Options Chain for DATADOG INC CL A COM (DDOG) - $273.10 as of 10/9/2026 6:46:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 236.00 | 241.95 | 238.98 | 179.33 | 0.00 | 0.00% | 4.35 | 0 | 5 | 8.17 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 10/9/2026 4:00:03 PM EST |
| 60.00 | 229.65 | 237.00 | 233.33 | 216.60 | 0.00 | 0.00% | 3.89 | 0 | 2 | 7.77 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 10/9/2026 4:00:03 PM EST |
| 65.00 | 224.65 | 232.00 | 228.33 | 182.00 | 0.00 | 0.00% | 3.51 | 0 | 2 | 7.38 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 10/9/2026 4:00:03 PM EST |
| 70.00 | 219.65 | 227.00 | 223.33 | 174.60 | 0.00 | 0.00% | 3.19 | 0 | 2 | 7.02 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 10/9/2026 4:00:03 PM EST |
| 75.00 | 214.65 | 222.00 | 218.33 | 180.00 | 0.00 | 0.00% | 2.91 | 0 | 3 | 6.69 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 10/9/2026 4:00:03 PM EST |
| 80.00 | 209.65 | 216.95 | 213.30 | 176.15 | 0.00 | 0.00% | 2.67 | 0 | 5 | 6.37 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 10/9/2026 4:00:03 PM EST |
| 85.00 | 204.65 | 211.75 | 208.20 | 165.15 | 0.00 | 0.00% | 2.45 | 0 | 3 | 6.01 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 10/9/2026 4:00:03 PM EST |
| 90.00 | 199.65 | 207.00 | 203.33 | 157.40 | 0.00 | 0.00% | 2.26 | 0 | 7 | 5.84 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 10/9/2026 4:00:03 PM EST |
| 95.00 | 194.65 | 202.00 | 198.33 | 155.50 | 0.00 | 0.00% | 2.09 | 0 | 1 | 5.59 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 10/9/2026 4:00:03 PM EST |
| 100.00 | 189.65 | 197.00 | 193.33 | 154.00 | 0.00 | 0.00% | 1.93 | 0 | 9 | 5.35 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 10/9/2026 4:00:03 PM EST |
| 105.00 | 184.65 | 192.00 | 188.33 | 99.00 | 0.00 | 0.00% | 1.79 | 0 | 2 | 5.13 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 10/9/2026 4:00:03 PM EST |
| 110.00 | 180.95 | 186.05 | 183.50 | 142.44 | 0.00 | 0.00% | 1.67 | 0 | 15 | 4.62 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 10/9/2026 4:00:03 PM EST |
| 115.00 | 174.25 | 182.00 | 178.13 | 136.30 | 0.00 | 0.00% | 1.55 | 0 | 92 | 4.72 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 10/9/2026 4:00:03 PM EST |
| 120.00 | 169.65 | 177.40 | 173.53 | 165.00 | +56.42 | +51.97% | 1.45 | 1 | 12 | 4.64 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 125.00 | 164.65 | 172.55 | 168.60 | 123.57 | 0.00 | 0.00% | 1.35 | 0 | 36 | 4.49 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 10/9/2026 4:00:03 PM EST |
| 130.00 | 159.65 | 167.00 | 163.33 | 104.76 | 0.00 | 0.00% | 1.26 | 0 | 59 | 4.17 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 10/9/2026 4:00:03 PM EST |
| 135.00 | 154.65 | 162.00 | 158.33 | 103.00 | 0.00 | 0.00% | 1.17 | 0 | 38 | 4.01 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 10/9/2026 4:00:03 PM EST |
| 140.00 | 150.95 | 156.05 | 153.50 | 81.35 | 0.00 | 0.00% | 1.10 | 0 | 48 | 3.60 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 10/9/2026 4:00:03 PM EST |
| 145.00 | 144.70 | 152.40 | 148.55 | 79.70 | 0.00 | 0.00% | 1.02 | 0 | 21 | 3.77 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 10/9/2026 4:00:03 PM EST |
| 150.00 | 141.00 | 147.60 | 144.30 | 102.55 | 0.00 | 0.00% | 0.96 | 0 | 206 | 3.66 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 10/9/2026 4:00:03 PM EST |
| 155.00 | 135.95 | 142.55 | 139.25 | 123.50 | 0.00 | 0.00% | 0.90 | 0 | 56 | 3.50 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 4:00:03 PM EST |
| 160.00 | 130.95 | 136.05 | 133.50 | 117.04 | 0.00 | 0.00% | 0.83 | 0 | 19 | 3.03 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 4:00:03 PM EST |
| 165.00 | 124.70 | 132.35 | 128.53 | 113.18 | 0.00 | 0.00% | 0.78 | 0 | 69 | 3.18 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 4:00:03 PM EST |
| 170.00 | 121.40 | 126.20 | 123.80 | 120.83 | +12.07 | +11.10% | 0.73 | 3 | 100 | 2.81 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 175.00 | 115.95 | 121.20 | 118.58 | 95.93 | 0.00 | 0.00% | 0.68 | 0 | 36 | 2.68 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/9/2026 4:00:03 PM EST |
| 180.00 | 109.30 | 117.35 | 113.33 | 92.74 | 0.00 | 0.00% | 0.63 | 0 | 51 | 2.78 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:03 PM EST |
| 185.00 | 105.95 | 112.45 | 109.20 | 96.00 | +33.20 | +52.87% | 0.59 | 1 | 363 | 2.67 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 190.00 | 99.25 | 107.85 | 103.55 | 53.23 | 0.00 | 0.00% | 0.55 | 0 | 104 | 2.62 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 10/9/2026 4:00:03 PM EST |
| 195.00 | 94.70 | 101.45 | 98.08 | 82.62 | 0.00 | 0.00% | 0.50 | 0 | 5 | 2.26 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 4:00:03 PM EST |
| 200.00 | 90.95 | 95.75 | 93.35 | 91.13 | +18.66 | +25.75% | 0.47 | 3 | 113 | 2.02 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 205.00 | 84.75 | 92.40 | 88.58 | % | 0.43 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 207.50 | 82.25 | 88.85 | 85.55 | 62.90 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/9/2026 4:00:03 PM EST |
| 210.00 | 79.30 | 87.20 | 83.25 | 69.85 | 0.00 | 0.00% | 0.40 | 0 | 495 | 2.05 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 4:00:03 PM EST |
| 212.50 | 77.25 | 84.80 | 81.03 | % | 0.38 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 215.00 | 74.75 | 82.65 | 78.70 | 61.49 | 0.00 | 0.00% | 0.37 | 0 | 1 | 2.00 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/9/2026 4:00:03 PM EST |
| 217.50 | 72.25 | 79.15 | 75.70 | % | 0.35 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 220.00 | 71.00 | 77.45 | 74.23 | 68.75 | +10.75 | +18.54% | 0.34 | 1 | 184 | 1.86 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 222.50 | 67.25 | 74.25 | 70.75 | 62.20 | +7.20 | +13.10% | 0.32 | 5 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 225.00 | 64.75 | 71.80 | 68.28 | 32.50 | 0.00 | 0.00% | 0.30 | 0 | 8 | 1.67 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 10/9/2026 4:00:03 PM EST |
| 227.50 | 62.25 | 69.95 | 66.10 | % | 0.29 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 230.00 | 61.00 | 66.65 | 63.83 | 49.93 | +4.66 | +10.30% | 0.28 | 3 | 364 | 1.54 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 232.50 | 57.25 | 64.30 | 60.78 | 47.69 | 0.00 | 0.00% | 0.26 | 0 | 10 | 1.51 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 4:00:03 PM EST |
| 235.00 | 54.80 | 61.65 | 58.23 | 40.00 | 0.00 | 0.00% | 0.25 | 0 | 13 | 1.44 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/9/2026 4:00:03 PM EST |
| 237.50 | 52.30 | 60.20 | 56.25 | 40.23 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.52 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:03 PM EST |
| 240.00 | 51.10 | 57.10 | 54.10 | 51.22 | +19.89 | +63.49% | 0.23 | 3 | 1,016 | 1.40 | 1.00 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 242.50 | 48.75 | 54.65 | 51.70 | 34.48 | +5.36 | +18.41% | 0.21 | 1 | 158 | 1.35 | 1.00 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 245.00 | 44.85 | 51.75 | 48.30 | 47.07 | +13.57 | +40.51% | 0.20 | 6 | 7 | 1.25 | 0.99 | 0.00 | -0.02 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 247.50 | 42.00 | 48.85 | 45.43 | 43.35 | +11.14 | +34.59% | 0.18 | 1 | 33 | 1.16 | 0.99 | 0.00 | -0.03 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 250.00 | 41.15 | 47.65 | 44.40 | 41.73 | +17.73 | +73.88% | 0.18 | 321 | 1,316 | 1.25 | 0.99 | 0.00 | -0.05 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 252.50 | 37.45 | 43.40 | 40.43 | 41.27 | +13.49 | +48.56% | 0.16 | 4 | 22 | 1.01 | 0.98 | 0.00 | -0.07 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 255.00 | 36.30 | 41.85 | 39.08 | 34.50 | +15.02 | +77.11% | 0.15 | 7 | 62 | 1.07 | 0.98 | 0.00 | -0.09 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 257.50 | 32.60 | 39.50 | 36.05 | 24.65 | +0.82 | +3.45% | 0.14 | 2 | 4 | 1.03 | 0.97 | 0.00 | -0.11 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 260.00 | 31.50 | 36.65 | 34.08 | 32.15 | +15.82 | +96.88% | 0.13 | 50 | 1,747 | 0.95 | 0.95 | 0.00 | -0.15 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 262.50 | 27.45 | 34.70 | 31.08 | 17.52 | 0.00 | 0.00% | 0.12 | 0 | 29 | 0.95 | 0.94 | 0.01 | -0.18 | 10/8/2026 | 10/9/2026 4:00:03 PM EST |
| 265.00 | 26.70 | 31.15 | 28.93 | 26.73 | +11.17 | +71.79% | 0.11 | 2 | 92 | 0.80 | 0.92 | 0.01 | -0.22 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 267.50 | 23.95 | 29.95 | 26.95 | 23.37 | +6.27 | +36.67% | 0.10 | 5 | 10 | 0.87 | 0.90 | 0.01 | -0.26 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 270.00 | 22.45 | 26.20 | 24.33 | 23.58 | +14.43 | +157.71% | 0.09 | 31 | 777 | 0.71 | 0.88 | 0.01 | -0.31 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 272.50 | 20.05 | 24.70 | 22.38 | 20.57 | +11.70 | +131.91% | 0.08 | 16 | 27 | 0.74 | 0.85 | 0.01 | -0.36 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 275.00 | 19.00 | 21.20 | 20.10 | 20.76 | +12.56 | +153.18% | 0.07 | 32 | 149 | 0.48 | 0.82 | 0.01 | -0.40 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 277.50 | 17.70 | 19.15 | 18.43 | 18.22 | +11.05 | +154.12% | 0.07 | 33 | 68 | 0.51 | 0.79 | 0.01 | -0.45 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 280.00 | 16.05 | 17.15 | 16.60 | 16.05 | +10.30 | +179.13% | 0.06 | 197 | 1,193 | 0.51 | 0.75 | 0.01 | -0.49 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 282.50 | 13.20 | 15.70 | 14.45 | 13.32 | +8.07 | +153.72% | 0.05 | 35 | 166 | 0.49 | 0.71 | 0.02 | -0.53 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 285.00 | 12.65 | 13.80 | 13.23 | 13.45 | +9.84 | +272.58% | 0.05 | 177 | 258 | 0.52 | 0.67 | 0.02 | -0.56 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 287.50 | 10.65 | 12.90 | 11.78 | 10.45 | +1.83 | +21.23% | 0.04 | 25 | 24 | 0.53 | 0.62 | 0.02 | -0.58 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 290.00 | 9.45 | 10.80 | 10.13 | 10.20 | +6.20 | +155.00% | 0.03 | 167 | 1,566 | 0.51 | 0.58 | 0.02 | -0.60 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 292.50 | 7.95 | 9.30 | 8.63 | 8.95 | +5.77 | +181.45% | 0.03 | 33 | 48 | 0.50 | 0.53 | 0.02 | -0.61 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 295.00 | 7.35 | 7.75 | 7.55 | 8.25 | +6.85 | +489.29% | 0.03 | 93 | 138 | 0.51 | 0.48 | 0.02 | -0.61 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 297.50 | 5.05 | 7.75 | 6.40 | 6.02 | +3.70 | +159.49% | 0.02 | 13 | 43 | 0.51 | 0.44 | 0.02 | -0.60 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 300.00 | 5.25 | 5.60 | 5.43 | 5.45 | +4.00 | +275.87% | 0.02 | 459 | 1,111 | 0.51 | 0.39 | 0.02 | -0.58 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 302.50 | 4.40 | 4.95 | 4.68 | 4.23 | +3.27 | +340.63% | 0.02 | 22 | 51 | 0.51 | 0.35 | 0.02 | -0.56 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 305.00 | 3.70 | 4.15 | 3.93 | 4.00 | +3.05 | +321.06% | 0.01 | 109 | 69 | 0.51 | 0.31 | 0.02 | -0.53 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 307.50 | 2.80 | 3.95 | 3.38 | 2.68 | +1.61 | +150.47% | 0.01 | 7 | 10 | 0.52 | 0.27 | 0.02 | -0.50 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 310.00 | 2.59 | 2.80 | 2.70 | 2.93 | +2.40 | +452.83% | 0.01 | 406 | 1,086 | 0.51 | 0.23 | 0.01 | -0.46 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 312.50 | 1.93 | 2.53 | 2.23 | 1.91 | +1.21 | +172.86% | 0.01 | 83 | 1 | 0.51 | 0.20 | 0.01 | -0.42 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 315.00 | 1.02 | 2.66 | 1.84 | 1.71 | +1.03 | +151.48% | 0.01 | 83 | 14 | 0.51 | 0.17 | 0.01 | -0.38 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 317.50 | 0.68 | 2.00 | 1.34 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.49 | 0.14 | 0.01 | -0.34 | 10/8/2026 | 10/9/2026 4:00:03 PM EST |
| 320.00 | 0.71 | 1.33 | 1.02 | 1.20 | +1.03 | +605.89% | 0.00 | 239 | 606 | 0.49 | 0.12 | 0.01 | -0.30 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 322.50 | 0.72 | 1.12 | 0.92 | 0.95 | +0.64 | +206.46% | 0.00 | 5 | 0 | 0.51 | 0.10 | 0.01 | -0.26 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 325.00 | 0.36 | 0.93 | 0.65 | 0.70 | +0.46 | +191.67% | 0.00 | 691 | 9 | 0.49 | 0.08 | 0.01 | -0.23 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 327.50 | 0.01 | 3.05 | 1.53 | 0.42 | % | 0.00 | 1 | 0 | 0.55 | 0.07 | 0.01 | -0.19 | 10/9/2026 | 10/9/2026 4:00:03 PM EST | |
| 330.00 | 0.30 | 0.51 | 0.41 | 0.30 | +0.18 | +150.00% | 0.00 | 103 | 497 | 0.49 | 0.05 | 0.01 | -0.16 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 332.50 | 0.13 | 0.97 | 0.55 | 0.30 | % | 0.00 | 4 | 0 | 0.54 | 0.04 | 0.00 | -0.14 | 10/9/2026 | 10/9/2026 4:00:03 PM EST | |
| 335.00 | 0.00 | 0.79 | 0.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.64 | 0.04 | 0.00 | -0.11 | 10/8/2026 | 10/9/2026 4:00:03 PM EST |
| 340.00 | 0.05 | 0.35 | 0.20 | 0.15 | +0.08 | +114.29% | 0.00 | 5 | 451 | 0.51 | 0.02 | 0.00 | -0.08 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 350.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.05 | -33.34% | 0.00 | 2 | 292 | 0.66 | 0.01 | 0.00 | -0.03 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 360.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.24 | -70.59% | 0.00 | 1 | 715 | 0.64 | 0.00 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 370.00 | 0.00 | 4.30 | 2.15 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 67 | 1.48 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 4:00:03 PM EST |
| 380.00 | 0.00 | 4.30 | 2.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.59 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/9/2026 4:00:03 PM EST |
| 390.00 | 0.00 | 4.00 | 2.00 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 71 | 1.66 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:03 PM EST |
| 400.00 | 0.00 | 1.19 | 0.60 | 0.18 | +0.10 | +125.00% | 0.00 | 1 | 402 | 1.33 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 410.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 514 | 0.89 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 4:00:03 PM EST |
| 420.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,045 | 0.89 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/9/2026 4:00:03 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.00 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/9/2026 4:00:03 PM EST |
| 65.00 | 0.00 | 4.90 | 2.45 | % | 0.04 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 70.00 | 0.00 | 4.90 | 2.45 | 1.45 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 10/9/2026 4:00:03 PM EST |
| 75.00 | 0.00 | 4.90 | 2.45 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 153 | 0.00 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 10/9/2026 4:00:03 PM EST |
| 80.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.00 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 10/9/2026 4:00:03 PM EST |
| 85.00 | 0.00 | 4.90 | 2.45 | 0.26 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 10/9/2026 4:00:03 PM EST |
| 90.00 | 0.00 | 4.90 | 2.45 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 81 | 0.00 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/9/2026 4:00:03 PM EST |
| 95.00 | 0.00 | 4.90 | 2.45 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 56 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/9/2026 4:00:03 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 175 | 3.00 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 4:00:03 PM EST |
| 105.00 | 0.00 | 4.30 | 2.15 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 34 | 5.24 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/9/2026 4:00:03 PM EST |
| 110.00 | 0.00 | 4.30 | 2.15 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 85 | 5.03 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/9/2026 4:00:03 PM EST |
| 115.00 | 0.00 | 4.30 | 2.15 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 91 | 4.83 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/9/2026 4:00:03 PM EST |
| 120.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 229 | 2.23 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/9/2026 4:00:03 PM EST |
| 125.00 | 0.00 | 4.30 | 2.15 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 17 | 4.44 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/9/2026 4:00:03 PM EST |
| 130.00 | 0.00 | 4.30 | 2.15 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 26 | 4.26 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/9/2026 4:00:03 PM EST |
| 135.00 | 0.00 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 50 | 4.09 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/9/2026 4:00:03 PM EST |
| 140.00 | 0.00 | 4.30 | 2.15 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 303 | 3.93 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/9/2026 4:00:03 PM EST |
| 145.00 | 0.00 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 34 | 3.77 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/9/2026 4:00:03 PM EST |
| 150.00 | 0.00 | 4.30 | 2.15 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 295 | 3.61 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/9/2026 4:00:03 PM EST |
| 155.00 | 0.00 | 4.90 | 2.45 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 51 | 3.47 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/9/2026 4:00:03 PM EST |
| 160.00 | 0.00 | 0.06 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 1 | 519 | 1.65 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 165.00 | 0.00 | 4.30 | 2.15 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 203 | 3.19 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 4:00:03 PM EST |
| 170.00 | 0.00 | 4.90 | 2.45 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 324 | 3.05 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/9/2026 4:00:03 PM EST |
| 175.00 | 0.00 | 1.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 136 | 2.10 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/9/2026 4:00:03 PM EST |
| 180.00 | 0.00 | 4.50 | 2.25 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,086 | 2.79 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 4:00:03 PM EST |
| 185.00 | 0.00 | 0.24 | 0.12 | 0.24 | +0.19 | +380.00% | 0.00 | 1 | 241 | 1.52 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 190.00 | 0.00 | 0.94 | 0.47 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 481 | 1.79 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 4:00:03 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 873 | 1.63 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 4:00:03 PM EST |
| 200.00 | 0.00 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,776 | 2.31 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:03 PM EST |
| 205.00 | 0.00 | 0.67 | 0.34 | 0.12 | +0.10 | +500.00% | 0.00 | 1 | 27 | 1.43 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 207.50 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.13 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 4:00:03 PM EST |
| 210.00 | 0.00 | 0.67 | 0.34 | 0.64 | +0.57 | +814.29% | 0.00 | 1 | 1,116 | 1.35 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 212.50 | 0.00 | 4.30 | 2.15 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 23 | 2.02 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 4:00:03 PM EST |
| 215.00 | 0.00 | 0.07 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.91 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 4:00:03 PM EST |
| 217.50 | 0.00 | 0.40 | 0.20 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.12 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 4:00:03 PM EST |
| 220.00 | 0.00 | 1.00 | 0.50 | 0.01 | -0.06 | -85.72% | 0.00 | 7 | 800 | 1.28 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 222.50 | 0.00 | 0.51 | 0.26 | 0.31 | +0.13 | +72.23% | 0.00 | 5 | 44 | 1.09 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 225.00 | 0.00 | 0.43 | 0.22 | 0.22 | +0.10 | +83.34% | 0.00 | 7 | 182 | 1.02 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 227.50 | 0.00 | 0.24 | 0.12 | 0.05 | -0.09 | -64.29% | 0.00 | 1 | 34 | 0.90 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 230.00 | 0.00 | 0.56 | 0.28 | 0.01 | -0.13 | -92.86% | 0.00 | 13 | 881 | 1.00 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 232.50 | 0.00 | 4.30 | 2.15 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 259 | 1.59 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:03 PM EST |
| 235.00 | 0.00 | 0.48 | 0.24 | 0.14 | -0.32 | -69.57% | 0.00 | 4 | 71 | 0.90 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 237.50 | 0.00 | 0.55 | 0.28 | 0.17 | -0.08 | -32.00% | 0.00 | 5 | 22 | 0.88 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 240.00 | 0.00 | 0.46 | 0.23 | 0.09 | -0.43 | -82.70% | 0.00 | 34 | 1,378 | 0.82 | 0.00 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 242.50 | 0.00 | 0.69 | 0.35 | 0.25 | -0.40 | -61.54% | 0.00 | 7 | 29 | 0.85 | 0.00 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 245.00 | 0.07 | 0.19 | 0.13 | 0.10 | -1.00 | -90.91% | 0.00 | 44 | 158 | 0.59 | -0.01 | 0.00 | -0.02 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 247.50 | 0.00 | 0.19 | 0.10 | 0.13 | -1.37 | -91.34% | 0.00 | 34 | 46 | 0.61 | -0.01 | 0.00 | -0.03 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 250.00 | 0.12 | 0.20 | 0.16 | 0.14 | -1.36 | -90.67% | 0.00 | 61 | 551 | 0.57 | -0.01 | 0.00 | -0.05 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 252.50 | 0.00 | 0.75 | 0.38 | 0.18 | -1.71 | -90.48% | 0.00 | 13 | 50 | 0.71 | -0.02 | 0.00 | -0.07 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 255.00 | 0.25 | 0.50 | 0.38 | 0.48 | -2.08 | -81.25% | 0.00 | 196 | 160 | 0.58 | -0.02 | 0.00 | -0.09 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 257.50 | 0.00 | 1.27 | 0.64 | 0.42 | -2.54 | -85.82% | 0.00 | 128 | 31 | 0.72 | -0.03 | 0.00 | -0.11 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 260.00 | 0.21 | 0.65 | 0.43 | 0.50 | -3.24 | -86.64% | 0.00 | 70 | 336 | 0.52 | -0.05 | 0.00 | -0.15 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 262.50 | 0.30 | 0.91 | 0.61 | 0.63 | -2.31 | -78.58% | 0.00 | 9 | 14 | 0.53 | -0.06 | 0.01 | -0.18 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 265.00 | 0.62 | 1.00 | 0.81 | 0.89 | -3.95 | -81.62% | 0.00 | 54 | 32 | 0.54 | -0.08 | 0.01 | -0.22 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 267.50 | 0.64 | 1.46 | 1.05 | 1.14 | -5.06 | -81.62% | 0.00 | 34 | 40 | 0.53 | -0.10 | 0.01 | -0.26 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 270.00 | 1.00 | 1.68 | 1.34 | 1.19 | -5.56 | -82.37% | 0.00 | 692 | 907 | 0.53 | -0.12 | 0.01 | -0.31 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 272.50 | 0.75 | 2.12 | 1.44 | 1.56 | -7.48 | -82.75% | 0.01 | 20 | 53 | 0.49 | -0.15 | 0.01 | -0.36 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 275.00 | 1.79 | 2.20 | 2.00 | 2.00 | -7.40 | -78.73% | 0.01 | 397 | 102 | 0.51 | -0.18 | 0.01 | -0.40 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 277.50 | 2.24 | 2.95 | 2.60 | 2.74 | -7.77 | -73.93% | 0.01 | 98 | 164 | 0.52 | -0.21 | 0.01 | -0.45 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 280.00 | 3.00 | 3.50 | 3.25 | 3.05 | -10.30 | -77.16% | 0.01 | 67 | 276 | 0.52 | -0.25 | 0.01 | -0.49 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 282.50 | 3.55 | 4.80 | 4.18 | 3.20 | -9.00 | -73.77% | 0.01 | 45 | 5 | 0.54 | -0.29 | 0.02 | -0.53 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 285.00 | 4.40 | 5.50 | 4.95 | 4.65 | -9.95 | -68.16% | 0.02 | 161 | 4 | 0.53 | -0.33 | 0.02 | -0.56 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 287.50 | 5.25 | 7.90 | 6.58 | 5.68 | -13.20 | -69.92% | 0.02 | 16 | 2 | 0.58 | -0.38 | 0.02 | -0.58 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 290.00 | 6.50 | 7.20 | 6.85 | 6.80 | -11.95 | -63.74% | 0.02 | 196 | 48 | 0.52 | -0.42 | 0.02 | -0.60 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 292.50 | 7.40 | 8.25 | 7.83 | 8.40 | % | 0.03 | 42 | 0 | 0.51 | -0.47 | 0.02 | -0.61 | 10/9/2026 | 10/9/2026 4:00:03 PM EST | |
| 295.00 | 7.20 | 11.50 | 9.35 | 10.00 | % | 0.03 | 7 | 0 | 0.53 | -0.52 | 0.02 | -0.61 | 10/9/2026 | 10/9/2026 4:00:03 PM EST | |
| 297.50 | 8.95 | 12.90 | 10.93 | 11.16 | % | 0.04 | 2 | 0 | 0.53 | -0.56 | 0.02 | -0.60 | 10/9/2026 | 10/9/2026 4:00:03 PM EST | |
| 300.00 | 10.50 | 14.45 | 12.48 | 12.90 | -17.10 | -57.00% | 0.04 | 184 | 36 | 0.54 | -0.61 | 0.02 | -0.58 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 302.50 | 11.80 | 16.10 | 13.95 | % | 0.05 | 0 | 0 | 0.52 | -0.65 | 0.02 | -0.56 | 10/9/2026 4:00:03 PM EST | |||
| 305.00 | 14.25 | 17.85 | 16.05 | % | 0.05 | 0 | 0 | 0.55 | -0.69 | 0.02 | -0.53 | 10/9/2026 4:00:03 PM EST | |||
| 307.50 | 15.10 | 19.75 | 17.43 | % | 0.06 | 0 | 0 | 0.50 | -0.73 | 0.02 | -0.50 | 10/9/2026 4:00:03 PM EST | |||
| 310.00 | 16.35 | 23.05 | 19.70 | 48.07 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.78 | -0.77 | 0.01 | -0.46 | 9/29/2026 | 10/9/2026 4:00:03 PM EST |
| 312.50 | 17.90 | 23.75 | 20.83 | % | 0.07 | 0 | 0 | 0.69 | -0.80 | 0.01 | -0.42 | 10/9/2026 4:00:03 PM EST | |||
| 315.00 | 19.85 | 27.15 | 23.50 | % | 0.07 | 0 | 0 | 0.81 | -0.83 | 0.01 | -0.38 | 10/9/2026 4:00:03 PM EST | |||
| 317.50 | 22.60 | 29.30 | 25.95 | % | 0.08 | 0 | 0 | 0.82 | -0.86 | 0.01 | -0.34 | 10/9/2026 4:00:03 PM EST | |||
| 320.00 | 25.65 | 31.55 | 28.60 | % | 0.09 | 0 | 0 | 0.85 | -0.88 | 0.01 | -0.30 | 10/9/2026 4:00:03 PM EST | |||
| 322.50 | 28.00 | 33.65 | 30.83 | % | 0.10 | 0 | 0 | 0.85 | -0.90 | 0.01 | -0.26 | 10/9/2026 4:00:03 PM EST | |||
| 325.00 | 29.95 | 36.00 | 32.98 | % | 0.10 | 0 | 0 | 0.88 | -0.92 | 0.01 | -0.23 | 10/9/2026 4:00:03 PM EST | |||
| 327.50 | 31.50 | 38.35 | 34.93 | % | 0.11 | 0 | 0 | 0.91 | -0.93 | 0.01 | -0.19 | 10/9/2026 4:00:03 PM EST | |||
| 330.00 | 33.55 | 40.75 | 37.15 | 61.85 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.93 | -0.95 | 0.01 | -0.16 | 9/29/2026 | 10/9/2026 4:00:03 PM EST |
| 332.50 | 35.50 | 43.15 | 39.33 | % | 0.12 | 0 | 0 | 0.96 | -0.96 | 0.00 | -0.14 | 10/9/2026 4:00:03 PM EST | |||
| 335.00 | 38.65 | 45.60 | 42.13 | % | 0.13 | 0 | 0 | 0.99 | -0.96 | 0.00 | -0.11 | 10/9/2026 4:00:03 PM EST | |||
| 340.00 | 43.20 | 50.50 | 46.85 | 102.50 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.05 | -0.98 | 0.00 | -0.08 | 8/6/2026 | 10/9/2026 4:00:03 PM EST |
| 350.00 | 53.35 | 60.40 | 56.88 | 89.00 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.17 | -0.99 | 0.00 | -0.03 | 7/31/2026 | 10/9/2026 4:00:03 PM EST |
| 360.00 | 63.70 | 70.40 | 67.05 | % | 0.19 | 0 | 0 | 1.29 | -1.00 | 0.00 | -0.01 | 10/9/2026 4:00:03 PM EST | |||
| 370.00 | 73.45 | 80.40 | 76.93 | 120.60 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 10/9/2026 4:00:03 PM EST |
| 380.00 | 83.00 | 90.35 | 86.68 | 143.35 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 10/9/2026 4:00:03 PM EST |
| 390.00 | 93.20 | 100.35 | 96.78 | 152.85 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 10/9/2026 4:00:03 PM EST |
| 400.00 | 103.00 | 110.35 | 106.68 | 163.45 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 10/9/2026 4:00:03 PM EST |
| 410.00 | 113.25 | 120.35 | 116.80 | 157.15 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 10/9/2026 4:00:03 PM EST |
| 420.00 | 123.00 | 130.35 | 126.68 | 208.61 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 10/9/2026 4:00:03 PM EST |