Options Chain for DATADOG INC CL A COM (DDOG) - $136.08 as of 9/8/2025 3:46:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 61.45 | 62.35 | 61.90 | % | 0.83 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 9/8/2025 3:59:52 PM EST | |||
| 80.00 | 56.55 | 57.40 | 56.98 | % | 0.71 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 9/8/2025 3:59:52 PM EST | |||
| 85.00 | 51.60 | 52.50 | 52.05 | % | 0.61 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 9/8/2025 3:59:52 PM EST | |||
| 90.00 | 46.45 | 47.60 | 47.03 | % | 0.52 | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.01 | 9/8/2025 3:59:52 PM EST | |||
| 95.00 | 41.70 | 42.65 | 42.18 | % | 0.44 | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.01 | 9/8/2025 3:59:52 PM EST | |||
| 100.00 | 36.75 | 37.85 | 37.30 | % | 0.37 | 0 | 0 | 0.80 | 0.98 | 0.00 | -0.02 | 9/8/2025 3:59:52 PM EST | |||
| 105.00 | 31.90 | 32.95 | 32.43 | % | 0.31 | 0 | 0 | 0.70 | 0.96 | 0.00 | -0.04 | 9/8/2025 3:59:52 PM EST | |||
| 110.00 | 27.30 | 29.10 | 28.20 | % | 0.26 | 0 | 0 | 0.61 | 0.94 | 0.01 | -0.04 | 9/8/2025 3:59:52 PM EST | |||
| 115.00 | 22.70 | 24.15 | 23.43 | % | 0.20 | 0 | 0 | 0.59 | 0.90 | 0.01 | -0.05 | 9/8/2025 3:59:52 PM EST | |||
| 118.00 | 20.05 | 21.00 | 20.53 | % | 0.17 | 0 | 0 | 0.49 | 0.87 | 0.01 | -0.06 | 9/8/2025 3:59:52 PM EST | |||
| 119.00 | 19.25 | 20.15 | 19.70 | % | 0.17 | 0 | 0 | 0.35 | 0.86 | 0.01 | -0.06 | 9/8/2025 3:59:52 PM EST | |||
| 120.00 | 18.35 | 19.25 | 18.80 | % | 0.16 | 0 | 0 | 0.49 | 0.85 | 0.01 | -0.06 | 9/8/2025 3:59:52 PM EST | |||
| 121.00 | 17.55 | 18.45 | 18.00 | % | 0.15 | 0 | 0 | 0.36 | 0.83 | 0.01 | -0.07 | 9/8/2025 3:59:52 PM EST | |||
| 122.00 | 16.65 | 17.55 | 17.10 | % | 0.14 | 0 | 0 | 0.37 | 0.82 | 0.01 | -0.07 | 9/8/2025 3:59:52 PM EST | |||
| 123.00 | 15.90 | 16.80 | 16.35 | % | 0.13 | 0 | 0 | 0.38 | 0.81 | 0.01 | -0.07 | 9/8/2025 3:59:52 PM EST | |||
| 124.00 | 15.10 | 16.00 | 15.55 | % | 0.13 | 0 | 0 | 0.38 | 0.79 | 0.02 | -0.07 | 9/8/2025 3:59:52 PM EST | |||
| 125.00 | 14.40 | 15.20 | 14.80 | % | 0.12 | 0 | 0 | 0.37 | 0.78 | 0.02 | -0.07 | 9/8/2025 3:59:52 PM EST | |||
| 126.00 | 13.60 | 14.40 | 14.00 | % | 0.11 | 0 | 0 | 0.37 | 0.76 | 0.02 | -0.08 | 9/8/2025 3:59:52 PM EST | |||
| 127.00 | 12.90 | 13.65 | 13.28 | % | 0.10 | 0 | 0 | 0.37 | 0.74 | 0.02 | -0.08 | 9/8/2025 3:59:52 PM EST | |||
| 128.00 | 12.20 | 12.95 | 12.58 | % | 0.10 | 0 | 0 | 0.37 | 0.72 | 0.02 | -0.08 | 9/8/2025 3:59:52 PM EST | |||
| 129.00 | 11.55 | 12.20 | 11.88 | % | 0.09 | 0 | 0 | 0.37 | 0.71 | 0.02 | -0.08 | 9/8/2025 3:59:52 PM EST | |||
| 130.00 | 10.85 | 11.50 | 11.18 | % | 0.09 | 0 | 0 | 0.37 | 0.69 | 0.02 | -0.08 | 9/8/2025 3:59:52 PM EST | |||
| 131.00 | 10.15 | 10.85 | 10.50 | % | 0.08 | 0 | 0 | 0.37 | 0.67 | 0.02 | -0.08 | 9/8/2025 3:59:52 PM EST | |||
| 132.00 | 9.55 | 10.25 | 9.90 | % | 0.07 | 0 | 0 | 0.37 | 0.64 | 0.02 | -0.08 | 9/8/2025 3:59:52 PM EST | |||
| 133.00 | 8.25 | 10.80 | 9.53 | 8.50 | % | 0.07 | 1 | 0 | 0.34 | 0.62 | 0.02 | -0.08 | 9/8/2025 | 9/8/2025 3:59:52 PM EST | |
| 134.00 | 8.40 | 9.05 | 8.73 | 7.30 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.37 | 0.60 | 0.02 | -0.08 | 9/5/2025 | 9/8/2025 3:59:52 PM EST |
| 135.00 | 7.85 | 8.50 | 8.18 | 6.15 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.37 | 0.58 | 0.02 | -0.08 | 9/4/2025 | 9/8/2025 3:59:52 PM EST |
| 136.00 | 7.40 | 7.80 | 7.60 | 7.40 | -0.65 | -8.08% | 0.06 | 18 | 1 | 0.36 | 0.55 | 0.02 | -0.08 | 9/8/2025 | 9/8/2025 3:59:52 PM EST |
| 137.00 | 6.80 | 7.40 | 7.10 | % | 0.05 | 0 | 0 | 0.36 | 0.53 | 0.02 | -0.08 | 9/8/2025 3:59:52 PM EST | |||
| 138.00 | 6.35 | 6.95 | 6.65 | % | 0.05 | 0 | 0 | 0.36 | 0.51 | 0.02 | -0.08 | 9/8/2025 3:59:52 PM EST | |||
| 139.00 | 5.90 | 6.50 | 6.20 | % | 0.04 | 0 | 0 | 0.36 | 0.48 | 0.02 | -0.08 | 9/8/2025 3:59:52 PM EST | |||
| 140.00 | 5.45 | 5.90 | 5.68 | 5.59 | % | 0.04 | 1 | 0 | 0.36 | 0.46 | 0.02 | -0.08 | 9/8/2025 | 9/8/2025 3:59:52 PM EST | |
| 141.00 | 5.05 | 5.60 | 5.33 | % | 0.04 | 0 | 0 | 0.36 | 0.43 | 0.02 | -0.08 | 9/8/2025 3:59:52 PM EST | |||
| 142.00 | 4.65 | 5.15 | 4.90 | 4.85 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.36 | 0.41 | 0.02 | -0.07 | 9/5/2025 | 9/8/2025 3:59:52 PM EST |
| 143.00 | 4.30 | 4.85 | 4.58 | % | 0.03 | 0 | 0 | 0.36 | 0.39 | 0.02 | -0.07 | 9/8/2025 3:59:52 PM EST | |||
| 144.00 | 2.71 | 4.50 | 3.61 | % | 0.03 | 0 | 0 | 0.33 | 0.36 | 0.02 | -0.07 | 9/8/2025 3:59:52 PM EST | |||
| 145.00 | 3.65 | 4.20 | 3.93 | 3.36 | +0.70 | +26.32% | 0.03 | 2 | 12 | 0.36 | 0.34 | 0.02 | -0.07 | 9/8/2025 | 9/8/2025 3:59:52 PM EST |
| 146.00 | 2.88 | 3.80 | 3.34 | 3.50 | % | 0.02 | 1 | 0 | 0.35 | 0.32 | 0.02 | -0.07 | 9/8/2025 | 9/8/2025 3:59:52 PM EST | |
| 150.00 | 2.37 | 2.83 | 2.60 | 2.45 | -0.28 | -10.26% | 0.02 | 1 | 4 | 0.36 | 0.24 | 0.02 | -0.06 | 9/8/2025 | 9/8/2025 3:59:52 PM EST |
| 152.50 | 1.60 | 2.41 | 2.01 | 2.02 | 0.00 | 0.00% | 0.01 | 0 | 114 | 0.35 | 0.20 | 0.02 | -0.05 | 9/5/2025 | 9/8/2025 3:59:52 PM EST |
| 155.00 | 0.87 | 1.93 | 1.40 | 1.31 | -0.32 | -19.64% | 0.01 | 2 | 7 | 0.33 | 0.17 | 0.02 | -0.05 | 9/8/2025 | 9/8/2025 3:59:52 PM EST |
| 160.00 | 0.90 | 1.89 | 1.40 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.39 | 0.11 | 0.01 | -0.03 | 9/5/2025 | 9/8/2025 3:59:52 PM EST |
| 165.00 | 0.00 | 1.28 | 0.64 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.46 | 0.07 | 0.01 | -0.02 | 9/5/2025 | 9/8/2025 3:59:52 PM EST |
| 170.00 | 0.00 | 0.60 | 0.30 | 0.60 | % | 0.00 | 1 | 0 | 0.40 | 0.04 | 0.01 | -0.02 | 9/8/2025 | 9/8/2025 3:59:52 PM EST | |
| 175.00 | 0.00 | 1.62 | 0.81 | % | 0.00 | 0 | 0 | 0.60 | 0.02 | 0.00 | -0.01 | 9/8/2025 3:59:52 PM EST | |||
| 180.00 | 0.00 | 1.43 | 0.72 | % | 0.00 | 0 | 0 | 0.67 | 0.01 | 0.00 | -0.01 | 9/8/2025 3:59:52 PM EST | |||
| 185.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 0.71 | 0.01 | 0.00 | 0.00 | 9/8/2025 3:59:52 PM EST | |||
| 190.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 9/8/2025 3:59:52 PM EST | |||
| 195.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 9/8/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.69 | 0.35 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 9/8/2025 3:59:52 PM EST | |||
| 80.00 | 0.00 | 0.72 | 0.36 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 9/8/2025 3:59:52 PM EST | |||
| 85.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 9/8/2025 3:59:52 PM EST | |||
| 90.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.01 | 9/8/2025 3:59:52 PM EST | |||
| 95.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 0.90 | -0.01 | 0.00 | -0.01 | 9/8/2025 3:59:52 PM EST | |||
| 100.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.63 | -0.02 | 0.00 | -0.02 | 9/8/2025 3:59:52 PM EST | |||
| 105.00 | 0.01 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.41 | -0.04 | 0.00 | -0.04 | 9/8/2025 3:59:52 PM EST | |||
| 110.00 | 0.00 | 1.05 | 0.53 | 0.76 | % | 0.00 | 2 | 0 | 0.53 | -0.06 | 0.01 | -0.04 | 9/8/2025 | 9/8/2025 3:59:52 PM EST | |
| 115.00 | 0.00 | 1.53 | 0.77 | 1.19 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.50 | -0.10 | 0.01 | -0.05 | 9/5/2025 | 9/8/2025 3:59:52 PM EST |
| 118.00 | 1.19 | 2.02 | 1.61 | 2.14 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.42 | -0.13 | 0.01 | -0.06 | 9/4/2025 | 9/8/2025 3:59:52 PM EST |
| 119.00 | 0.61 | 2.47 | 1.54 | % | 0.01 | 0 | 0 | 0.38 | -0.14 | 0.01 | -0.06 | 9/8/2025 3:59:52 PM EST | |||
| 120.00 | 1.34 | 2.39 | 1.87 | 1.87 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.41 | -0.15 | 0.01 | -0.06 | 9/5/2025 | 9/8/2025 3:59:52 PM EST |
| 121.00 | 0.82 | 2.39 | 1.61 | % | 0.01 | 0 | 0 | 0.36 | -0.17 | 0.01 | -0.07 | 9/8/2025 3:59:52 PM EST | |||
| 122.00 | 1.00 | 2.19 | 1.60 | 2.21 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.36 | -0.18 | 0.01 | -0.07 | 9/5/2025 | 9/8/2025 3:59:52 PM EST |
| 123.00 | 1.86 | 2.64 | 2.25 | 3.01 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.39 | -0.19 | 0.01 | -0.07 | 9/5/2025 | 9/8/2025 3:59:52 PM EST |
| 124.00 | 2.22 | 2.86 | 2.54 | 2.50 | -0.45 | -15.26% | 0.02 | 2 | 1 | 0.39 | -0.21 | 0.02 | -0.07 | 9/8/2025 | 9/8/2025 3:59:52 PM EST |
| 125.00 | 2.42 | 2.94 | 2.68 | % | 0.02 | 0 | 0 | 0.39 | -0.22 | 0.02 | -0.07 | 9/8/2025 3:59:52 PM EST | |||
| 126.00 | 1.37 | 3.10 | 2.24 | % | 0.02 | 0 | 0 | 0.34 | -0.24 | 0.02 | -0.08 | 9/8/2025 3:59:52 PM EST | |||
| 127.00 | 2.67 | 3.40 | 3.04 | % | 0.02 | 0 | 0 | 0.37 | -0.26 | 0.02 | -0.08 | 9/8/2025 3:59:52 PM EST | |||
| 128.00 | 2.46 | 3.65 | 3.06 | 4.60 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.36 | -0.28 | 0.02 | -0.08 | 9/5/2025 | 9/8/2025 3:59:52 PM EST |
| 129.00 | 2.94 | 4.05 | 3.50 | % | 0.03 | 0 | 0 | 0.36 | -0.29 | 0.02 | -0.08 | 9/8/2025 3:59:52 PM EST | |||
| 130.00 | 3.80 | 4.35 | 4.08 | % | 0.03 | 0 | 0 | 0.38 | -0.31 | 0.02 | -0.08 | 9/8/2025 3:59:52 PM EST | |||
| 131.00 | 4.15 | 4.70 | 4.43 | % | 0.03 | 0 | 0 | 0.37 | -0.33 | 0.02 | -0.08 | 9/8/2025 3:59:52 PM EST | |||
| 132.00 | 4.25 | 4.95 | 4.60 | 5.16 | % | 0.03 | 1 | 0 | 0.37 | -0.36 | 0.02 | -0.08 | 9/8/2025 | 9/8/2025 3:59:52 PM EST | |
| 133.00 | 4.90 | 5.50 | 5.20 | % | 0.04 | 0 | 0 | 0.37 | -0.38 | 0.02 | -0.08 | 9/8/2025 3:59:52 PM EST | |||
| 134.00 | 5.30 | 5.90 | 5.60 | % | 0.04 | 0 | 0 | 0.37 | -0.40 | 0.02 | -0.08 | 9/8/2025 3:59:52 PM EST | |||
| 135.00 | 5.75 | 6.30 | 6.03 | % | 0.04 | 0 | 0 | 0.37 | -0.42 | 0.02 | -0.08 | 9/8/2025 3:59:52 PM EST | |||
| 136.00 | 6.20 | 6.80 | 6.50 | % | 0.05 | 0 | 0 | 0.37 | -0.45 | 0.02 | -0.08 | 9/8/2025 3:59:52 PM EST | |||
| 137.00 | 6.70 | 7.30 | 7.00 | % | 0.05 | 0 | 0 | 0.37 | -0.47 | 0.02 | -0.08 | 9/8/2025 3:59:52 PM EST | |||
| 138.00 | 7.20 | 7.85 | 7.53 | % | 0.05 | 0 | 0 | 0.36 | -0.49 | 0.02 | -0.08 | 9/8/2025 3:59:52 PM EST | |||
| 139.00 | 7.65 | 8.40 | 8.03 | % | 0.06 | 0 | 0 | 0.36 | -0.52 | 0.02 | -0.08 | 9/8/2025 3:59:52 PM EST | |||
| 140.00 | 8.30 | 8.95 | 8.63 | % | 0.06 | 0 | 0 | 0.36 | -0.54 | 0.02 | -0.08 | 9/8/2025 3:59:52 PM EST | |||
| 141.00 | 8.80 | 9.55 | 9.18 | % | 0.07 | 0 | 0 | 0.36 | -0.57 | 0.02 | -0.08 | 9/8/2025 3:59:52 PM EST | |||
| 142.00 | 9.50 | 10.15 | 9.83 | % | 0.07 | 0 | 0 | 0.36 | -0.59 | 0.02 | -0.07 | 9/8/2025 3:59:52 PM EST | |||
| 143.00 | 9.20 | 10.85 | 10.03 | % | 0.07 | 0 | 0 | 0.33 | -0.61 | 0.02 | -0.07 | 9/8/2025 3:59:52 PM EST | |||
| 144.00 | 10.80 | 11.50 | 11.15 | % | 0.08 | 0 | 0 | 0.36 | -0.64 | 0.02 | -0.07 | 9/8/2025 3:59:52 PM EST | |||
| 145.00 | 11.40 | 12.10 | 11.75 | % | 0.08 | 0 | 0 | 0.35 | -0.66 | 0.02 | -0.07 | 9/8/2025 3:59:52 PM EST | |||
| 146.00 | 12.15 | 12.80 | 12.48 | % | 0.09 | 0 | 0 | 0.35 | -0.68 | 0.02 | -0.07 | 9/8/2025 3:59:52 PM EST | |||
| 150.00 | 15.00 | 16.00 | 15.50 | % | 0.10 | 0 | 0 | 0.48 | -0.76 | 0.02 | -0.06 | 9/8/2025 3:59:52 PM EST | |||
| 152.50 | 17.05 | 18.05 | 17.55 | % | 0.12 | 0 | 0 | 0.35 | -0.80 | 0.02 | -0.05 | 9/8/2025 3:59:52 PM EST | |||
| 155.00 | 19.20 | 20.10 | 19.65 | % | 0.13 | 0 | 0 | 0.46 | -0.83 | 0.02 | -0.05 | 9/8/2025 3:59:52 PM EST | |||
| 160.00 | 23.60 | 24.60 | 24.10 | % | 0.15 | 0 | 0 | 0.52 | -0.89 | 0.01 | -0.03 | 9/8/2025 3:59:52 PM EST | |||
| 165.00 | 28.40 | 29.25 | 28.83 | % | 0.17 | 0 | 0 | 0.54 | -0.93 | 0.01 | -0.02 | 9/8/2025 3:59:52 PM EST | |||
| 170.00 | 33.15 | 34.30 | 33.73 | % | 0.20 | 0 | 0 | 0.62 | -0.96 | 0.01 | -0.02 | 9/8/2025 3:59:52 PM EST | |||
| 175.00 | 38.10 | 39.05 | 38.58 | % | 0.22 | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.01 | 9/8/2025 3:59:52 PM EST | |||
| 180.00 | 41.95 | 45.60 | 43.78 | % | 0.24 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 9/8/2025 3:59:52 PM EST | |||
| 185.00 | 48.05 | 49.05 | 48.55 | % | 0.26 | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 9/8/2025 3:59:52 PM EST | |||
| 190.00 | 53.10 | 54.10 | 53.60 | % | 0.28 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 9/8/2025 3:59:52 PM EST | |||
| 195.00 | 58.05 | 59.25 | 58.65 | % | 0.30 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 9/8/2025 3:59:52 PM EST |