/2025 3:59:54 PM EST |
| 190.00 | 0.00 | 1.06 | 0.53 | 0.00 | 0.00% | 0 | 188 | 0.56 | 0.03 | 0.00 | -0.01 | 3/26/2025 | 3/31/2025 3:59:54 PM EST |
| 195.00 | 0.00 | 0.81 | 0.31 | -0.22 | -41.51% | 1 | 247 | 0.55 | 0.03 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 200.00 | 0.25 | 0.99 | 0.45 | 0.00 | 0.00% | 0 | 1,460 | 0.53 | 0.03 | 0.00 | -0.01 | 3/11/2025 | 3/31/2025 3:59:54 PM EST |
| 210.00 | 0.00 | 2.30 | 0.11 | 0.00 | 0.00% | 0 | 191 | 0.74 | 0.01 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 3:59:54 PM EST |
| 220.00 | 0.00 | 0.94 | 0.01 | 0.00 | 0.00% | 0 | 558 | 0.64 | 0.01 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:54 PM EST |
| 230.00 | 0.00 | 2.22 | 0.69 | 0.00 | 0.00% | 0 | 700 | 0.79 | 0.01 | 0.00 | 0.00 | 2/19/2025 | 3/31/2025 3:59:54 PM EST |
| 240.00 | 0.00 | 0.34 | 0.11 | 0.00 | 0.00% | 0 | 264 | 0.59 | 0.01 | 0.00 | 0.00 | 3/28/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.95 | 0.88 | +0.08 | +10.00% | 1 | 24 | 0.82 | -0.04 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 60.00 | 0.61 | 1.54 | 1.45 | +0.30 | +26.09% | 1 | 30 | 0.52 | -0.06 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 65.00 | 1.14 | 2.77 | 2.02 | +0.91 | +81.99% | 1 | 8 | 0.54 | -0.09 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 70.00 | 1.53 | 3.10 | 2.70 | +1.06 | +64.64% | 605 | 42 | 0.51 | -0.12 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 75.00 | 2.51 | 4.15 | 3.90 | +1.62 | +71.06% | 41 | 263 | 0.51 | -0.16 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 80.00 | 5.00 | 5.35 | 5.20 | +1.00 | +23.81% | 26 | 131 | 0.54 | -0.20 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 85.00 | 6.50 | 6.95 | 6.85 | +0.70 | +11.39% | 5 | 631 | 0.53 | -0.25 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 90.00 | 8.35 | 8.60 | 8.75 | +0.90 | +11.47% | 2 | 849 | 0.51 | -0.31 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 95.00 | 10.40 | 10.80 | 10.62 | +0.82 | +8.37% | 25 | 775 | 0.50 | -0.36 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 100.00 | 12.85 | 13.30 | 13.07 | +0.82 | +6.70% | 15 | 2,332 | 0.50 | -0.42 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 105.00 | 15.55 | 15.80 | 16.05 | +1.21 | +8.16% | 52 | 571 | 0.49 | -0.48 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 110.00 | 18.45 | 19.05 | 17.65 | 0.00 | 0.00% | 0 | 757 | 0.48 | -0.54 | 0.01 | -0.04 | 3/28/2025 | 3/31/2025 3:59:54 PM EST |
| 115.00 | 21.40 | 22.30 | 19.76 | 0.00 | 0.00% | 0 | 443 | 0.47 | -0.59 | 0.01 | -0.04 | 3/28/2025 | 3/31/2025 3:59:54 PM EST |
| 120.00 | 24.75 | 25.85 | 26.20 | +4.11 | +18.61% | 9 | 316 | 0.45 | -0.65 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 125.00 | 28.50 | 29.65 | 30.14 | +9.14 | +43.53% | 1 | 366 | 0.44 | -0.70 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 130.00 | 32.50 | 33.75 | 33.95 | +2.49 | +7.92% | 3 | 204 | 0.43 | -0.74 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 135.00 | 36.85 | 38.00 | 33.62 | 0.00 | 0.00% | 0 | 420 | 0.51 | -0.78 | 0.01 | -0.03 | 3/19/2025 | 3/31/2025 3:59:54 PM EST |
| 140.00 | 41.15 | 42.40 | 41.75 | 0.00 | 0.00% | 0 | 359 | 0.51 | -0.82 | 0.01 | -0.03 | 3/13/2025 | 3/31/2025 3:59:54 PM EST |
| 145.00 | 45.15 | 48.05 | 47.26 | +2.32 | +5.17% | 38 | 262 | 0.55 | -0.84 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 150.00 | 50.40 | 51.60 | 46.60 | 0.00 | 0.00% | 0 | 89 | 0.54 | -0.87 | 0.01 | -0.02 | 3/21/2025 | 3/31/2025 3:59:54 PM EST |
| 155.00 | 55.30 | 56.40 | 54.40 | 0.00 | 0.00% | 0 | 47 | 0.56 | -0.89 | 0.01 | -0.02 | 3/13/2025 | 3/31/2025 3:59:54 PM EST |
| 160.00 | 60.10 | 61.40 | 58.12 | 0.00 | 0.00% | 0 | 70 | 0.59 | -0.90 | 0.01 | -0.02 | 3/10/2025 | 3/31/2025 3:59:54 PM EST |
| 165.00 | 64.00 | 67.70 | 62.25 | 0.00 | 0.00% | 0 | 0 | 0.64 | -0.92 | 0.00 | -0.01 | 3/10/2025 | 3/31/2025 3:59:54 PM EST |
| 170.00 | 68.95 | 72.80 | % | 0 | 0 | 0.67 | -0.93 | 0.00 | -0.01 | 3/31/2025 3:59:54 PM EST | |||
| 175.00 | 75.10 | 76.45 | 27.11 | 0.00 | 0.00% | 0 | 0 | 0.66 | -0.94 | 0.00 | -0.01 | 12/4/2024 | 3/31/2025 3:59:54 PM EST |
| 180.00 | 80.05 | 81.45 | % | 0 | 0 | 0.69 | -0.95 | 0.00 | -0.01 | 3/31/2025 3:59:54 PM EST | |||
| 185.00 | 85.10 | 86.40 | 70.06 | 0.00 | 0.00% | 0 | 0 | 0.72 | -0.96 | 0.00 | -0.01 | 3/5/2025 | 3/31/2025 3:59:54 PM EST |
| 190.00 | 90.05 | 91.35 | 45.62 | 0.00 | 0.00% | 0 | 0 | 0.74 | -0.97 | 0.00 | -0.01 | 2/12/2025 | 3/31/2025 3:59:54 PM EST |
| 195.00 | 95.05 | 96.45 | % | 0 | 0 | 0.73 | -0.97 | 0.00 | -0.01 | 3/31/2025 3:59:54 PM EST | |||
| 200.00 | 100.15 | 101.40 | 49.80 | 0.00 | 0.00% | 0 | 0 | 0.77 | -0.97 | 0.00 | -0.01 | 12/10/2024 | 3/31/2025 3:59:54 PM EST |
| 210.00 | 110.00 | 111.45 | 55.95 | 0.00 | 0.00% | 0 | 0 | 0.80 | -0.99 | 0.00 | 0.00 | 12/11/2024 | 3/31/2025 3:59:54 PM EST |
| 220.00 | 120.10 | 121.50 | % | 0 | 0 | 0.85 | -0.99 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 230.00 | 130.00 | 131.45 | % | 0 | 0 | 0.87 | -0.99 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 240.00 | 139.95 | 141.45 | % | 0 | 0 | 0.90 | -0.99 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST |