Options Chain for DATADOG INC CL A COM (DDOG) - $140.96 as of 8/29/2025 3:17:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 117.00 | 20.50 | 22.10 | 21.30 | % | 0.18 | 0 | 0 | 0.52 | 0.90 | 0.01 | -0.05 | 8/29/2025 3:59:58 PM EST | |||
| 118.00 | 19.45 | 21.20 | 20.33 | % | 0.17 | 0 | 0 | 0.49 | 0.89 | 0.01 | -0.05 | 8/29/2025 3:59:58 PM EST | |||
| 119.00 | 18.75 | 20.35 | 19.55 | % | 0.16 | 0 | 0 | 0.38 | 0.88 | 0.01 | -0.05 | 8/29/2025 3:59:58 PM EST | |||
| 120.00 | 17.50 | 19.80 | 18.65 | % | 0.16 | 0 | 0 | 0.32 | 0.86 | 0.01 | -0.06 | 8/29/2025 3:59:58 PM EST | |||
| 121.00 | 16.65 | 18.80 | 17.73 | % | 0.15 | 0 | 0 | 0.36 | 0.85 | 0.01 | -0.06 | 8/29/2025 3:59:58 PM EST | |||
| 122.00 | 15.85 | 17.85 | 16.85 | % | 0.14 | 0 | 0 | 0.36 | 0.83 | 0.01 | -0.07 | 8/29/2025 3:59:58 PM EST | |||
| 123.00 | 15.45 | 16.95 | 16.20 | 18.21 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.38 | 0.82 | 0.01 | -0.07 | 8/28/2025 | 8/29/2025 3:59:58 PM EST |
| 124.00 | 14.35 | 16.10 | 15.23 | % | 0.12 | 0 | 0 | 0.36 | 0.81 | 0.02 | -0.07 | 8/29/2025 3:59:58 PM EST | |||
| 125.00 | 13.85 | 15.20 | 14.53 | % | 0.12 | 0 | 0 | 0.37 | 0.79 | 0.02 | -0.07 | 8/29/2025 3:59:58 PM EST | |||
| 126.00 | 13.00 | 15.45 | 14.23 | % | 0.11 | 0 | 0 | 0.37 | 0.77 | 0.02 | -0.07 | 8/29/2025 3:59:58 PM EST | |||
| 127.00 | 12.25 | 14.70 | 13.48 | % | 0.11 | 0 | 0 | 0.36 | 0.75 | 0.02 | -0.08 | 8/29/2025 3:59:58 PM EST | |||
| 128.00 | 11.50 | 14.05 | 12.78 | % | 0.10 | 0 | 0 | 0.36 | 0.73 | 0.02 | -0.08 | 8/29/2025 3:59:58 PM EST | |||
| 129.00 | 9.45 | 13.45 | 11.45 | % | 0.09 | 0 | 0 | 0.37 | 0.71 | 0.02 | -0.08 | 8/29/2025 3:59:58 PM EST | |||
| 130.00 | 10.15 | 12.60 | 11.38 | % | 0.09 | 0 | 0 | 0.35 | 0.69 | 0.02 | -0.08 | 8/29/2025 3:59:58 PM EST | |||
| 131.00 | 9.50 | 10.90 | 10.20 | % | 0.08 | 0 | 0 | 0.35 | 0.67 | 0.02 | -0.08 | 8/29/2025 3:59:58 PM EST | |||
| 132.00 | 8.95 | 11.40 | 10.18 | % | 0.08 | 0 | 0 | 0.36 | 0.65 | 0.02 | -0.08 | 8/29/2025 3:59:58 PM EST | |||
| 133.00 | 8.15 | 10.75 | 9.45 | 10.30 | % | 0.07 | 1 | 0 | 0.35 | 0.63 | 0.02 | -0.08 | 8/29/2025 | 8/29/2025 3:59:58 PM EST | |
| 134.00 | 7.80 | 9.55 | 8.68 | 9.65 | % | 0.06 | 1 | 0 | 0.35 | 0.60 | 0.02 | -0.08 | 8/29/2025 | 8/29/2025 3:59:58 PM EST | |
| 135.00 | 7.15 | 9.60 | 8.38 | 9.15 | % | 0.06 | 1 | 0 | 0.35 | 0.58 | 0.02 | -0.09 | 8/29/2025 | 8/29/2025 3:59:58 PM EST | |
| 136.00 | 6.70 | 8.60 | 7.65 | 7.10 | % | 0.06 | 1 | 0 | 0.35 | 0.56 | 0.02 | -0.09 | 8/29/2025 | 8/29/2025 3:59:58 PM EST | |
| 137.00 | 6.15 | 7.85 | 7.00 | % | 0.05 | 0 | 0 | 0.35 | 0.53 | 0.02 | -0.08 | 8/29/2025 3:59:58 PM EST | |||
| 138.00 | 5.95 | 6.40 | 6.18 | 7.25 | -0.45 | -5.85% | 0.04 | 2 | 1 | 0.35 | 0.51 | 0.02 | -0.08 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 139.00 | 5.30 | 6.05 | 5.68 | 5.58 | -1.50 | -21.19% | 0.04 | 3 | 2 | 0.35 | 0.48 | 0.02 | -0.08 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 140.00 | 4.90 | 5.65 | 5.28 | 6.24 | -1.27 | -16.92% | 0.04 | 5 | 2 | 0.35 | 0.46 | 0.02 | -0.08 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 141.00 | 4.45 | 6.15 | 5.30 | % | 0.04 | 0 | 0 | 0.35 | 0.44 | 0.02 | -0.08 | 8/29/2025 3:59:58 PM EST | |||
| 142.00 | 4.05 | 6.35 | 5.20 | 4.33 | % | 0.04 | 6 | 0 | 0.35 | 0.41 | 0.02 | -0.08 | 8/29/2025 | 8/29/2025 3:59:58 PM EST | |
| 143.00 | 3.70 | 5.35 | 4.53 | % | 0.03 | 0 | 0 | 0.35 | 0.39 | 0.02 | -0.08 | 8/29/2025 3:59:58 PM EST | |||
| 144.00 | 3.35 | 5.00 | 4.18 | % | 0.03 | 0 | 0 | 0.34 | 0.37 | 0.02 | -0.08 | 8/29/2025 3:59:58 PM EST | |||
| 145.00 | 2.95 | 3.75 | 3.35 | 5.95 | +0.50 | +9.18% | 0.02 | 5 | 5 | 0.34 | 0.34 | 0.02 | -0.08 | 8/29/2025 | 8/29/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 117.00 | 0.73 | 2.54 | 1.64 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.46 | -0.10 | 0.01 | -0.05 | 8/28/2025 | 8/29/2025 3:59:58 PM EST |
| 118.00 | 0.47 | 2.22 | 1.35 | % | 0.01 | 0 | 0 | 0.41 | -0.11 | 0.01 | -0.05 | 8/29/2025 3:59:58 PM EST | |||
| 119.00 | 0.57 | 2.23 | 1.40 | % | 0.01 | 0 | 0 | 0.43 | -0.12 | 0.01 | -0.05 | 8/29/2025 3:59:58 PM EST | |||
| 120.00 | 1.06 | 1.72 | 1.39 | % | 0.01 | 0 | 0 | 0.39 | -0.14 | 0.01 | -0.06 | 8/29/2025 3:59:58 PM EST | |||
| 121.00 | 0.34 | 2.70 | 1.52 | % | 0.01 | 0 | 0 | 0.36 | -0.15 | 0.01 | -0.06 | 8/29/2025 3:59:58 PM EST | |||
| 122.00 | 0.27 | 2.02 | 1.15 | 1.39 | % | 0.01 | 2 | 0 | 0.32 | -0.17 | 0.01 | -0.07 | 8/29/2025 | 8/29/2025 3:59:58 PM EST | |
| 123.00 | 0.48 | 2.19 | 1.34 | 1.54 | % | 0.01 | 2 | 0 | 0.32 | -0.18 | 0.01 | -0.07 | 8/29/2025 | 8/29/2025 3:59:58 PM EST | |
| 124.00 | 1.64 | 2.87 | 2.26 | % | 0.02 | 0 | 0 | 0.39 | -0.19 | 0.02 | -0.07 | 8/29/2025 3:59:58 PM EST | |||
| 125.00 | 1.78 | 2.65 | 2.22 | 1.48 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.37 | -0.21 | 0.02 | -0.07 | 8/28/2025 | 8/29/2025 3:59:58 PM EST |
| 126.00 | 0.67 | 2.91 | 1.79 | % | 0.01 | 0 | 0 | 0.31 | -0.23 | 0.02 | -0.07 | 8/29/2025 3:59:58 PM EST | |||
| 127.00 | 2.21 | 3.10 | 2.66 | % | 0.02 | 0 | 0 | 0.37 | -0.25 | 0.02 | -0.08 | 8/29/2025 3:59:58 PM EST | |||
| 128.00 | 2.49 | 3.35 | 2.92 | % | 0.02 | 0 | 0 | 0.37 | -0.27 | 0.02 | -0.08 | 8/29/2025 3:59:58 PM EST | |||
| 129.00 | 2.14 | 3.65 | 2.90 | % | 0.02 | 0 | 0 | 0.34 | -0.29 | 0.02 | -0.08 | 8/29/2025 3:59:58 PM EST | |||
| 130.00 | 3.30 | 3.65 | 3.48 | 3.10 | +0.72 | +30.26% | 0.03 | 6 | 2 | 0.36 | -0.31 | 0.02 | -0.08 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 131.00 | 2.10 | 4.35 | 3.23 | % | 0.02 | 0 | 0 | 0.37 | -0.33 | 0.02 | -0.08 | 8/29/2025 3:59:58 PM EST | |||
| 132.00 | 2.73 | 4.65 | 3.69 | % | 0.03 | 0 | 0 | 0.33 | -0.35 | 0.02 | -0.08 | 8/29/2025 3:59:58 PM EST | |||
| 133.00 | 2.85 | 5.10 | 3.98 | 3.79 | % | 0.03 | 10 | 0 | 0.36 | -0.37 | 0.02 | -0.08 | 8/29/2025 | 8/29/2025 3:59:58 PM EST | |
| 134.00 | 2.99 | 5.45 | 4.22 | % | 0.03 | 0 | 0 | 0.36 | -0.40 | 0.02 | -0.08 | 8/29/2025 3:59:58 PM EST | |||
| 135.00 | 4.85 | 5.60 | 5.23 | 4.45 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.34 | -0.42 | 0.02 | -0.09 | 8/28/2025 | 8/29/2025 3:59:58 PM EST |
| 136.00 | 5.45 | 6.35 | 5.90 | % | 0.04 | 0 | 0 | 0.36 | -0.44 | 0.02 | -0.09 | 8/29/2025 3:59:58 PM EST | |||
| 137.00 | 5.85 | 6.90 | 6.38 | % | 0.05 | 0 | 0 | 0.35 | -0.47 | 0.02 | -0.08 | 8/29/2025 3:59:58 PM EST | |||
| 138.00 | 5.55 | 7.35 | 6.45 | % | 0.05 | 0 | 0 | 0.35 | -0.49 | 0.02 | -0.08 | 8/29/2025 3:59:58 PM EST | |||
| 139.00 | 6.20 | 8.00 | 7.10 | % | 0.05 | 0 | 0 | 0.36 | -0.52 | 0.02 | -0.08 | 8/29/2025 3:59:58 PM EST | |||
| 140.00 | 6.70 | 8.05 | 7.38 | % | 0.05 | 0 | 0 | 0.34 | -0.54 | 0.02 | -0.08 | 8/29/2025 3:59:58 PM EST | |||
| 141.00 | 7.30 | 9.20 | 8.25 | % | 0.06 | 0 | 0 | 0.35 | -0.56 | 0.02 | -0.08 | 8/29/2025 3:59:58 PM EST | |||
| 142.00 | 8.60 | 9.80 | 9.20 | % | 0.06 | 0 | 0 | 0.35 | -0.59 | 0.02 | -0.08 | 8/29/2025 3:59:58 PM EST | |||
| 143.00 | 7.85 | 10.55 | 9.20 | % | 0.06 | 0 | 0 | 0.36 | -0.61 | 0.02 | -0.08 | 8/29/2025 3:59:58 PM EST | |||
| 144.00 | 9.20 | 11.05 | 10.13 | % | 0.07 | 0 | 0 | 0.35 | -0.63 | 0.02 | -0.08 | 8/29/2025 3:59:58 PM EST | |||
| 145.00 | 9.20 | 11.75 | 10.48 | % | 0.07 | 0 | 0 | 0.35 | -0.66 | 0.02 | -0.08 | 8/29/2025 3:59:58 PM EST |