Options Chain for DATADOG INC CL A COM (DDOG) - $129.15 as of 8/22/2025 3:39:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 86.00 | 87.00 | 86.50 | % | 1.92 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 50.00 | 81.05 | 82.00 | 81.53 | % | 1.63 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 55.00 | 76.05 | 77.05 | 76.55 | % | 1.39 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 60.00 | 71.10 | 72.10 | 71.60 | 34.53 | 0.00 | 0.00% | 1.19 | 0 | 5 | 1.14 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 8/22/2025 4:00:01 PM EST |
| 65.00 | 66.15 | 67.05 | 66.60 | 43.55 | 0.00 | 0.00% | 1.02 | 0 | 4 | 1.01 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 8/22/2025 4:00:01 PM EST |
| 70.00 | 61.15 | 62.20 | 61.68 | 39.55 | 0.00 | 0.00% | 0.88 | 0 | 6 | 0.95 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 8/22/2025 4:00:01 PM EST |
| 75.00 | 56.35 | 57.25 | 56.80 | 34.50 | 0.00 | 0.00% | 0.76 | 0 | 36 | 0.89 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 8/22/2025 4:00:01 PM EST |
| 80.00 | 51.30 | 52.30 | 51.80 | 71.14 | 0.00 | 0.00% | 0.65 | 0 | 27 | 0.79 | 1.00 | 0.00 | -0.01 | 7/28/2025 | 8/22/2025 4:00:01 PM EST |
| 85.00 | 46.05 | 47.40 | 46.73 | 45.01 | 0.00 | 0.00% | 0.55 | 0 | 32 | 0.72 | 1.00 | 0.00 | -0.01 | 8/19/2025 | 8/22/2025 4:00:01 PM EST |
| 90.00 | 41.50 | 42.50 | 42.00 | 60.50 | 0.00 | 0.00% | 0.47 | 0 | 44 | 0.73 | 0.99 | 0.00 | -0.02 | 7/30/2025 | 8/22/2025 4:00:01 PM EST |
| 95.00 | 36.70 | 37.55 | 37.13 | 35.30 | 0.00 | 0.00% | 0.39 | 0 | 341 | 0.58 | 0.98 | 0.00 | -0.02 | 8/18/2025 | 8/22/2025 4:00:01 PM EST |
| 100.00 | 32.25 | 33.30 | 32.78 | 32.25 | +1.95 | +6.44% | 0.33 | 4 | 288 | 0.54 | 0.96 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 105.00 | 27.40 | 28.05 | 27.73 | 28.00 | +3.70 | +15.23% | 0.26 | 1 | 635 | 0.43 | 0.93 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 110.00 | 22.95 | 24.05 | 23.50 | 22.79 | +3.29 | +16.88% | 0.21 | 3 | 181 | 0.45 | 0.89 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 115.00 | 18.65 | 19.75 | 19.20 | 18.55 | +1.60 | +9.44% | 0.17 | 2 | 540 | 0.42 | 0.84 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 120.00 | 14.70 | 15.45 | 15.08 | 14.50 | +1.62 | +12.58% | 0.13 | 10 | 246 | 0.39 | 0.77 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 125.00 | 11.15 | 12.20 | 11.68 | 11.15 | +1.59 | +16.64% | 0.09 | 6 | 1,014 | 0.38 | 0.68 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 130.00 | 8.10 | 8.35 | 8.23 | 8.15 | +0.80 | +10.89% | 0.06 | 99 | 987 | 0.35 | 0.57 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 135.00 | 5.70 | 5.85 | 5.78 | 5.73 | +0.68 | +13.47% | 0.04 | 50 | 928 | 0.35 | 0.46 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 140.00 | 3.90 | 4.00 | 3.95 | 3.95 | +0.45 | +12.86% | 0.03 | 96 | 2,639 | 0.34 | 0.36 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 145.00 | 2.60 | 2.70 | 2.65 | 2.45 | +0.12 | +5.15% | 0.02 | 70 | 1,130 | 0.34 | 0.27 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 150.00 | 1.70 | 1.80 | 1.75 | 1.80 | +0.17 | +10.43% | 0.01 | 51 | 1,243 | 0.34 | 0.20 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 155.00 | 1.17 | 1.36 | 1.27 | 1.25 | +0.18 | +16.83% | 0.01 | 16 | 766 | 0.36 | 0.14 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 160.00 | 0.79 | 0.97 | 0.88 | 0.86 | +0.05 | +6.18% | 0.01 | 27 | 463 | 0.37 | 0.10 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 165.00 | 0.55 | 0.70 | 0.63 | 0.64 | +0.04 | +6.67% | 0.00 | 13 | 818 | 0.38 | 0.07 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 170.00 | 0.00 | 0.50 | 0.25 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 832 | 0.40 | 0.05 | 0.01 | -0.02 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 175.00 | 0.10 | 0.55 | 0.33 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.38 | 0.04 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 180.00 | 0.00 | 0.64 | 0.32 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 247 | 0.49 | 0.02 | 0.00 | -0.01 | 8/18/2025 | 8/22/2025 4:00:01 PM EST |
| 185.00 | 0.01 | 0.54 | 0.28 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.40 | 0.02 | 0.00 | -0.01 | 8/18/2025 | 8/22/2025 4:00:01 PM EST |
| 190.00 | 0.00 | 1.13 | 0.57 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.62 | 0.01 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 4:00:01 PM EST |
| 195.00 | 0.00 | 0.53 | 0.27 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 1,115 | 0.56 | 0.01 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 4:00:01 PM EST |
| 200.00 | 0.00 | 1.36 | 0.68 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.72 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 4:00:01 PM EST |
| 210.00 | 0.00 | 0.70 | 0.35 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.68 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/22/2025 4:00:01 PM EST |
| 220.00 | 0.00 | 0.68 | 0.34 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.73 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 8/22/2025 4:00:01 PM EST |
| 230.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.71 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.29 | 0.65 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 50.00 | 0.00 | 1.09 | 0.55 | 2.58 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.55 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 8/22/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 1.10 | 0.55 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.41 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 8/22/2025 4:00:01 PM EST |
| 60.00 | 0.00 | 0.66 | 0.33 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.16 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 8/22/2025 4:00:01 PM EST |
| 65.00 | 0.00 | 1.49 | 0.75 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.26 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 8/22/2025 4:00:01 PM EST |
| 70.00 | 0.00 | 0.70 | 0.35 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.97 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 8/22/2025 4:00:01 PM EST |
| 75.00 | 0.00 | 1.39 | 0.70 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 378 | 1.02 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 8/22/2025 4:00:01 PM EST |
| 80.00 | 0.00 | 0.66 | 0.33 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 342 | 0.78 | 0.00 | 0.00 | -0.01 | 7/29/2025 | 8/22/2025 4:00:01 PM EST |
| 85.00 | 0.00 | 2.28 | 1.14 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 1,722 | 0.95 | 0.00 | 0.00 | -0.01 | 7/31/2025 | 8/22/2025 4:00:01 PM EST |
| 90.00 | 0.00 | 0.45 | 0.23 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 471 | 0.58 | -0.01 | 0.00 | -0.02 | 8/8/2025 | 8/22/2025 4:00:01 PM EST |
| 95.00 | 0.00 | 0.64 | 0.32 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 403 | 0.55 | -0.02 | 0.00 | -0.02 | 8/18/2025 | 8/22/2025 4:00:01 PM EST |
| 100.00 | 0.17 | 0.91 | 0.54 | 0.44 | -0.13 | -22.81% | 0.01 | 1 | 1,530 | 0.44 | -0.04 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 105.00 | 0.62 | 0.85 | 0.74 | 0.80 | -0.16 | -16.67% | 0.01 | 6 | 4,902 | 0.42 | -0.07 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 110.00 | 1.05 | 1.28 | 1.17 | 1.60 | 0.00 | 0.00% | 0.01 | 6 | 395 | 0.40 | -0.11 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 115.00 | 1.76 | 1.89 | 1.83 | 1.90 | -0.44 | -18.81% | 0.02 | 52 | 911 | 0.39 | -0.16 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 120.00 | 2.73 | 2.90 | 2.82 | 2.97 | -0.53 | -15.15% | 0.02 | 16 | 595 | 0.37 | -0.23 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 125.00 | 4.15 | 4.35 | 4.25 | 4.06 | -1.09 | -21.17% | 0.03 | 19 | 1,259 | 0.36 | -0.32 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 130.00 | 6.10 | 6.30 | 6.20 | 6.27 | -1.48 | -19.10% | 0.05 | 57 | 1,688 | 0.35 | -0.43 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 135.00 | 8.65 | 8.85 | 8.75 | 8.75 | -3.30 | -27.39% | 0.06 | 67 | 1,095 | 0.34 | -0.54 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 140.00 | 11.85 | 12.50 | 12.18 | 13.59 | 0.00 | 0.00% | 0.09 | 0 | 861 | 0.35 | -0.64 | 0.02 | -0.06 | 8/19/2025 | 8/22/2025 4:00:01 PM EST |
| 145.00 | 14.85 | 15.85 | 15.35 | 15.75 | -1.80 | -10.26% | 0.11 | 15 | 361 | 0.32 | -0.73 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 150.00 | 18.65 | 21.00 | 19.83 | 19.50 | +1.50 | +8.34% | 0.13 | 51 | 297 | 0.34 | -0.80 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 155.00 | 24.20 | 24.55 | 24.38 | 30.78 | 0.00 | 0.00% | 0.16 | 0 | 214 | 0.38 | -0.86 | 0.01 | -0.04 | 8/14/2025 | 8/22/2025 4:00:01 PM EST |
| 160.00 | 28.55 | 29.50 | 29.03 | 35.41 | 0.00 | 0.00% | 0.18 | 0 | 40 | 0.41 | -0.90 | 0.01 | -0.03 | 8/14/2025 | 8/22/2025 4:00:01 PM EST |
| 165.00 | 33.40 | 34.35 | 33.88 | 18.15 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.43 | -0.93 | 0.01 | -0.02 | 7/28/2025 | 8/22/2025 4:00:01 PM EST |
| 170.00 | 38.35 | 39.35 | 38.85 | % | 0.23 | 0 | 0 | 0.47 | -0.95 | 0.01 | -0.02 | 8/22/2025 4:00:01 PM EST | |||
| 175.00 | 43.35 | 44.35 | 43.85 | 31.50 | 0.00 | 0.00% | 0.25 | 0 | 3 | 0.57 | -0.96 | 0.00 | -0.01 | 7/8/2025 | 8/22/2025 4:00:01 PM EST |
| 180.00 | 47.45 | 50.20 | 48.83 | 30.35 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.01 | 7/28/2025 | 8/22/2025 4:00:01 PM EST |
| 185.00 | 53.40 | 54.90 | 54.15 | % | 0.29 | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 190.00 | 58.40 | 59.35 | 58.88 | % | 0.31 | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 195.00 | 63.35 | 64.35 | 63.85 | % | 0.33 | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 200.00 | 68.50 | 69.30 | 68.90 | % | 0.34 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 210.00 | 78.40 | 79.15 | 78.78 | 66.85 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 8/22/2025 4:00:01 PM EST |
| 220.00 | 88.35 | 89.55 | 88.95 | % | 0.40 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 230.00 | 98.35 | 99.30 | 98.83 | % | 0.43 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST |