Options Chain for DATADOG INC CL A COM (DDOG) - $149.90 as of 12/12/2025 1:46:26 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 | 49.60 | 53.45 | 51.53 | % | 0.54 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:58 PM EST | |||
| 100.00 | 44.65 | 48.50 | 46.58 | % | 0.47 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 12/12/2025 3:59:58 PM EST | |||
| 105.00 | 39.80 | 43.50 | 41.65 | % | 0.40 | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.02 | 12/12/2025 3:59:58 PM EST | |||
| 110.00 | 34.90 | 38.65 | 36.78 | % | 0.33 | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.03 | 12/12/2025 3:59:58 PM EST | |||
| 115.00 | 30.90 | 33.80 | 32.35 | % | 0.28 | 0 | 0 | 0.67 | 0.97 | 0.00 | -0.03 | 12/12/2025 3:59:58 PM EST | |||
| 120.00 | 25.45 | 29.05 | 27.25 | % | 0.23 | 0 | 0 | 0.60 | 0.95 | 0.01 | -0.05 | 12/12/2025 3:59:58 PM EST | |||
| 125.00 | 21.80 | 23.90 | 22.85 | % | 0.18 | 0 | 0 | 0.34 | 0.90 | 0.01 | -0.06 | 12/12/2025 3:59:58 PM EST | |||
| 130.00 | 17.60 | 19.50 | 18.55 | % | 0.14 | 0 | 0 | 0.38 | 0.84 | 0.01 | -0.07 | 12/12/2025 3:59:58 PM EST | |||
| 135.00 | 12.90 | 15.50 | 14.20 | % | 0.11 | 0 | 0 | 0.34 | 0.76 | 0.02 | -0.09 | 12/12/2025 3:59:58 PM EST | |||
| 137.00 | 11.40 | 14.00 | 12.70 | % | 0.09 | 0 | 0 | 0.34 | 0.73 | 0.02 | -0.09 | 12/12/2025 3:59:58 PM EST | |||
| 138.00 | 10.70 | 13.30 | 12.00 | % | 0.09 | 0 | 0 | 0.34 | 0.71 | 0.02 | -0.09 | 12/12/2025 3:59:58 PM EST | |||
| 139.00 | 9.40 | 13.20 | 11.30 | % | 0.08 | 0 | 0 | 0.34 | 0.70 | 0.02 | -0.09 | 12/12/2025 3:59:58 PM EST | |||
| 140.00 | 8.75 | 12.55 | 10.65 | % | 0.08 | 0 | 0 | 0.34 | 0.68 | 0.02 | -0.09 | 12/12/2025 3:59:58 PM EST | |||
| 141.00 | 8.60 | 11.90 | 10.25 | % | 0.07 | 0 | 0 | 0.35 | 0.66 | 0.02 | -0.09 | 12/12/2025 3:59:58 PM EST | |||
| 142.00 | 7.95 | 10.70 | 9.33 | % | 0.07 | 0 | 0 | 0.34 | 0.63 | 0.02 | -0.10 | 12/12/2025 3:59:58 PM EST | |||
| 143.00 | 7.35 | 10.65 | 9.00 | 15.45 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.35 | 0.61 | 0.02 | -0.10 | 12/8/2025 | 12/12/2025 3:59:58 PM EST |
| 144.00 | 6.25 | 10.05 | 8.15 | % | 0.06 | 0 | 0 | 0.33 | 0.59 | 0.02 | -0.10 | 12/12/2025 3:59:58 PM EST | |||
| 145.00 | 6.40 | 8.60 | 7.50 | % | 0.05 | 0 | 0 | 0.33 | 0.57 | 0.02 | -0.10 | 12/12/2025 3:59:58 PM EST | |||
| 146.00 | 6.10 | 8.45 | 7.28 | 8.01 | % | 0.05 | 2 | 0 | 0.34 | 0.55 | 0.02 | -0.10 | 12/12/2025 | 12/12/2025 3:59:58 PM EST | |
| 147.00 | 5.50 | 7.05 | 6.28 | % | 0.04 | 0 | 0 | 0.32 | 0.52 | 0.02 | -0.09 | 12/12/2025 3:59:58 PM EST | |||
| 148.00 | 4.90 | 7.75 | 6.33 | % | 0.04 | 0 | 0 | 0.34 | 0.50 | 0.02 | -0.09 | 12/12/2025 3:59:58 PM EST | |||
| 149.00 | 5.40 | 6.55 | 5.98 | % | 0.04 | 0 | 0 | 0.35 | 0.48 | 0.02 | -0.09 | 12/12/2025 3:59:58 PM EST | |||
| 150.00 | 3.95 | 6.85 | 5.40 | 8.93 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.34 | 0.45 | 0.02 | -0.09 | 12/5/2025 | 12/12/2025 3:59:58 PM EST |
| 152.50 | 3.00 | 5.85 | 4.43 | 4.91 | -3.30 | -40.20% | 0.03 | 6 | 3 | 0.34 | 0.40 | 0.02 | -0.09 | 12/12/2025 | 12/12/2025 3:59:58 PM EST |
| 155.00 | 3.05 | 4.05 | 3.55 | 5.33 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.33 | 0.34 | 0.02 | -0.08 | 12/11/2025 | 12/12/2025 3:59:58 PM EST |
| 157.50 | 2.22 | 4.15 | 3.19 | 5.50 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.35 | 0.29 | 0.02 | -0.07 | 12/10/2025 | 12/12/2025 3:59:58 PM EST |
| 160.00 | 1.75 | 3.10 | 2.43 | 2.18 | -1.02 | -31.88% | 0.02 | 2 | 14 | 0.34 | 0.24 | 0.02 | -0.07 | 12/12/2025 | 12/12/2025 3:59:58 PM EST |
| 162.50 | 1.65 | 2.00 | 1.83 | 1.80 | -0.81 | -31.04% | 0.01 | 28 | 162 | 0.34 | 0.20 | 0.02 | -0.06 | 12/12/2025 | 12/12/2025 3:59:58 PM EST |
| 165.00 | 1.09 | 1.75 | 1.42 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.33 | 0.16 | 0.02 | -0.05 | 12/11/2025 | 12/12/2025 3:59:58 PM EST |
| 167.50 | 0.00 | 2.24 | 1.12 | 1.08 | -1.77 | -62.11% | 0.01 | 3 | 5 | 0.43 | 0.13 | 0.01 | -0.04 | 12/12/2025 | 12/12/2025 3:59:58 PM EST |
| 170.00 | 0.59 | 1.17 | 0.88 | % | 0.01 | 0 | 0 | 0.34 | 0.11 | 0.01 | -0.04 | 12/12/2025 3:59:58 PM EST | |||
| 172.50 | 0.13 | 1.21 | 0.67 | 1.28 | 0.00 | 0.00% | 0.00 | 0 | 242 | 0.32 | 0.09 | 0.01 | -0.03 | 12/11/2025 | 12/12/2025 3:59:58 PM EST |
| 175.00 | 0.30 | 0.92 | 0.61 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.35 | 0.07 | 0.01 | -0.03 | 12/9/2025 | 12/12/2025 3:59:58 PM EST |
| 177.50 | 0.10 | 0.62 | 0.36 | % | 0.00 | 0 | 0 | 0.32 | 0.06 | 0.01 | -0.02 | 12/12/2025 3:59:58 PM EST | |||
| 180.00 | 0.07 | 0.54 | 0.31 | 0.40 | -1.10 | -73.34% | 0.00 | 1 | 102 | 0.33 | 0.04 | 0.01 | -0.02 | 12/12/2025 | 12/12/2025 3:59:58 PM EST |
| 185.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.41 | 0.02 | 0.00 | -0.01 | 12/12/2025 3:59:58 PM EST | |||
| 190.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.49 | 0.01 | 0.00 | -0.01 | 12/12/2025 3:59:58 PM EST | |||
| 195.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.56 | 0.01 | 0.00 | 0.00 | 12/12/2025 3:59:58 PM EST | |||
| 200.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.60 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/12/2025 3:59:58 PM EST |
| 205.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:58 PM EST | |||
| 210.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:58 PM EST | |||
| 215.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:58 PM EST | |||
| 220.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:58 PM EST | |||
| 225.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:58 PM EST | |||
| 230.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:58 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 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:58 PM EST | |||
| 100.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.01 | 12/12/2025 3:59:58 PM EST | |||
| 105.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.02 | 12/12/2025 3:59:58 PM EST | |||
| 110.00 | 0.00 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.03 | 12/12/2025 3:59:58 PM EST | |||
| 115.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.53 | -0.03 | 0.00 | -0.03 | 12/12/2025 3:59:58 PM EST | |||
| 120.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.48 | -0.05 | 0.01 | -0.05 | 12/12/2025 3:59:58 PM EST | |||
| 125.00 | 0.11 | 1.20 | 0.66 | % | 0.01 | 0 | 0 | 0.33 | -0.10 | 0.01 | -0.06 | 12/12/2025 3:59:58 PM EST | |||
| 130.00 | 1.19 | 1.64 | 1.42 | 1.60 | +0.56 | +53.85% | 0.01 | 5 | 2,767 | 0.36 | -0.16 | 0.01 | -0.07 | 12/12/2025 | 12/12/2025 3:59:58 PM EST |
| 135.00 | 0.45 | 2.90 | 1.68 | 1.92 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.29 | -0.24 | 0.02 | -0.09 | 12/10/2025 | 12/12/2025 3:59:58 PM EST |
| 137.00 | 2.26 | 4.95 | 3.61 | % | 0.03 | 0 | 0 | 0.39 | -0.27 | 0.02 | -0.09 | 12/12/2025 3:59:58 PM EST | |||
| 138.00 | 2.71 | 4.25 | 3.48 | % | 0.03 | 0 | 0 | 0.37 | -0.29 | 0.02 | -0.09 | 12/12/2025 3:59:58 PM EST | |||
| 139.00 | 2.78 | 5.45 | 4.12 | % | 0.03 | 0 | 0 | 0.38 | -0.30 | 0.02 | -0.09 | 12/12/2025 3:59:58 PM EST | |||
| 140.00 | 2.87 | 5.75 | 4.31 | 2.80 | 0.00 | 0.00% | 0.03 | 0 | 19 | 0.37 | -0.32 | 0.02 | -0.09 | 12/10/2025 | 12/12/2025 3:59:58 PM EST |
| 141.00 | 2.96 | 5.25 | 4.11 | % | 0.03 | 0 | 0 | 0.34 | -0.34 | 0.02 | -0.09 | 12/12/2025 3:59:58 PM EST | |||
| 142.00 | 4.05 | 5.25 | 4.65 | 3.26 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.35 | -0.37 | 0.02 | -0.10 | 12/9/2025 | 12/12/2025 3:59:58 PM EST |
| 143.00 | 3.30 | 6.80 | 5.05 | % | 0.04 | 0 | 0 | 0.35 | -0.39 | 0.02 | -0.10 | 12/12/2025 3:59:58 PM EST | |||
| 144.00 | 3.80 | 7.15 | 5.48 | % | 0.04 | 0 | 0 | 0.35 | -0.41 | 0.02 | -0.10 | 12/12/2025 3:59:58 PM EST | |||
| 145.00 | 5.30 | 6.65 | 5.98 | 4.71 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.35 | -0.43 | 0.02 | -0.10 | 12/11/2025 | 12/12/2025 3:59:58 PM EST |
| 146.00 | 4.70 | 7.50 | 6.10 | % | 0.04 | 0 | 0 | 0.33 | -0.45 | 0.02 | -0.10 | 12/12/2025 3:59:58 PM EST | |||
| 147.00 | 5.95 | 7.80 | 6.88 | 5.20 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.34 | -0.48 | 0.02 | -0.09 | 12/10/2025 | 12/12/2025 3:59:58 PM EST |
| 148.00 | 6.40 | 8.35 | 7.38 | 7.18 | +1.28 | +21.70% | 0.05 | 6 | 10 | 0.34 | -0.50 | 0.02 | -0.09 | 12/12/2025 | 12/12/2025 3:59:58 PM EST |
| 149.00 | 7.20 | 8.40 | 7.80 | % | 0.05 | 0 | 0 | 0.33 | -0.52 | 0.02 | -0.09 | 12/12/2025 3:59:58 PM EST | |||
| 150.00 | 7.45 | 9.45 | 8.45 | 6.85 | 0.00 | 0.00% | 0.06 | 0 | 23 | 0.34 | -0.55 | 0.02 | -0.09 | 12/11/2025 | 12/12/2025 3:59:58 PM EST |
| 152.50 | 9.25 | 10.55 | 9.90 | 7.45 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.33 | -0.60 | 0.02 | -0.09 | 12/9/2025 | 12/12/2025 3:59:58 PM EST |
| 155.00 | 10.95 | 13.65 | 12.30 | 8.79 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.37 | -0.66 | 0.02 | -0.08 | 12/9/2025 | 12/12/2025 3:59:58 PM EST |
| 157.50 | 12.75 | 14.20 | 13.48 | % | 0.09 | 0 | 0 | 0.33 | -0.71 | 0.02 | -0.07 | 12/12/2025 3:59:58 PM EST | |||
| 160.00 | 14.70 | 15.95 | 15.33 | % | 0.10 | 0 | 0 | 0.32 | -0.76 | 0.02 | -0.07 | 12/12/2025 3:59:58 PM EST | |||
| 162.50 | 16.20 | 19.55 | 17.88 | 12.34 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.47 | -0.80 | 0.02 | -0.06 | 12/8/2025 | 12/12/2025 3:59:58 PM EST |
| 165.00 | 18.55 | 20.45 | 19.50 | 14.44 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.39 | -0.84 | 0.02 | -0.05 | 12/4/2025 | 12/12/2025 3:59:58 PM EST |
| 167.50 | 20.45 | 23.00 | 21.73 | % | 0.13 | 0 | 0 | 0.43 | -0.87 | 0.01 | -0.04 | 12/12/2025 3:59:58 PM EST | |||
| 170.00 | 22.45 | 25.35 | 23.90 | % | 0.14 | 0 | 0 | 0.44 | -0.89 | 0.01 | -0.04 | 12/12/2025 3:59:58 PM EST | |||
| 172.50 | 25.00 | 27.70 | 26.35 | % | 0.15 | 0 | 0 | 0.46 | -0.91 | 0.01 | -0.03 | 12/12/2025 3:59:58 PM EST | |||
| 175.00 | 27.45 | 30.10 | 28.78 | % | 0.16 | 0 | 0 | 0.47 | -0.93 | 0.01 | -0.03 | 12/12/2025 3:59:58 PM EST | |||
| 177.50 | 29.70 | 33.30 | 31.50 | % | 0.18 | 0 | 0 | 0.56 | -0.94 | 0.01 | -0.02 | 12/12/2025 3:59:58 PM EST | |||
| 180.00 | 32.15 | 35.75 | 33.95 | % | 0.19 | 0 | 0 | 0.58 | -0.96 | 0.01 | -0.02 | 12/12/2025 3:59:58 PM EST | |||
| 185.00 | 37.15 | 40.90 | 39.03 | % | 0.21 | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.01 | 12/12/2025 3:59:58 PM EST | |||
| 190.00 | 42.15 | 45.90 | 44.03 | % | 0.23 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 12/12/2025 3:59:58 PM EST | |||
| 195.00 | 47.15 | 50.90 | 49.03 | % | 0.25 | 0 | 0 | 0.74 | -0.99 | 0.00 | 0.00 | 12/12/2025 3:59:58 PM EST | |||
| 200.00 | 52.15 | 55.90 | 54.03 | % | 0.27 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:58 PM EST | |||
| 205.00 | 57.15 | 60.90 | 59.03 | 52.05 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 3:59:58 PM EST |
| 210.00 | 62.15 | 65.90 | 64.03 | % | 0.30 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:58 PM EST | |||
| 215.00 | 67.15 | 70.90 | 69.03 | % | 0.32 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:58 PM EST | |||
| 220.00 | 72.15 | 75.90 | 74.03 | % | 0.34 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:58 PM EST | |||
| 225.00 | 77.15 | 80.90 | 79.03 | % | 0.35 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:58 PM EST | |||
| 230.00 | 82.15 | 85.90 | 84.03 | % | 0.37 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:58 PM EST |