Options Chain for DATADOG INC CL A COM (DDOG) - $185.97 as of 11/14/2025 3:48:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | % | 0.00 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:01 PM EST | ||||||
| 100.00 | % | 0.00 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:01 PM EST | ||||||
| 105.00 | % | 0.00 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:01 PM EST | ||||||
| 110.00 | % | 0.00 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:01 PM EST | ||||||
| 115.00 | 69.25 | 73.10 | 71.18 | % | 0.62 | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.01 | 11/14/2025 4:00:01 PM EST | |||
| 120.00 | 64.35 | 68.15 | 66.25 | % | 0.55 | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 11/14/2025 4:00:01 PM EST | |||
| 125.00 | 59.45 | 63.25 | 61.35 | % | 0.49 | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.02 | 11/14/2025 4:00:01 PM EST | |||
| 130.00 | 55.30 | 58.35 | 56.83 | % | 0.44 | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.02 | 11/14/2025 4:00:01 PM EST | |||
| 135.00 | 50.65 | 53.45 | 52.05 | % | 0.39 | 0 | 0 | 0.77 | 0.98 | 0.00 | -0.03 | 11/14/2025 4:00:01 PM EST | |||
| 139.00 | % | 0.00 | 0 | 0 | 0.73 | 0.97 | 0.00 | -0.03 | 11/14/2025 4:00:01 PM EST | ||||||
| 140.00 | 45.55 | 48.60 | 47.08 | % | 0.34 | 0 | 0 | 0.71 | 0.97 | 0.00 | -0.03 | 11/14/2025 4:00:01 PM EST | |||
| 141.00 | 44.40 | 47.65 | 46.03 | % | 0.33 | 0 | 0 | 0.70 | 0.97 | 0.00 | -0.04 | 11/14/2025 4:00:01 PM EST | |||
| 142.00 | % | 0.00 | 0 | 0 | 0.69 | 0.97 | 0.00 | -0.04 | 11/14/2025 4:00:01 PM EST | ||||||
| 143.00 | 42.60 | 45.75 | 44.18 | % | 0.31 | 0 | 0 | 0.68 | 0.96 | 0.00 | -0.04 | 11/14/2025 4:00:01 PM EST | |||
| 144.00 | % | 0.00 | 0 | 0 | 0.51 | 0.96 | 0.00 | -0.04 | 11/14/2025 4:00:01 PM EST | ||||||
| 145.00 | % | 0.00 | 0 | 0 | 0.49 | 0.95 | 0.00 | -0.04 | 11/14/2025 4:00:01 PM EST | ||||||
| 146.00 | 39.90 | 42.85 | 41.38 | % | 0.28 | 0 | 0 | 0.48 | 0.95 | 0.00 | -0.05 | 11/14/2025 4:00:01 PM EST | |||
| 147.00 | % | 0.00 | 0 | 0 | 0.48 | 0.94 | 0.00 | -0.05 | 11/14/2025 4:00:01 PM EST | ||||||
| 148.00 | 37.85 | 40.95 | 39.40 | % | 0.27 | 0 | 0 | 0.45 | 0.94 | 0.00 | -0.05 | 11/14/2025 4:00:01 PM EST | |||
| 149.00 | % | 0.00 | 0 | 0 | 0.49 | 0.93 | 0.00 | -0.05 | 11/14/2025 4:00:01 PM EST | ||||||
| 150.00 | % | 0.00 | 0 | 0 | 0.52 | 0.93 | 0.00 | -0.05 | 11/14/2025 4:00:01 PM EST | ||||||
| 152.50 | % | 0.00 | 0 | 0 | 0.47 | 0.91 | 0.01 | -0.06 | 11/14/2025 4:00:01 PM EST | ||||||
| 155.00 | % | 0.00 | 0 | 0 | 0.46 | 0.90 | 0.01 | -0.08 | 11/14/2025 4:00:01 PM EST | ||||||
| 157.50 | 28.90 | 32.30 | 30.60 | % | 0.19 | 0 | 0 | 0.37 | 0.88 | 0.01 | -0.08 | 11/14/2025 4:00:01 PM EST | |||
| 160.00 | 26.35 | 30.15 | 28.25 | % | 0.18 | 0 | 0 | 0.52 | 0.86 | 0.01 | -0.09 | 11/14/2025 4:00:01 PM EST | |||
| 162.50 | 24.05 | 28.05 | 26.05 | % | 0.16 | 0 | 0 | 0.37 | 0.84 | 0.01 | -0.09 | 11/14/2025 4:00:01 PM EST | |||
| 165.00 | 22.40 | 26.05 | 24.23 | % | 0.15 | 0 | 0 | 0.38 | 0.81 | 0.01 | -0.10 | 11/14/2025 4:00:01 PM EST | |||
| 167.50 | 20.45 | 24.15 | 22.30 | % | 0.13 | 0 | 0 | 0.39 | 0.79 | 0.01 | -0.11 | 11/14/2025 4:00:01 PM EST | |||
| 170.00 | 18.80 | 22.30 | 20.55 | % | 0.12 | 0 | 0 | 0.39 | 0.76 | 0.01 | -0.11 | 11/14/2025 4:00:01 PM EST | |||
| 172.50 | 17.65 | 20.60 | 19.13 | % | 0.11 | 0 | 0 | 0.41 | 0.73 | 0.01 | -0.12 | 11/14/2025 4:00:01 PM EST | |||
| 175.00 | 15.15 | 18.95 | 17.05 | % | 0.10 | 0 | 0 | 0.39 | 0.70 | 0.01 | -0.12 | 11/14/2025 4:00:01 PM EST | |||
| 177.50 | 14.35 | 16.85 | 15.60 | % | 0.09 | 0 | 0 | 0.39 | 0.66 | 0.01 | -0.12 | 11/14/2025 4:00:01 PM EST | |||
| 180.00 | 13.30 | 15.75 | 14.53 | % | 0.08 | 0 | 0 | 0.41 | 0.63 | 0.01 | -0.13 | 11/14/2025 4:00:01 PM EST | |||
| 182.50 | 11.70 | 14.10 | 12.90 | % | 0.07 | 0 | 0 | 0.40 | 0.59 | 0.01 | -0.13 | 11/14/2025 4:00:01 PM EST | |||
| 185.00 | 9.30 | 13.10 | 11.20 | % | 0.06 | 0 | 0 | 0.38 | 0.56 | 0.01 | -0.13 | 11/14/2025 4:00:01 PM EST | |||
| 187.50 | 9.60 | 11.60 | 10.60 | % | 0.06 | 0 | 0 | 0.40 | 0.52 | 0.02 | -0.13 | 11/14/2025 4:00:01 PM EST | |||
| 190.00 | 8.10 | 10.05 | 9.08 | 10.23 | % | 0.05 | 1 | 0 | 0.39 | 0.48 | 0.02 | -0.13 | 11/14/2025 | 11/14/2025 4:00:01 PM EST | |
| 192.50 | 6.10 | 9.75 | 7.93 | % | 0.04 | 0 | 0 | 0.38 | 0.45 | 0.02 | -0.12 | 11/14/2025 4:00:01 PM EST | |||
| 195.00 | 5.80 | 8.90 | 7.35 | % | 0.04 | 0 | 0 | 0.39 | 0.41 | 0.01 | -0.12 | 11/14/2025 4:00:01 PM EST | |||
| 197.50 | 5.70 | 7.20 | 6.45 | % | 0.03 | 0 | 0 | 0.39 | 0.38 | 0.01 | -0.12 | 11/14/2025 4:00:01 PM EST | |||
| 200.00 | 4.20 | 7.30 | 5.75 | 6.30 | % | 0.03 | 1 | 0 | 0.39 | 0.34 | 0.01 | -0.11 | 11/14/2025 | 11/14/2025 4:00:01 PM EST | |
| 202.50 | 3.10 | 6.40 | 4.75 | % | 0.02 | 0 | 0 | 0.38 | 0.31 | 0.01 | -0.11 | 11/14/2025 4:00:01 PM EST | |||
| 205.00 | 3.45 | 6.10 | 4.78 | 4.45 | % | 0.02 | 10 | 0 | 0.41 | 0.28 | 0.01 | -0.10 | 11/14/2025 | 11/14/2025 4:00:01 PM EST | |
| 210.00 | 2.68 | 4.05 | 3.37 | 3.57 | % | 0.02 | 2 | 0 | 0.39 | 0.22 | 0.01 | -0.09 | 11/14/2025 | 11/14/2025 4:00:01 PM EST | |
| 215.00 | 0.67 | 4.20 | 2.44 | % | 0.01 | 0 | 0 | 0.37 | 0.18 | 0.01 | -0.08 | 11/14/2025 4:00:01 PM EST | |||
| 220.00 | 0.27 | 3.95 | 2.11 | % | 0.01 | 0 | 0 | 0.38 | 0.15 | 0.01 | -0.07 | 11/14/2025 4:00:01 PM EST | |||
| 225.00 | 1.11 | 3.55 | 2.33 | % | 0.01 | 0 | 0 | 0.45 | 0.11 | 0.01 | -0.06 | 11/14/2025 4:00:01 PM EST | |||
| 230.00 | 0.14 | 3.25 | 1.70 | % | 0.01 | 0 | 0 | 0.41 | 0.10 | 0.01 | -0.05 | 11/14/2025 4:00:01 PM EST | |||
| 235.00 | 0.01 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.39 | 0.09 | 0.01 | -0.06 | 11/14/2025 4:00:01 PM EST | |||
| 240.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.60 | 0.04 | 0.00 | -0.03 | 11/14/2025 4:00:01 PM EST | |||
| 245.00 | 0.00 | 2.63 | 1.32 | % | 0.01 | 0 | 0 | 0.62 | 0.03 | 0.00 | -0.02 | 11/14/2025 4:00:01 PM EST | |||
| 250.00 | 0.00 | 2.53 | 1.27 | % | 0.01 | 0 | 0 | 0.64 | 0.02 | 0.00 | -0.02 | 11/14/2025 4:00:01 PM EST | |||
| 255.00 | 0.00 | 2.44 | 1.22 | % | 0.00 | 0 | 0 | 0.67 | 0.02 | 0.00 | -0.01 | 11/14/2025 4:00:01 PM EST | |||
| 260.00 | % | 0.00 | 0 | 0 | 0.69 | 0.01 | 0.00 | -0.01 | 11/14/2025 4:00:01 PM EST | ||||||
| 265.00 | % | 0.00 | 0 | 0 | 0.71 | 0.01 | 0.00 | -0.01 | 11/14/2025 4:00:01 PM EST | ||||||
| 270.00 | % | 0.00 | 0 | 0 | 0.74 | 0.01 | 0.00 | -0.01 | 11/14/2025 4:00:01 PM EST | ||||||
| 280.00 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:01 PM EST | ||||||
| 100.00 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:01 PM EST | ||||||
| 105.00 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:01 PM EST | ||||||
| 110.00 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:01 PM EST | ||||||
| 115.00 | 0.00 | 2.32 | 1.16 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.01 | 11/14/2025 4:00:01 PM EST | |||
| 120.00 | 0.00 | 0.72 | 0.36 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.01 | 11/14/2025 4:00:01 PM EST | |||
| 125.00 | 0.00 | 2.46 | 1.23 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.02 | 11/14/2025 4:00:01 PM EST | |||
| 130.00 | 0.00 | 1.04 | 0.52 | % | 0.00 | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.02 | 11/14/2025 4:00:01 PM EST | |||
| 135.00 | 0.00 | 1.32 | 0.66 | % | 0.00 | 0 | 0 | 0.62 | -0.02 | 0.00 | -0.03 | 11/14/2025 4:00:01 PM EST | |||
| 139.00 | % | 0.00 | 0 | 0 | 0.60 | -0.03 | 0.00 | -0.03 | 11/14/2025 4:00:01 PM EST | ||||||
| 140.00 | % | 0.00 | 0 | 0 | 0.60 | -0.03 | 0.00 | -0.03 | 11/14/2025 4:00:01 PM EST | ||||||
| 141.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.60 | -0.03 | 0.00 | -0.04 | 11/14/2025 4:00:01 PM EST | |||
| 142.00 | % | 0.00 | 0 | 0 | 0.68 | -0.03 | 0.00 | -0.04 | 11/14/2025 4:00:01 PM EST | ||||||
| 143.00 | 0.00 | 1.86 | 0.93 | % | 0.01 | 0 | 0 | 0.59 | -0.04 | 0.00 | -0.04 | 11/14/2025 4:00:01 PM EST | |||
| 144.00 | % | 0.00 | 0 | 0 | 0.60 | -0.04 | 0.00 | -0.04 | 11/14/2025 4:00:01 PM EST | ||||||
| 145.00 | % | 0.00 | 0 | 0 | 0.58 | -0.05 | 0.00 | -0.04 | 11/14/2025 4:00:01 PM EST | ||||||
| 146.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.58 | -0.05 | 0.00 | -0.05 | 11/14/2025 4:00:01 PM EST | |||
| 147.00 | % | 0.00 | 0 | 0 | 0.58 | -0.06 | 0.00 | -0.05 | 11/14/2025 4:00:01 PM EST | ||||||
| 148.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.61 | -0.06 | 0.00 | -0.05 | 11/14/2025 4:00:01 PM EST | |||
| 149.00 | 0.00 | 2.51 | 1.26 | % | 0.01 | 0 | 0 | 0.57 | -0.07 | 0.00 | -0.05 | 11/14/2025 4:00:01 PM EST | |||
| 150.00 | % | 0.00 | 0 | 0 | 0.59 | -0.07 | 0.00 | -0.05 | 11/14/2025 4:00:01 PM EST | ||||||
| 152.50 | % | 0.00 | 0 | 0 | 0.58 | -0.09 | 0.01 | -0.06 | 11/14/2025 4:00:01 PM EST | ||||||
| 155.00 | % | 0.00 | 0 | 0 | 0.41 | -0.10 | 0.01 | -0.08 | 11/14/2025 4:00:01 PM EST | ||||||
| 157.50 | 1.20 | 3.85 | 2.53 | % | 0.02 | 0 | 0 | 0.46 | -0.12 | 0.01 | -0.08 | 11/14/2025 4:00:01 PM EST | |||
| 160.00 | 0.71 | 3.90 | 2.31 | % | 0.01 | 0 | 0 | 0.41 | -0.14 | 0.01 | -0.09 | 11/14/2025 4:00:01 PM EST | |||
| 162.50 | 1.20 | 3.55 | 2.38 | % | 0.01 | 0 | 0 | 0.39 | -0.16 | 0.01 | -0.09 | 11/14/2025 4:00:01 PM EST | |||
| 165.00 | 1.03 | 4.90 | 2.97 | % | 0.02 | 0 | 0 | 0.39 | -0.19 | 0.01 | -0.10 | 11/14/2025 4:00:01 PM EST | |||
| 167.50 | 3.10 | 5.35 | 4.23 | % | 0.03 | 0 | 0 | 0.44 | -0.21 | 0.01 | -0.11 | 11/14/2025 4:00:01 PM EST | |||
| 170.00 | 2.25 | 5.90 | 4.08 | % | 0.02 | 0 | 0 | 0.39 | -0.24 | 0.01 | -0.11 | 11/14/2025 4:00:01 PM EST | |||
| 172.50 | 2.96 | 6.90 | 4.93 | % | 0.03 | 0 | 0 | 0.40 | -0.27 | 0.01 | -0.12 | 11/14/2025 4:00:01 PM EST | |||
| 175.00 | 3.80 | 7.25 | 5.53 | % | 0.03 | 0 | 0 | 0.39 | -0.30 | 0.01 | -0.12 | 11/14/2025 4:00:01 PM EST | |||
| 177.50 | 5.95 | 7.75 | 6.85 | % | 0.04 | 0 | 0 | 0.41 | -0.34 | 0.01 | -0.12 | 11/14/2025 4:00:01 PM EST | |||
| 180.00 | 5.70 | 9.45 | 7.58 | 9.95 | % | 0.04 | 1 | 0 | 0.40 | -0.37 | 0.01 | -0.13 | 11/14/2025 | 11/14/2025 4:00:01 PM EST | |
| 182.50 | 6.90 | 9.45 | 8.18 | % | 0.04 | 0 | 0 | 0.38 | -0.41 | 0.01 | -0.13 | 11/14/2025 4:00:01 PM EST | |||
| 185.00 | 8.25 | 11.40 | 9.83 | % | 0.05 | 0 | 0 | 0.39 | -0.44 | 0.01 | -0.13 | 11/14/2025 4:00:01 PM EST | |||
| 187.50 | 9.25 | 12.80 | 11.03 | % | 0.06 | 0 | 0 | 0.39 | -0.48 | 0.02 | -0.13 | 11/14/2025 4:00:01 PM EST | |||
| 190.00 | 11.00 | 14.05 | 12.53 | % | 0.07 | 0 | 0 | 0.39 | -0.52 | 0.02 | -0.13 | 11/14/2025 4:00:01 PM EST | |||
| 192.50 | 12.30 | 15.95 | 14.13 | % | 0.07 | 0 | 0 | 0.40 | -0.55 | 0.02 | -0.12 | 11/14/2025 4:00:01 PM EST | |||
| 195.00 | 14.50 | 17.35 | 15.93 | % | 0.08 | 0 | 0 | 0.41 | -0.59 | 0.01 | -0.12 | 11/14/2025 4:00:01 PM EST | |||
| 197.50 | 15.95 | 18.25 | 17.10 | % | 0.09 | 0 | 0 | 0.39 | -0.62 | 0.01 | -0.12 | 11/14/2025 4:00:01 PM EST | |||
| 200.00 | 17.25 | 20.95 | 19.10 | % | 0.10 | 0 | 0 | 0.40 | -0.66 | 0.01 | -0.11 | 11/14/2025 4:00:01 PM EST | |||
| 202.50 | 20.20 | 21.60 | 20.90 | % | 0.10 | 0 | 0 | 0.40 | -0.69 | 0.01 | -0.11 | 11/14/2025 4:00:01 PM EST | |||
| 205.00 | 21.00 | 24.05 | 22.53 | % | 0.11 | 0 | 0 | 0.38 | -0.72 | 0.01 | -0.10 | 11/14/2025 4:00:01 PM EST | |||
| 210.00 | 25.20 | 28.40 | 26.80 | % | 0.13 | 0 | 0 | 0.38 | -0.78 | 0.01 | -0.09 | 11/14/2025 4:00:01 PM EST | |||
| 215.00 | 29.45 | 31.95 | 30.70 | % | 0.14 | 0 | 0 | 0.46 | -0.82 | 0.01 | -0.08 | 11/14/2025 4:00:01 PM EST | |||
| 220.00 | 34.00 | 37.85 | 35.93 | % | 0.16 | 0 | 0 | 0.55 | -0.85 | 0.01 | -0.07 | 11/14/2025 4:00:01 PM EST | |||
| 225.00 | 38.65 | 41.65 | 40.15 | % | 0.18 | 0 | 0 | 0.52 | -0.89 | 0.01 | -0.06 | 11/14/2025 4:00:01 PM EST | |||
| 230.00 | 43.40 | 46.45 | 44.93 | % | 0.20 | 0 | 0 | 0.55 | -0.90 | 0.01 | -0.05 | 11/14/2025 4:00:01 PM EST | |||
| 235.00 | 48.30 | 52.00 | 50.15 | % | 0.21 | 0 | 0 | 0.62 | -0.91 | 0.01 | -0.06 | 11/14/2025 4:00:01 PM EST | |||
| 240.00 | 53.15 | 56.35 | 54.75 | % | 0.23 | 0 | 0 | 0.56 | -0.96 | 0.00 | -0.03 | 11/14/2025 4:00:01 PM EST | |||
| 245.00 | 58.10 | 61.50 | 59.80 | % | 0.24 | 0 | 0 | 0.60 | -0.97 | 0.00 | -0.02 | 11/14/2025 4:00:01 PM EST | |||
| 250.00 | 63.00 | 65.95 | 64.48 | % | 0.26 | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.02 | 11/14/2025 4:00:01 PM EST | |||
| 255.00 | 68.00 | 70.75 | 69.38 | % | 0.27 | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.01 | 11/14/2025 4:00:01 PM EST | |||
| 260.00 | % | 0.00 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 11/14/2025 4:00:01 PM EST | ||||||
| 265.00 | % | 0.00 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 11/14/2025 4:00:01 PM EST | ||||||
| 270.00 | % | 0.00 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 11/14/2025 4:00:01 PM EST | ||||||
| 280.00 | 92.95 | 95.90 | 94.43 | % | 0.34 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:01 PM EST |