Datadog Options

View Datadog (DDOG) options chain, put/call ratios, volume and open interest data.

P/C Ratio (Vol)

—

P/C Ratio (OI)

0.96

Volume vs. Open Interest by Strike

Volume by Expiration

Expiration Date

すべてのマネーネス

すべての権利行使範囲

90.0380.0

90.0

380.0

すべての最終価格

すべての変化

すべての入札

すべての売値

すべてのボリューム

すべての未決済ポジション

Strike

すべての最終価格

すべての変化

すべての入札

すべての売値

すべてのボリューム

すべての未決済ポジション

Last Price89.59Nov 09, 2026

Change

Bid92.3

Ask98.75

volume0

Intrest1

Strike

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price84.61Nov 09, 2026

Change

Bid87.45

Ask93.8

volume0

Intrest1

Strike

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid81.15

Ask88.8

volume0

Intrest0

Strike

100

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid75.95

Ask83.8

volume0

Intrest0

Strike

105

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price74.28Nov 11, 2026

Change

Bid70.95

Ask78.8

volume0

Intrest0

Strike

110

Last Price-

Change

Bid-

Ask0.55

volume0

Intrest0

Last Price69.28Nov 11, 2026

Change

Bid65.95

Ask73.8

volume0

Intrest0

Strike

115

Last Price-

Change

Bid-

Ask4.7

volume0

Intrest0

Last Price60.14Nov 09, 2026

Change

Bid61.3

Ask68.8

volume0

Intrest26

Strike

120

Last Price0.12Nov 05, 2026

Change

Bid-

Ask0.15

volume0

Intrest1

Last Price-

Change

Bid56.4

Ask63.7

volume0

Intrest0

Strike

125

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid52.55

Ask58.7

volume0

Intrest0

Strike

130

Last Price0.01Nov 11, 2026

Change

Bid-

Ask4.25

volume0

Intrest20

Last Price41.6Nov 05, 2026

Change

Bid46.7

Ask53.7

volume0

Intrest1

Strike

135

Last Price0.34Nov 06, 2026

Change

Bid-

Ask2.65

volume0

Intrest32

Last Price-

Change

Bid45.15

Ask52.7

volume0

Intrest0

Strike

136

Last Price-

Change

Bid-

Ask2.35

volume0

Intrest0

Last Price-

Change

Bid45.75

Ask51.7

volume0

Intrest0

Strike

137

Last Price-

Change

Bid-

Ask3.95

volume0

Intrest0

Last Price-

Change

Bid44.2

Ask50.7

volume0

Intrest0

Strike

138

Last Price-

Change

Bid-

Ask3.4

volume0

Intrest0

Last Price-

Change

Bid41.95

Ask49.7

volume0

Intrest0

Strike

139

Last Price-

Change

Bid-

Ask3.1

volume0

Intrest0

Last Price36.8Nov 05, 2026

Change

Bid40.95

Ask48.7

volume0

Intrest0

Strike

140

Last Price0.01Nov 11, 2026

Change

Bid-

Ask0.01

volume0

Intrest162

Last Price-

Change

Bid41

Ask47.7

volume0

Intrest0

Strike

141

Last Price0.1Nov 11, 2026

Change

Bid-

Ask0.06

volume0

Intrest12

Last Price-

Change

Bid40.65

Ask46.7

volume0

Intrest0

Strike

142

Last Price0.09Nov 09, 2026

Change

Bid-

Ask1.79

volume0

Intrest17

Last Price44Nov 11, 2026

Change

Bid39.7

Ask45.7

volume0

Intrest0

Strike

143

Last Price-

Change

Bid-

Ask1.6

volume0

Intrest0

Last Price43Nov 11, 2026

Change

Bid37.2

Ask44.7

volume0

Intrest0

Strike

144

Last Price0.26Nov 09, 2026

Change

Bid-

Ask0.9

volume0

Intrest3

Last Price32Nov 05, 2026

Change

Bid38.05

Ask43.7

volume0

Intrest1

Strike

145

Last Price0.14Nov 10, 2026

Change

Bid-

Ask0.85

volume0

Intrest20

Last Price-

Change

Bid36

Ask42.7

volume0

Intrest0

Strike

146

Last Price0.06Nov 10, 2026

Change

Bid-

Ask0.89

volume0

Intrest31

Last Price-

Change

Bid34

Ask41.7

volume0

Intrest0

Strike

147

Last Price0.16Nov 09, 2026

Change

Bid-

Ask1.53

volume0

Intrest17

Last Price-

Change

Bid34.75

Ask40.7

volume0

Intrest0

Strike

148

Last Price0.08Nov 10, 2026

Change

Bid-

Ask1.69

volume0

Intrest39

Last Price-

Change

Bid34.2

Ask39.1

volume0

Intrest0

Strike

149

Last Price0.09Nov 10, 2026

Change

Bid-

Ask1.56

volume0

Intrest29

Last Price27.45Nov 05, 2026

Change

Bid33.6

Ask38.8

volume0

Intrest1

Strike

150

Last Price0.03Nov 11, 2026

Change

Bid0.02

Ask0.18

volume0

Intrest770

Last Price-

Change

Bid31

Ask35.6

volume0

Intrest0

Strike

152.5

Last Price0.19Nov 10, 2026

Change

Bid-

Ask1

volume0

Intrest8

Last Price23.09Nov 05, 2026

Change

Bid26.4

Ask33.75

volume0

Intrest1

Strike

155

Last Price0.05Nov 11, 2026

Change

Bid-

Ask0.3

volume0

Intrest174

Last Price27.25Nov 06, 2026

Change

Bid25.9

Ask31.25

volume0

Intrest12

Strike

157.5

Last Price0.3Nov 10, 2026

Change

Bid-

Ask0.1

volume0

Intrest45

Last Price21.65Nov 09, 2026

Change

Bid22.45

Ask28.8

volume0

Intrest4

Strike

160

Last Price0.08Nov 11, 2026

Change

Bid-

Ask0.32

volume0

Intrest264

Last Price17.28Nov 05, 2026

Change

Bid21.15

Ask26.3

volume0

Intrest1

Strike

162.5

Last Price0.16Nov 11, 2026

Change

Bid-

Ask0.26

volume0

Intrest102

Last Price15.2Nov 10, 2026

Change

Bid18.65

Ask23.9

volume0

Intrest19

Strike

165

Last Price0.16Nov 11, 2026

Change

Bid0.1

Ask0.28

volume0

Intrest226

Last Price17.65Nov 06, 2026

Change

Bid16

Ask21.5

volume0

Intrest18

Strike

167.5

Last Price0.22Nov 11, 2026

Change

Bid0.15

Ask0.3

volume0

Intrest151

Last Price11.92Nov 10, 2026

Change

Bid14.2

Ask19.25

volume0

Intrest44

Strike

170

Last Price0.38Nov 11, 2026

Change

Bid0.23

Ask0.51

volume0

Intrest830

Last Price12.1Nov 06, 2026

Change

Bid9.65

Ask16.9

volume0

Intrest42

Strike

172.5

Last Price0.68Nov 11, 2026

Change

Bid0.31

Ask0.93

volume0

Intrest39

Last Price12.4Nov 11, 2026

Change

Bid8.45

Ask13.7

volume0

Intrest47

Strike

175

Last Price0.99Nov 11, 2026

Change

Bid0.75

Ask1.06

volume0

Intrest441

Last Price11.11Nov 11, 2026

Change

Bid6.85

Ask11.35

volume0

Intrest28

Strike

177.5

Last Price1.01Nov 11, 2026

Change

Bid1.25

Ask1.99

volume0

Intrest91

Last Price8Nov 11, 2026

Change

Bid6

Ask8.8

volume0

Intrest299

Strike

180

Last Price1.86Nov 11, 2026

Change

Bid1.6

Ask3.7

volume0

Intrest160

Last Price8Nov 11, 2026

Change

Bid4.3

Ask6.85

volume0

Intrest124

Strike

182.5

Last Price2.75Nov 11, 2026

Change

Bid1.96

Ask3.7

volume0

Intrest107

Last Price4.1Nov 11, 2026

Change

Bid3.15

Ask5.15

volume0

Intrest239

Strike

185

Last Price3Nov 11, 2026

Change

Bid3.05

Ask6.6

volume0

Intrest292

Last Price2.78Nov 11, 2026

Change

Bid2.36

Ask3

volume0

Intrest155

Strike

187.5

Last Price4.8Nov 11, 2026

Change

Bid3.85

Ask6.5

volume0

Intrest107

Last Price2.3Nov 11, 2026

Change

Bid1.72

Ask2.05

volume0

Intrest702

Strike

190

Last Price6Nov 11, 2026

Change

Bid5.45

Ask9.2

volume0

Intrest336

Last Price1.51Nov 11, 2026

Change

Bid0.76

Ask2.1

volume0

Intrest45

Strike

192.5

Last Price7.2Nov 11, 2026

Change

Bid7.15

Ask10.05

volume0

Intrest29

Last Price0.9Nov 11, 2026

Change

Bid0.63

Ask1.32

volume0

Intrest229

Strike

195

Last Price15.12Nov 10, 2026

Change

Bid8.1

Ask14.6

volume0

Intrest78

Last Price0.8Nov 11, 2026

Change

Bid0.23

Ask1.31

volume0

Intrest119

Strike

197.5

Last Price17Nov 10, 2026

Change

Bid10.9

Ask15.6

volume0

Intrest19

Last Price0.37Nov 11, 2026

Change

Bid0.2

Ask0.53

volume0

Intrest487

Strike

200

Last Price25Nov 10, 2026

Change

Bid12.65

Ask16.85

volume0

Intrest71

Last Price0.33Nov 11, 2026

Change

Bid0.08

Ask0.8

volume0

Intrest113

Strike

202.5

Last Price24.22Nov 09, 2026

Change

Bid15

Ask20

volume0

Intrest12

Last Price0.2Nov 11, 2026

Change

Bid0.15

Ask0.27

volume0

Intrest84

Strike

205

Last Price19.23Nov 11, 2026

Change

Bid16.45

Ask24.15

volume0

Intrest45

Last Price0.13Nov 11, 2026

Change

Bid0.1

Ask0.65

volume0

Intrest43

Strike

207.5

Last Price30.88Nov 06, 2026

Change

Bid19.45

Ask24.1

volume0

Intrest0

Last Price0.07Nov 11, 2026

Change

Bid-

Ask0.12

volume0

Intrest217

Strike

210

Last Price23.72Nov 11, 2026

Change

Bid21.3

Ask26.6

volume0

Intrest32

Last Price0.15Nov 09, 2026

Change

Bid-

Ask1.02

volume0

Intrest40

Strike

212.5

Last Price32.91Nov 06, 2026

Change

Bid23.75

Ask29.05

volume0

Intrest1

Last Price0.97Nov 06, 2026

Change

Bid-

Ask0.53

volume0

Intrest7

Strike

215

Last Price36.5Nov 06, 2026

Change

Bid26.25

Ask34

volume0

Intrest13

Last Price0.05Nov 10, 2026

Change

Bid-

Ask1.51

volume0

Intrest29

Strike

217.5

Last Price40.71Nov 05, 2026

Change

Bid28.75

Ask36.6

volume0

Intrest36

Last Price0.17Nov 11, 2026

Change

Bid-

Ask0.17

volume0

Intrest115

Strike

220

Last Price41.64Nov 10, 2026

Change

Bid31.25

Ask36.9

volume0

Intrest1

Last Price0.4Nov 05, 2026

Change

Bid-

Ask0.4

volume0

Intrest5

Strike

222.5

Last Price41.5Nov 10, 2026

Change

Bid33.95

Ask39

volume0

Intrest0

Last Price0.96Nov 06, 2026

Change

Bid-

Ask0.92

volume0

Intrest11

Strike

225

Last Price44.59Nov 09, 2026

Change

Bid36.25

Ask44.1

volume0

Intrest0

Last Price0.01Nov 10, 2026

Change

Bid-

Ask2.96

volume0

Intrest11

Strike

227.5

Last Price18.4Oct 30, 2026

Change

Bid38.85

Ask44.25

volume0

Intrest25

Last Price0.03Nov 10, 2026

Change

Bid-

Ask0.05

volume0

Intrest40

Strike

230

Last Price50.65Nov 09, 2026

Change

Bid42.2

Ask48.5

volume0

Intrest0

Last Price0.02Nov 10, 2026

Change

Bid-

Ask1.62

volume0

Intrest3

Strike

232.5

Last Price51.62Nov 10, 2026

Change

Bid43.85

Ask50.95

volume0

Intrest1

Last Price0.03Nov 10, 2026

Change

Bid-

Ask1.76

volume0

Intrest42

Strike

235

Last Price35Nov 04, 2026

Change

Bid47.2

Ask52.05

volume0

Intrest0

Last Price0.02Nov 10, 2026

Change

Bid-

Ask1

volume0

Intrest33

Strike

237.5

Last Price48.85Nov 04, 2026

Change

Bid48.85

Ask55.9

volume0

Intrest0

Last Price0.05Nov 11, 2026

Change

Bid-

Ask0.2

volume0

Intrest57

Strike

240

Last Price60Nov 06, 2026

Change

Bid51.35

Ask59.1

volume0

Intrest0

Last Price0.01Nov 10, 2026

Change

Bid-

Ask4.3

volume0

Intrest33

Strike

242.5

Last Price70.3Nov 05, 2026

Change

Bid53.85

Ask59.8

volume0

Intrest0

Last Price0.01Nov 10, 2026

Change

Bid-

Ask1.5

volume0

Intrest30

Strike

245

Last Price33.48Nov 03, 2026

Change

Bid56.35

Ask62.4

volume0

Intrest0

Last Price0.02Nov 10, 2026

Change

Bid-

Ask2

volume0

Intrest8

Strike

247.5

Last Price24.26Oct 30, 2026

Change

Bid58.85

Ask64.4

volume0

Intrest0

Last Price0.01Nov 10, 2026

Change

Bid-

Ask4.3

volume0

Intrest24

Strike

250

Last Price68.5Nov 06, 2026

Change

Bid62.2

Ask67.55

volume0

Intrest0

Last Price0.02Nov 10, 2026

Change

Bid-

Ask4.5

volume0

Intrest6

Strike

252.5

Last Price62.35Nov 04, 2026

Change

Bid63.85

Ask71.6

volume0

Intrest0

Last Price0.07Nov 06, 2026

Change

Bid-

Ask0.02

volume0

Intrest58

Strike

255

Last Price38.2Nov 02, 2026

Change

Bid66.35

Ask74.1

volume0

Intrest0

Last Price0.05Nov 10, 2026

Change

Bid-

Ask4.3

volume0

Intrest41

Strike

257.5

Last Price31.01Oct 30, 2026

Change

Bid68.85

Ask74.15

volume0

Intrest0

Last Price0.01Nov 11, 2026

Change

Bid-

Ask0.01

volume0

Intrest91

Strike

260

Last Price83.6Nov 05, 2026

Change

Bid71.35

Ask78.55

volume0

Intrest0

Last Price0.01Nov 10, 2026

Change

Bid-

Ask4.3

volume0

Intrest3

Strike

262.5

Last Price86.12Nov 05, 2026

Change

Bid73.85

Ask81.6

volume0

Intrest0

Last Price0.01Nov 10, 2026

Change

Bid-

Ask4.3

volume0

Intrest40

Strike

265

Last Price38.94Oct 30, 2026

Change

Bid77.2

Ask83.45

volume0

Intrest0

Last Price0.06Nov 10, 2026

Change

Bid-

Ask4.3

volume0

Intrest33

Strike

267.5

Last Price41.73Oct 30, 2026

Change

Bid78.85

Ask86.6

volume0

Intrest0

Last Price0.01Nov 06, 2026

Change

Bid-

Ask0.3

volume0

Intrest87

Strike

270

Last Price81.72Nov 04, 2026

Change

Bid81.35

Ask89.1

volume0

Intrest0

Last Price3.95Nov 02, 2026

Change

Bid-

Ask4.3

volume0

Intrest4

Strike

272.5

Last Price81.1Nov 04, 2026

Change

Bid83.85

Ask91.5

volume0

Intrest0

Last Price0.01Nov 09, 2026

Change

Bid-

Ask0.03

volume0

Intrest114

Strike

275

Last Price99.17Nov 05, 2026

Change

Bid86.35

Ask94

volume0

Intrest0

Last Price2.65Nov 03, 2026

Change

Bid-

Ask0.05

volume0

Intrest20

Strike

277.5

Last Price98.9Nov 05, 2026

Change

Bid88.85

Ask94.95

volume0

Intrest0

Last Price0.01Nov 05, 2026

Change

Bid-

Ask4.9

volume0

Intrest665

Strike

280

Last Price19Oct 12, 2026

Change

Bid91.35

Ask99.1

volume0

Intrest0

Last Price0.3Nov 04, 2026

Change

Bid-

Ask5.05

volume0

Intrest31

Strike

282.5

Last Price-

Change

Bid93.85

Ask101.1

volume0

Intrest0

Last Price2.06Nov 02, 2026

Change

Bid-

Ask5.05

volume0

Intrest22

Strike

285

Last Price19.31Oct 12, 2026

Change

Bid96.35

Ask103.6

volume0

Intrest0

Last Price0.03Nov 04, 2026

Change

Bid-

Ask4.9

volume0

Intrest33

Strike

287.5

Last Price-

Change

Bid98.85

Ask105.95

volume0

Intrest0

Last Price0.05Nov 11, 2026

Change

Bid-

Ask4.3

volume0

Intrest593

Strike

290

Last Price107.97Nov 06, 2026

Change

Bid101.35

Ask109.1

volume0

Intrest0

Last Price1.93Nov 02, 2026

Change

Bid-

Ask4.9

volume0

Intrest57

Strike

292.5

Last Price114.97Nov 05, 2026

Change

Bid103.85

Ask110.5

volume0

Intrest0

Last Price1.46Nov 06, 2026

Change

Bid-

Ask4.9

volume0

Intrest82

Strike

295

Last Price41.65Oct 23, 2026

Change

Bid106.35

Ask114.1

volume0

Intrest0

Last Price0.02Nov 09, 2026

Change

Bid-

Ask1.5

volume0

Intrest19

Strike

297.5

Last Price-

Change

Bid108.85

Ask116.6

volume0

Intrest0

Last Price0.05Nov 04, 2026

Change

Bid-

Ask0.26

volume0

Intrest567

Strike

300

Last Price32.5Oct 26, 2026

Change

Bid111.35

Ask117.25

volume0

Intrest0

Last Price0.05Nov 04, 2026

Change

Bid-

Ask4.9

volume0

Intrest9

Strike

302.5

Last Price-

Change

Bid113.85

Ask121.6

volume0

Intrest0

Last Price1.02Nov 02, 2026

Change

Bid-

Ask5.1

volume0

Intrest191

Strike

305

Last Price-

Change

Bid116.35

Ask124.1

volume0

Intrest0

Last Price1.46Nov 04, 2026

Change

Bid-

Ask4.5

volume0

Intrest4

Strike

307.5

Last Price-

Change

Bid118.85

Ask126.6

volume0

Intrest0

Last Price0.05Nov 04, 2026

Change

Bid-

Ask4.9

volume0

Intrest44

Strike

310

Last Price-

Change

Bid121.35

Ask129.1

volume0

Intrest0

Last Price0.47Nov 02, 2026

Change

Bid-

Ask4.9

volume0

Intrest81

Strike

312.5

Last Price-

Change

Bid123.85

Ask131.6

volume0

Intrest0

Last Price5.2Oct 29, 2026

Change

Bid-

Ask4.9

volume0

Intrest30

Strike

315

Last Price80.45Oct 30, 2026

Change

Bid126.35

Ask133.75

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

317.5

Last Price-

Change

Bid128.85

Ask136.6

volume0

Intrest0

Last Price0.46Nov 03, 2026

Change

Bid-

Ask5.05

volume0

Intrest340

Strike

320

Last Price84.98Oct 30, 2026

Change

Bid131.35

Ask139.1

volume0

Intrest0

Last Price0.37Nov 04, 2026

Change

Bid-

Ask4.9

volume0

Intrest14

Strike

322.5

Last Price-

Change

Bid133.85

Ask141.2

volume0

Intrest0

Last Price0.05Nov 05, 2026

Change

Bid-

Ask4.9

volume0

Intrest18

Strike

325

Last Price-

Change

Bid136.35

Ask144.1

volume0

Intrest0

Last Price0.05Nov 04, 2026

Change

Bid-

Ask5.1

volume0

Intrest794

Strike

327.5

Last Price-

Change

Bid138.85

Ask146

volume0

Intrest0

Last Price0.04Nov 10, 2026

Change

Bid-

Ask5.1

volume0

Intrest151

Strike

330

Last Price-

Change

Bid142.2

Ask149.1

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

332.5

Last Price-

Change

Bid143.85

Ask151.45

volume0

Intrest0

Last Price1.2Nov 06, 2026

Change

Bid-

Ask4.9

volume0

Intrest3

Strike

335

Last Price-

Change

Bid146.35

Ask154.1

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

337.5

Last Price139.45Nov 04, 2026

Change

Bid148.85

Ask156.1

volume0

Intrest0

Last Price3.61Oct 16, 2026

Change

Bid-

Ask4.9

volume0

Intrest1

Strike

340

Last Price-

Change

Bid152.05

Ask159.1

volume0

Intrest0

Last Price0.02Nov 09, 2026

Change

Bid-

Ask4.9

volume0

Intrest15

Strike

342.5

Last Price-

Change

Bid153.85

Ask161.4

volume0

Intrest0

Last Price1.26Oct 30, 2026

Change

Bid-

Ask4.9

volume0

Intrest8

Strike

345

Last Price-

Change

Bid156.35

Ask164.1

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

347.5

Last Price-

Change

Bid158.85

Ask166.6

volume0

Intrest0

Last Price0.25Nov 11, 2026

Change

Bid-

Ask4.5

volume0

Intrest6

Strike

350

Last Price-

Change

Bid161.35

Ask167.1

volume0

Intrest0

Last Price-

Change

Bid-

Ask5.1

volume0

Intrest0

Strike

352.5

Last Price-

Change

Bid164.25

Ask171.6

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

355

Last Price-

Change

Bid166.35

Ask173.85

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

357.5

Last Price-

Change

Bid168.85

Ask174.6

volume0

Intrest0

Last Price0.75Nov 03, 2026

Change

Bid-

Ask4.9

volume0

Intrest19

Strike

360

Last Price102Oct 15, 2026

Change

Bid171.35

Ask179.1

volume0

Intrest0

Last Price0.48Oct 30, 2026

Change

Bid-

Ask4.9

volume0

Intrest6

Strike

362.5

Last Price-

Change

Bid173.85

Ask181.4

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

365

Last Price-

Change

Bid176.35

Ask183.65

volume0

Intrest0

Last Price0.01Nov 09, 2026

Change

Bid-

Ask4.9

volume0

Intrest7

Strike

367.5

Last Price180.63Nov 11, 2026

Change

Bid178.85

Ask186.6

volume0

Intrest0

Last Price1.52Oct 29, 2026

Change

Bid-

Ask4.9

volume0

Intrest45

Strike

370

Last Price183.12Nov 11, 2026

Change

Bid181.35

Ask188.65

volume0

Intrest0

Last Price0.1Nov 02, 2026

Change

Bid-

Ask5.1

volume0

Intrest26

Strike

380

Last Price-

Change

Bid191.35

Ask197.3

volume0

Intrest0

オプション異常なオプション活動

Datadog Options

View Datadog (DDOG) options chain, put/call ratios, volume and open interest data.

P/C Ratio (Vol)

—

P/C Ratio (OI)

0.96

Volume vs. Open Interest by Strike

Volume by Expiration

Expiration Date

すべてのマネーネス

すべての権利行使範囲

90.0380.0

90.0

380.0

すべての最終価格

すべての変化

すべての入札

すべての売値

すべてのボリューム

すべての未決済ポジション

Strike

すべての最終価格

すべての変化

すべての入札

すべての売値

すべてのボリューム

すべての未決済ポジション

Last Price89.59Nov 09, 2026

Change

Bid92.3

Ask98.75

volume0

Intrest1

Strike

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price84.61Nov 09, 2026

Change

Bid87.45

Ask93.8

volume0

Intrest1

Strike

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid81.15

Ask88.8

volume0

Intrest0

Strike

100

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid75.95

Ask83.8

volume0

Intrest0

Strike

105

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price74.28Nov 11, 2026

Change

Bid70.95

Ask78.8

volume0

Intrest0

Strike

110

Last Price-

Change

Bid-

Ask0.55

volume0

Intrest0

Last Price69.28Nov 11, 2026

Change

Bid65.95

Ask73.8

volume0

Intrest0

Strike

115

Last Price-

Change

Bid-

Ask4.7

volume0

Intrest0

Last Price60.14Nov 09, 2026

Change

Bid61.3

Ask68.8

volume0

Intrest26

Strike

120

Last Price0.12Nov 05, 2026

Change

Bid-

Ask0.15

volume0

Intrest1

Last Price-

Change

Bid56.4

Ask63.7

volume0

Intrest0

Strike

125

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid52.55

Ask58.7

volume0

Intrest0

Strike

130

Last Price0.01Nov 11, 2026

Change

Bid-

Ask4.25

volume0

Intrest20

Last Price41.6Nov 05, 2026

Change

Bid46.7

Ask53.7

volume0

Intrest1

Strike

135

Last Price0.34Nov 06, 2026

Change

Bid-

Ask2.65

volume0

Intrest32

Last Price-

Change

Bid45.15

Ask52.7

volume0

Intrest0

Strike

136

Last Price-

Change

Bid-

Ask2.35

volume0

Intrest0

Last Price-

Change

Bid45.75

Ask51.7

volume0

Intrest0

Strike

137

Last Price-

Change

Bid-

Ask3.95

volume0

Intrest0

Last Price-

Change

Bid44.2

Ask50.7

volume0

Intrest0

Strike

138

Last Price-

Change

Bid-

Ask3.4

volume0

Intrest0

Last Price-

Change

Bid41.95

Ask49.7

volume0

Intrest0

Strike

139

Last Price-

Change

Bid-

Ask3.1

volume0

Intrest0

Last Price36.8Nov 05, 2026

Change

Bid40.95

Ask48.7

volume0

Intrest0

Strike

140

Last Price0.01Nov 11, 2026

Change

Bid-

Ask0.01

volume0

Intrest162

Last Price-

Change

Bid41

Ask47.7

volume0

Intrest0

Strike

141

Last Price0.1Nov 11, 2026

Change

Bid-

Ask0.06

volume0

Intrest12

Last Price-

Change

Bid40.65

Ask46.7

volume0

Intrest0

Strike

142

Last Price0.09Nov 09, 2026

Change

Bid-

Ask1.79

volume0

Intrest17

Last Price44Nov 11, 2026

Change

Bid39.7

Ask45.7

volume0

Intrest0

Strike

143

Last Price-

Change

Bid-

Ask1.6

volume0

Intrest0

Last Price43Nov 11, 2026

Change

Bid37.2

Ask44.7

volume0

Intrest0

Strike

144

Last Price0.26Nov 09, 2026

Change

Bid-

Ask0.9

volume0

Intrest3

Last Price32Nov 05, 2026

Change

Bid38.05

Ask43.7

volume0

Intrest1

Strike

145

Last Price0.14Nov 10, 2026

Change

Bid-

Ask0.85

volume0

Intrest20

Last Price-

Change

Bid36

Ask42.7

volume0

Intrest0

Strike

146

Last Price0.06Nov 10, 2026

Change

Bid-

Ask0.89

volume0

Intrest31

Last Price-

Change

Bid34

Ask41.7

volume0

Intrest0

Strike

147

Last Price0.16Nov 09, 2026

Change

Bid-

Ask1.53

volume0

Intrest17

Last Price-

Change

Bid34.75

Ask40.7

volume0

Intrest0

Strike

148

Last Price0.08Nov 10, 2026

Change

Bid-

Ask1.69

volume0

Intrest39

Last Price-

Change

Bid34.2

Ask39.1

volume0

Intrest0

Strike

149

Last Price0.09Nov 10, 2026

Change

Bid-

Ask1.56

volume0

Intrest29

Last Price27.45Nov 05, 2026

Change

Bid33.6

Ask38.8

volume0

Intrest1

Strike

150

Last Price0.03Nov 11, 2026

Change

Bid0.02

Ask0.18

volume0

Intrest770

Last Price-

Change

Bid31

Ask35.6

volume0

Intrest0

Strike

152.5

Last Price0.19Nov 10, 2026

Change

Bid-

Ask1

volume0

Intrest8

Last Price23.09Nov 05, 2026

Change

Bid26.4

Ask33.75

volume0

Intrest1

Strike

155

Last Price0.05Nov 11, 2026

Change

Bid-

Ask0.3

volume0

Intrest174

Last Price27.25Nov 06, 2026

Change

Bid25.9

Ask31.25

volume0

Intrest12

Strike

157.5

Last Price0.3Nov 10, 2026

Change

Bid-

Ask0.1

volume0

Intrest45

Last Price21.65Nov 09, 2026

Change

Bid22.45

Ask28.8

volume0

Intrest4

Strike

160

Last Price0.08Nov 11, 2026

Change

Bid-

Ask0.32

volume0

Intrest264

Last Price17.28Nov 05, 2026

Change

Bid21.15

Ask26.3

volume0

Intrest1

Strike

162.5

Last Price0.16Nov 11, 2026

Change

Bid-

Ask0.26

volume0

Intrest102

Last Price15.2Nov 10, 2026

Change

Bid18.65

Ask23.9

volume0

Intrest19

Strike

165

Last Price0.16Nov 11, 2026

Change

Bid0.1

Ask0.28

volume0

Intrest226

Last Price17.65Nov 06, 2026

Change

Bid16

Ask21.5

volume0

Intrest18

Strike

167.5

Last Price0.22Nov 11, 2026

Change

Bid0.15

Ask0.3

volume0

Intrest151

Last Price11.92Nov 10, 2026

Change

Bid14.2

Ask19.25

volume0

Intrest44

Strike

170

Last Price0.38Nov 11, 2026

Change

Bid0.23

Ask0.51

volume0

Intrest830

Last Price12.1Nov 06, 2026

Change

Bid9.65

Ask16.9

volume0

Intrest42

Strike

172.5

Last Price0.68Nov 11, 2026

Change

Bid0.31

Ask0.93

volume0

Intrest39

Last Price12.4Nov 11, 2026

Change

Bid8.45

Ask13.7

volume0

Intrest47

Strike

175

Last Price0.99Nov 11, 2026

Change

Bid0.75

Ask1.06

volume0

Intrest441

Last Price11.11Nov 11, 2026

Change

Bid6.85

Ask11.35

volume0

Intrest28

Strike

177.5

Last Price1.01Nov 11, 2026

Change

Bid1.25

Ask1.99

volume0

Intrest91

Last Price8Nov 11, 2026

Change

Bid6

Ask8.8

volume0

Intrest299

Strike

180

Last Price1.86Nov 11, 2026

Change

Bid1.6

Ask3.7

volume0

Intrest160

Last Price8Nov 11, 2026

Change

Bid4.3

Ask6.85

volume0

Intrest124

Strike

182.5

Last Price2.75Nov 11, 2026

Change

Bid1.96

Ask3.7

volume0

Intrest107

Last Price4.1Nov 11, 2026

Change

Bid3.15

Ask5.15

volume0

Intrest239

Strike

185

Last Price3Nov 11, 2026

Change

Bid3.05

Ask6.6

volume0

Intrest292

Last Price2.78Nov 11, 2026

Change

Bid2.36

Ask3

volume0

Intrest155

Strike

187.5

Last Price4.8Nov 11, 2026

Change

Bid3.85

Ask6.5

volume0

Intrest107

Last Price2.3Nov 11, 2026

Change

Bid1.72

Ask2.05

volume0

Intrest702

Strike

190

Last Price6Nov 11, 2026

Change

Bid5.45

Ask9.2

volume0

Intrest336

Last Price1.51Nov 11, 2026

Change

Bid0.76

Ask2.1

volume0

Intrest45

Strike

192.5

Last Price7.2Nov 11, 2026

Change

Bid7.15

Ask10.05

volume0

Intrest29

Last Price0.9Nov 11, 2026

Change

Bid0.63

Ask1.32

volume0

Intrest229

Strike

195

Last Price15.12Nov 10, 2026

Change

Bid8.1

Ask14.6

volume0

Intrest78

Last Price0.8Nov 11, 2026

Change

Bid0.23

Ask1.31

volume0

Intrest119

Strike

197.5

Last Price17Nov 10, 2026

Change

Bid10.9

Ask15.6

volume0

Intrest19

Last Price0.37Nov 11, 2026

Change

Bid0.2

Ask0.53

volume0

Intrest487

Strike

200

Last Price25Nov 10, 2026

Change

Bid12.65

Ask16.85

volume0

Intrest71

Last Price0.33Nov 11, 2026

Change

Bid0.08

Ask0.8

volume0

Intrest113

Strike

202.5

Last Price24.22Nov 09, 2026

Change

Bid15

Ask20

volume0

Intrest12

Last Price0.2Nov 11, 2026

Change

Bid0.15

Ask0.27

volume0

Intrest84

Strike

205

Last Price19.23Nov 11, 2026

Change

Bid16.45

Ask24.15

volume0

Intrest45

Last Price0.13Nov 11, 2026

Change

Bid0.1

Ask0.65

volume0

Intrest43

Strike

207.5

Last Price30.88Nov 06, 2026

Change

Bid19.45

Ask24.1

volume0

Intrest0

Last Price0.07Nov 11, 2026

Change

Bid-

Ask0.12

volume0

Intrest217

Strike

210

Last Price23.72Nov 11, 2026

Change

Bid21.3

Ask26.6

volume0

Intrest32

Last Price0.15Nov 09, 2026

Change

Bid-

Ask1.02

volume0

Intrest40

Strike

212.5

Last Price32.91Nov 06, 2026

Change

Bid23.75

Ask29.05

volume0

Intrest1

Last Price0.97Nov 06, 2026

Change

Bid-

Ask0.53

volume0

Intrest7

Strike

215

Last Price36.5Nov 06, 2026

Change

Bid26.25

Ask34

volume0

Intrest13

Last Price0.05Nov 10, 2026

Change

Bid-

Ask1.51

volume0

Intrest29

Strike

217.5

Last Price40.71Nov 05, 2026

Change

Bid28.75

Ask36.6

volume0

Intrest36

Last Price0.17Nov 11, 2026

Change

Bid-

Ask0.17

volume0

Intrest115

Strike

220

Last Price41.64Nov 10, 2026

Change

Bid31.25

Ask36.9

volume0

Intrest1

Last Price0.4Nov 05, 2026

Change

Bid-

Ask0.4

volume0

Intrest5

Strike

222.5

Last Price41.5Nov 10, 2026

Change

Bid33.95

Ask39

volume0

Intrest0

Last Price0.96Nov 06, 2026

Change

Bid-

Ask0.92

volume0

Intrest11

Strike

225

Last Price44.59Nov 09, 2026

Change

Bid36.25

Ask44.1

volume0

Intrest0

Last Price0.01Nov 10, 2026

Change

Bid-

Ask2.96

volume0

Intrest11

Strike

227.5

Last Price18.4Oct 30, 2026

Change

Bid38.85

Ask44.25

volume0

Intrest25

Last Price0.03Nov 10, 2026

Change

Bid-

Ask0.05

volume0

Intrest40

Strike

230

Last Price50.65Nov 09, 2026

Change

Bid42.2

Ask48.5

volume0

Intrest0

Last Price0.02Nov 10, 2026

Change

Bid-

Ask1.62

volume0

Intrest3

Strike

232.5

Last Price51.62Nov 10, 2026

Change

Bid43.85

Ask50.95

volume0

Intrest1

Last Price0.03Nov 10, 2026

Change

Bid-

Ask1.76

volume0

Intrest42

Strike

235

Last Price35Nov 04, 2026

Change

Bid47.2

Ask52.05

volume0

Intrest0

Last Price0.02Nov 10, 2026

Change

Bid-

Ask1

volume0

Intrest33

Strike

237.5

Last Price48.85Nov 04, 2026

Change

Bid48.85

Ask55.9

volume0

Intrest0

Last Price0.05Nov 11, 2026

Change

Bid-

Ask0.2

volume0

Intrest57

Strike

240

Last Price60Nov 06, 2026

Change

Bid51.35

Ask59.1

volume0

Intrest0

Last Price0.01Nov 10, 2026

Change

Bid-

Ask4.3

volume0

Intrest33

Strike

242.5

Last Price70.3Nov 05, 2026

Change

Bid53.85

Ask59.8

volume0

Intrest0

Last Price0.01Nov 10, 2026

Change

Bid-

Ask1.5

volume0

Intrest30

Strike

245

Last Price33.48Nov 03, 2026

Change

Bid56.35

Ask62.4

volume0

Intrest0

Last Price0.02Nov 10, 2026

Change

Bid-

Ask2

volume0

Intrest8

Strike

247.5

Last Price24.26Oct 30, 2026

Change

Bid58.85

Ask64.4

volume0

Intrest0

Last Price0.01Nov 10, 2026

Change

Bid-

Ask4.3

volume0

Intrest24

Strike

250

Last Price68.5Nov 06, 2026

Change

Bid62.2

Ask67.55

volume0

Intrest0

Last Price0.02Nov 10, 2026

Change

Bid-

Ask4.5

volume0

Intrest6

Strike

252.5

Last Price62.35Nov 04, 2026

Change

Bid63.85

Ask71.6

volume0

Intrest0

Last Price0.07Nov 06, 2026

Change

Bid-

Ask0.02

volume0

Intrest58

Strike

255

Last Price38.2Nov 02, 2026

Change

Bid66.35

Ask74.1

volume0

Intrest0

Last Price0.05Nov 10, 2026

Change

Bid-

Ask4.3

volume0

Intrest41

Strike

257.5

Last Price31.01Oct 30, 2026

Change

Bid68.85

Ask74.15

volume0

Intrest0

Last Price0.01Nov 11, 2026

Change

Bid-

Ask0.01

volume0

Intrest91

Strike

260

Last Price83.6Nov 05, 2026

Change

Bid71.35

Ask78.55

volume0

Intrest0

Last Price0.01Nov 10, 2026

Change

Bid-

Ask4.3

volume0

Intrest3

Strike

262.5

Last Price86.12Nov 05, 2026

Change

Bid73.85

Ask81.6

volume0

Intrest0

Last Price0.01Nov 10, 2026

Change

Bid-

Ask4.3

volume0

Intrest40

Strike

265

Last Price38.94Oct 30, 2026

Change

Bid77.2

Ask83.45

volume0

Intrest0

Last Price0.06Nov 10, 2026

Change

Bid-

Ask4.3

volume0

Intrest33

Strike

267.5

Last Price41.73Oct 30, 2026

Change

Bid78.85

Ask86.6

volume0

Intrest0

Last Price0.01Nov 06, 2026

Change

Bid-

Ask0.3

volume0

Intrest87

Strike

270

Last Price81.72Nov 04, 2026

Change

Bid81.35

Ask89.1

volume0

Intrest0

Last Price3.95Nov 02, 2026

Change

Bid-

Ask4.3

volume0

Intrest4

Strike

272.5

Last Price81.1Nov 04, 2026

Change

Bid83.85

Ask91.5

volume0

Intrest0

Last Price0.01Nov 09, 2026

Change

Bid-

Ask0.03

volume0

Intrest114

Strike

275

Last Price99.17Nov 05, 2026

Change

Bid86.35

Ask94

volume0

Intrest0

Last Price2.65Nov 03, 2026

Change

Bid-

Ask0.05

volume0

Intrest20

Strike

277.5

Last Price98.9Nov 05, 2026

Change

Bid88.85

Ask94.95

volume0

Intrest0

Last Price0.01Nov 05, 2026

Change

Bid-

Ask4.9

volume0

Intrest665

Strike

280

Last Price19Oct 12, 2026

Change

Bid91.35

Ask99.1

volume0

Intrest0

Last Price0.3Nov 04, 2026

Change

Bid-

Ask5.05

volume0

Intrest31

Strike

282.5

Last Price-

Change

Bid93.85

Ask101.1

volume0

Intrest0

Last Price2.06Nov 02, 2026

Change

Bid-

Ask5.05

volume0

Intrest22

Strike

285

Last Price19.31Oct 12, 2026

Change

Bid96.35

Ask103.6

volume0

Intrest0

Last Price0.03Nov 04, 2026

Change

Bid-

Ask4.9

volume0

Intrest33

Strike

287.5

Last Price-

Change

Bid98.85

Ask105.95

volume0

Intrest0

Last Price0.05Nov 11, 2026

Change

Bid-

Ask4.3

volume0

Intrest593

Strike

290

Last Price107.97Nov 06, 2026

Change

Bid101.35

Ask109.1

volume0

Intrest0

Last Price1.93Nov 02, 2026

Change

Bid-

Ask4.9

volume0

Intrest57

Strike

292.5

Last Price114.97Nov 05, 2026

Change

Bid103.85

Ask110.5

volume0

Intrest0

Last Price1.46Nov 06, 2026

Change

Bid-

Ask4.9

volume0

Intrest82

Strike

295

Last Price41.65Oct 23, 2026

Change

Bid106.35

Ask114.1

volume0

Intrest0

Last Price0.02Nov 09, 2026

Change

Bid-

Ask1.5

volume0

Intrest19

Strike

297.5

Last Price-

Change

Bid108.85

Ask116.6

volume0

Intrest0

Last Price0.05Nov 04, 2026

Change

Bid-

Ask0.26

volume0

Intrest567

Strike

300

Last Price32.5Oct 26, 2026

Change

Bid111.35

Ask117.25

volume0

Intrest0

Last Price0.05Nov 04, 2026

Change

Bid-

Ask4.9

volume0

Intrest9

Strike

302.5

Last Price-

Change

Bid113.85

Ask121.6

volume0

Intrest0

Last Price1.02Nov 02, 2026

Change

Bid-

Ask5.1

volume0

Intrest191

Strike

305

Last Price-

Change

Bid116.35

Ask124.1

volume0

Intrest0

Last Price1.46Nov 04, 2026

Change

Bid-

Ask4.5

volume0

Intrest4

Strike

307.5

Last Price-

Change

Bid118.85

Ask126.6

volume0

Intrest0

Last Price0.05Nov 04, 2026

Change

Bid-

Ask4.9

volume0

Intrest44

Strike

310

Last Price-

Change

Bid121.35

Ask129.1

volume0

Intrest0

Last Price0.47Nov 02, 2026

Change

Bid-

Ask4.9

volume0

Intrest81

Strike

312.5

Last Price-

Change

Bid123.85

Ask131.6

volume0

Intrest0

Last Price5.2Oct 29, 2026

Change

Bid-

Ask4.9

volume0

Intrest30

Strike

315

Last Price80.45Oct 30, 2026

Change

Bid126.35

Ask133.75

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

317.5

Last Price-

Change

Bid128.85

Ask136.6

volume0

Intrest0

Last Price0.46Nov 03, 2026

Change

Bid-

Ask5.05

volume0

Intrest340

Strike

320

Last Price84.98Oct 30, 2026

Change

Bid131.35

Ask139.1

volume0

Intrest0

Last Price0.37Nov 04, 2026

Change

Bid-

Ask4.9

volume0

Intrest14

Strike

322.5

Last Price-

Change

Bid133.85

Ask141.2

volume0

Intrest0

Last Price0.05Nov 05, 2026

Change

Bid-

Ask4.9

volume0

Intrest18

Strike

325

Last Price-

Change

Bid136.35

Ask144.1

volume0

Intrest0

Last Price0.05Nov 04, 2026

Change

Bid-

Ask5.1

volume0

Intrest794

Strike

327.5

Last Price-

Change

Bid138.85

Ask146

volume0

Intrest0

Last Price0.04Nov 10, 2026

Change

Bid-

Ask5.1

volume0

Intrest151

Strike

330

Last Price-

Change

Bid142.2

Ask149.1

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

332.5

Last Price-

Change

Bid143.85

Ask151.45

volume0

Intrest0

Last Price1.2Nov 06, 2026

Change

Bid-

Ask4.9

volume0

Intrest3

Strike

335

Last Price-

Change

Bid146.35

Ask154.1

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

337.5

Last Price139.45Nov 04, 2026

Change

Bid148.85

Ask156.1

volume0

Intrest0

Last Price3.61Oct 16, 2026

Change

Bid-

Ask4.9

volume0

Intrest1

Strike

340

Last Price-

Change

Bid152.05

Ask159.1

volume0

Intrest0

Last Price0.02Nov 09, 2026

Change

Bid-

Ask4.9

volume0

Intrest15

Strike

342.5

Last Price-

Change

Bid153.85

Ask161.4

volume0

Intrest0

Last Price1.26Oct 30, 2026

Change

Bid-

Ask4.9

volume0

Intrest8

Strike

345

Last Price-

Change

Bid156.35

Ask164.1

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

347.5

Last Price-

Change

Bid158.85

Ask166.6

volume0

Intrest0

Last Price0.25Nov 11, 2026

Change

Bid-

Ask4.5

volume0

Intrest6

Strike

350

Last Price-

Change

Bid161.35

Ask167.1

volume0

Intrest0

Last Price-

Change

Bid-

Ask5.1

volume0

Intrest0

Strike

352.5

Last Price-

Change

Bid164.25

Ask171.6

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

355

Last Price-

Change

Bid166.35

Ask173.85

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

357.5

Last Price-

Change

Bid168.85

Ask174.6

volume0

Intrest0

Last Price0.75Nov 03, 2026

Change

Bid-

Ask4.9

volume0

Intrest19

Strike

360

Last Price102Oct 15, 2026

Change

Bid171.35

Ask179.1

volume0

Intrest0

Last Price0.48Oct 30, 2026

Change

Bid-

Ask4.9

volume0

Intrest6

Strike

362.5

Last Price-

Change

Bid173.85

Ask181.4

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

365

Last Price-

Change

Bid176.35

Ask183.65

volume0

Intrest0

Last Price0.01Nov 09, 2026

Change

Bid-

Ask4.9

volume0

Intrest7

Strike

367.5

Last Price180.63Nov 11, 2026

Change

Bid178.85

Ask186.6

volume0

Intrest0

Last Price1.52Oct 29, 2026

Change

Bid-

Ask4.9

volume0

Intrest45

Strike

370

Last Price183.12Nov 11, 2026

Change

Bid181.35

Ask188.65

volume0

Intrest0

Last Price0.1Nov 02, 2026

Change

Bid-

Ask5.1

volume0

Intrest26

Strike

380

Last Price-

Change

Bid191.35

Ask197.3

volume0

Intrest0

Datadog Inc オプションチェーン

ニュース

パートナーシップ

ベンジンガ・グローバル

Datadog Options

Datadog Options