Options Chain for DATADOG INC CL A COM (DDOG) - $271.50 as of 10/8/2026 7:44:40 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 139.70 | 145.90 | 142.80 | % | 1.10 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:00 PM EST | |||
| 135.00 | 134.75 | 140.90 | 137.83 | % | 1.02 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:00 PM EST | |||
| 140.00 | 129.75 | 135.95 | 132.85 | % | 0.95 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:00 PM EST | |||
| 145.00 | 124.45 | 130.95 | 127.70 | % | 0.88 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:00 PM EST | |||
| 150.00 | 119.45 | 125.95 | 122.70 | % | 0.82 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:00 PM EST | |||
| 155.00 | 114.45 | 121.00 | 117.73 | % | 0.76 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:00 PM EST | |||
| 160.00 | 109.55 | 116.00 | 112.78 | % | 0.70 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:00 PM EST | |||
| 165.00 | 104.50 | 110.85 | 107.68 | 76.23 | 0.00 | 0.00% | 0.65 | 0 | 2 | 1.52 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 10/7/2026 4:00:00 PM EST |
| 170.00 | 99.50 | 106.00 | 102.75 | % | 0.60 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:00 PM EST | |||
| 175.00 | 94.55 | 101.05 | 97.80 | % | 0.56 | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.01 | 10/7/2026 4:00:00 PM EST | |||
| 180.00 | 89.60 | 96.05 | 92.83 | % | 0.52 | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.01 | 10/7/2026 4:00:00 PM EST | |||
| 185.00 | 84.00 | 91.10 | 87.55 | % | 0.47 | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.03 | 10/7/2026 4:00:00 PM EST | |||
| 190.00 | 79.55 | 86.15 | 82.85 | % | 0.44 | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.05 | 10/7/2026 4:00:00 PM EST | |||
| 195.00 | 74.75 | 81.20 | 77.98 | 78.08 | 0.00 | 0.00% | 0.40 | 0 | 3 | 1.12 | 0.99 | 0.00 | -0.06 | 9/28/2026 | 10/7/2026 4:00:00 PM EST |
| 200.00 | 70.10 | 75.65 | 72.88 | % | 0.36 | 0 | 0 | 1.06 | 0.99 | 0.00 | -0.07 | 10/7/2026 4:00:00 PM EST | |||
| 205.00 | 65.00 | 71.40 | 68.20 | 35.92 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.00 | 0.98 | 0.00 | -0.08 | 9/14/2026 | 10/7/2026 4:00:00 PM EST |
| 210.00 | 60.00 | 66.60 | 63.30 | 29.25 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.95 | 0.97 | 0.00 | -0.10 | 9/18/2026 | 10/7/2026 4:00:00 PM EST |
| 215.00 | 55.20 | 61.80 | 58.50 | 28.77 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.90 | 0.96 | 0.00 | -0.12 | 9/21/2026 | 10/7/2026 4:00:00 PM EST |
| 220.00 | 50.80 | 57.10 | 53.95 | 25.47 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.86 | 0.94 | 0.00 | -0.14 | 9/21/2026 | 10/7/2026 4:00:00 PM EST |
| 225.00 | 46.00 | 52.50 | 49.25 | 50.90 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.82 | 0.92 | 0.00 | -0.17 | 9/25/2026 | 10/7/2026 4:00:00 PM EST |
| 230.00 | 41.40 | 46.45 | 43.93 | 49.65 | 0.00 | 0.00% | 0.19 | 0 | 15 | 0.80 | 0.90 | 0.00 | -0.19 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 235.00 | 37.05 | 43.75 | 40.40 | 23.38 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.77 | 0.87 | 0.01 | -0.22 | 9/22/2026 | 10/7/2026 4:00:00 PM EST |
| 240.00 | 33.00 | 38.95 | 35.98 | 37.62 | 0.00 | 0.00% | 0.15 | 0 | 17 | 0.46 | 0.84 | 0.01 | -0.25 | 9/28/2026 | 10/7/2026 4:00:00 PM EST |
| 245.00 | 29.70 | 34.10 | 31.90 | 33.44 | 0.00 | 0.00% | 0.13 | 0 | 15 | 0.51 | 0.80 | 0.01 | -0.27 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 250.00 | 26.20 | 31.15 | 28.68 | 34.20 | 0.00 | 0.00% | 0.11 | 0 | 37 | 0.50 | 0.76 | 0.01 | -0.30 | 10/6/2026 | 10/7/2026 4:00:00 PM EST |
| 255.00 | 22.70 | 27.75 | 25.23 | 17.65 | 0.00 | 0.00% | 0.10 | 0 | 13 | 0.52 | 0.71 | 0.01 | -0.32 | 9/23/2026 | 10/7/2026 4:00:00 PM EST |
| 260.00 | 19.45 | 24.70 | 22.08 | 26.76 | 0.00 | 0.00% | 0.08 | 0 | 121 | 0.52 | 0.66 | 0.01 | -0.34 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 265.00 | 16.90 | 21.20 | 19.05 | 20.68 | 0.00 | 0.00% | 0.07 | 0 | 32 | 0.52 | 0.61 | 0.01 | -0.35 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 270.00 | 14.10 | 18.05 | 16.08 | 17.80 | 0.00 | 0.00% | 0.06 | 0 | 39 | 0.53 | 0.56 | 0.01 | -0.35 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 275.00 | 11.80 | 15.80 | 13.80 | 13.90 | 0.00 | 0.00% | 0.05 | 0 | 46 | 0.54 | 0.51 | 0.01 | -0.35 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 280.00 | 9.85 | 13.10 | 11.48 | 14.55 | 0.00 | 0.00% | 0.04 | 0 | 25 | 0.57 | 0.46 | 0.01 | -0.35 | 10/6/2026 | 10/7/2026 4:00:00 PM EST |
| 285.00 | 8.10 | 11.70 | 9.90 | 12.50 | 0.00 | 0.00% | 0.03 | 0 | 27 | 0.55 | 0.41 | 0.01 | -0.34 | 10/6/2026 | 10/7/2026 4:00:00 PM EST |
| 290.00 | 6.55 | 9.65 | 8.10 | 7.85 | 0.00 | 0.00% | 0.03 | 0 | 54 | 0.53 | 0.36 | 0.01 | -0.33 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 295.00 | 5.25 | 7.65 | 6.45 | 9.25 | 0.00 | 0.00% | 0.02 | 0 | 39 | 0.56 | 0.31 | 0.01 | -0.31 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 300.00 | 5.00 | 6.40 | 5.70 | 5.60 | 0.00 | 0.00% | 0.02 | 0 | 49 | 0.56 | 0.27 | 0.01 | -0.29 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 305.00 | 3.30 | 5.40 | 4.35 | 6.45 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.53 | 0.24 | 0.01 | -0.27 | 10/6/2026 | 10/7/2026 4:00:00 PM EST |
| 310.00 | 2.61 | 4.50 | 3.56 | 3.63 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.51 | 0.20 | 0.01 | -0.25 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 315.00 | 2.02 | 3.80 | 2.91 | 3.48 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.47 | 0.18 | 0.01 | -0.23 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 320.00 | 1.70 | 3.15 | 2.43 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.61 | 0.15 | 0.01 | -0.20 | 10/6/2026 | 10/7/2026 4:00:00 PM EST |
| 325.00 | 1.16 | 2.62 | 1.89 | 2.33 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.55 | 0.12 | 0.01 | -0.18 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 330.00 | 0.87 | 2.19 | 1.53 | 1.43 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.53 | 0.10 | 0.00 | -0.16 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 335.00 | 0.66 | 1.84 | 1.25 | 1.68 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.55 | 0.09 | 0.00 | -0.14 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 340.00 | 0.49 | 1.55 | 1.02 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.58 | 0.07 | 0.00 | -0.12 | 10/6/2026 | 10/7/2026 4:00:00 PM EST |
| 345.00 | 0.35 | 1.31 | 0.83 | 2.09 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.59 | 0.06 | 0.00 | -0.10 | 10/2/2026 | 10/7/2026 4:00:00 PM EST |
| 350.00 | 0.20 | 1.11 | 0.66 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.64 | 0.05 | 0.00 | -0.09 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 360.00 | 0.10 | 0.82 | 0.46 | % | 0.00 | 0 | 0 | 0.96 | 0.03 | 0.00 | -0.06 | 10/7/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 0.93 | 0.47 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.68 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/7/2026 4:00:00 PM EST |
| 135.00 | 0.00 | 0.43 | 0.22 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.50 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/7/2026 4:00:00 PM EST |
| 140.00 | 0.00 | 0.43 | 0.22 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.48 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/7/2026 4:00:00 PM EST |
| 145.00 | 0.00 | 0.73 | 0.37 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.42 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/7/2026 4:00:00 PM EST |
| 150.00 | 0.00 | 0.23 | 0.12 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.30 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/7/2026 4:00:00 PM EST |
| 155.00 | 0.00 | 0.44 | 0.22 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.24 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/7/2026 4:00:00 PM EST |
| 160.00 | 0.00 | 0.24 | 0.12 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.93 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/7/2026 4:00:00 PM EST |
| 165.00 | 0.00 | 0.55 | 0.28 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.07 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/7/2026 4:00:00 PM EST |
| 170.00 | 0.00 | 0.26 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.27 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 4:00:00 PM EST |
| 175.00 | 0.00 | 0.27 | 0.14 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.97 | 0.00 | 0.00 | -0.01 | 9/30/2026 | 10/7/2026 4:00:00 PM EST |
| 180.00 | 0.00 | 0.28 | 0.14 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.09 | 0.00 | 0.00 | -0.01 | 10/1/2026 | 10/7/2026 4:00:00 PM EST |
| 185.00 | 0.00 | 0.71 | 0.36 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.78 | 0.00 | 0.00 | -0.03 | 9/24/2026 | 10/7/2026 4:00:00 PM EST |
| 190.00 | 0.00 | 0.74 | 0.37 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.92 | 0.00 | 0.00 | -0.05 | 10/1/2026 | 10/7/2026 4:00:00 PM EST |
| 195.00 | 0.00 | 0.37 | 0.19 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 422 | 0.68 | -0.01 | 0.00 | -0.06 | 10/6/2026 | 10/7/2026 4:00:00 PM EST |
| 200.00 | 0.00 | 0.65 | 0.33 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.83 | -0.01 | 0.00 | -0.07 | 10/5/2026 | 10/7/2026 4:00:00 PM EST |
| 205.00 | 0.10 | 0.58 | 0.34 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.78 | -0.02 | 0.00 | -0.08 | 9/30/2026 | 10/7/2026 4:00:00 PM EST |
| 210.00 | 0.12 | 0.81 | 0.47 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.67 | -0.03 | 0.00 | -0.10 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 215.00 | 0.21 | 0.99 | 0.60 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.68 | -0.04 | 0.00 | -0.12 | 10/6/2026 | 10/7/2026 4:00:00 PM EST |
| 220.00 | 0.41 | 1.32 | 0.87 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.50 | -0.06 | 0.00 | -0.14 | 10/6/2026 | 10/7/2026 4:00:00 PM EST |
| 225.00 | 0.66 | 1.76 | 1.21 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.54 | -0.08 | 0.00 | -0.17 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 230.00 | 1.04 | 2.33 | 1.69 | 1.82 | +0.27 | +17.42% | 0.01 | 95 | 41 | 0.53 | -0.10 | 0.00 | -0.19 | 10/8/2026 | 10/7/2026 4:00:00 PM EST |
| 235.00 | 1.66 | 3.05 | 2.36 | 2.59 | 0.00 | 0.00% | 0.01 | 0 | 86 | 0.50 | -0.13 | 0.01 | -0.22 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 240.00 | 2.24 | 3.95 | 3.10 | 3.35 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.55 | -0.16 | 0.01 | -0.25 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 245.00 | 3.10 | 4.90 | 4.00 | 4.10 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.58 | -0.20 | 0.01 | -0.27 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 250.00 | 4.25 | 6.35 | 5.30 | 5.42 | 0.00 | 0.00% | 0.02 | 0 | 263 | 0.56 | -0.24 | 0.01 | -0.30 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 255.00 | 5.60 | 7.90 | 6.75 | 7.20 | 0.00 | 0.00% | 0.03 | 0 | 35 | 0.58 | -0.29 | 0.01 | -0.32 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 260.00 | 7.30 | 9.55 | 8.43 | 9.05 | +0.15 | +1.69% | 0.03 | 10 | 58 | 0.53 | -0.34 | 0.01 | -0.34 | 10/8/2026 | 10/7/2026 4:00:00 PM EST |
| 265.00 | 9.25 | 11.60 | 10.43 | 10.53 | 0.00 | 0.00% | 0.04 | 0 | 19 | 0.56 | -0.39 | 0.01 | -0.35 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 270.00 | 11.45 | 14.10 | 12.78 | 12.60 | -1.00 | -7.36% | 0.05 | 1 | 136 | 0.56 | -0.44 | 0.01 | -0.35 | 10/8/2026 | 10/7/2026 4:00:00 PM EST |
| 275.00 | 13.45 | 17.05 | 15.25 | 14.95 | 0.00 | 0.00% | 0.06 | 0 | 13 | 0.55 | -0.49 | 0.01 | -0.35 | 10/5/2026 | 10/7/2026 4:00:00 PM EST |
| 280.00 | 16.10 | 20.10 | 18.10 | 18.85 | 0.00 | 0.00% | 0.06 | 0 | 110 | 0.56 | -0.54 | 0.01 | -0.35 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 285.00 | 19.75 | 23.40 | 21.58 | 20.30 | 0.00 | 0.00% | 0.08 | 0 | 105 | 0.56 | -0.59 | 0.01 | -0.34 | 10/2/2026 | 10/7/2026 4:00:00 PM EST |
| 290.00 | 23.05 | 26.95 | 25.00 | 23.30 | 0.00 | 0.00% | 0.09 | 0 | 147 | 0.55 | -0.64 | 0.01 | -0.33 | 10/5/2026 | 10/7/2026 4:00:00 PM EST |
| 295.00 | 26.10 | 30.65 | 28.38 | 26.07 | 0.00 | 0.00% | 0.10 | 0 | 16 | 0.54 | -0.69 | 0.01 | -0.31 | 10/2/2026 | 10/7/2026 4:00:00 PM EST |
| 300.00 | 29.95 | 34.45 | 32.20 | % | 0.11 | 0 | 0 | 0.54 | -0.73 | 0.01 | -0.29 | 10/7/2026 4:00:00 PM EST | |||
| 305.00 | 34.35 | 38.85 | 36.60 | % | 0.12 | 0 | 0 | 0.65 | -0.76 | 0.01 | -0.27 | 10/7/2026 4:00:00 PM EST | |||
| 310.00 | 38.20 | 44.00 | 41.10 | 37.57 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.70 | -0.80 | 0.01 | -0.25 | 10/5/2026 | 10/7/2026 4:00:00 PM EST |
| 315.00 | 42.55 | 48.45 | 45.50 | % | 0.14 | 0 | 0 | 0.70 | -0.82 | 0.01 | -0.23 | 10/7/2026 4:00:00 PM EST | |||
| 320.00 | 47.85 | 52.65 | 50.25 | % | 0.16 | 0 | 0 | 0.79 | -0.85 | 0.01 | -0.20 | 10/7/2026 4:00:00 PM EST | |||
| 325.00 | 51.60 | 57.40 | 54.50 | % | 0.17 | 0 | 0 | 0.73 | -0.88 | 0.01 | -0.18 | 10/7/2026 4:00:00 PM EST | |||
| 330.00 | 57.05 | 62.00 | 59.53 | % | 0.18 | 0 | 0 | 0.75 | -0.90 | 0.00 | -0.16 | 10/7/2026 4:00:00 PM EST | |||
| 335.00 | 60.95 | 66.65 | 63.80 | % | 0.19 | 0 | 0 | 0.86 | -0.91 | 0.00 | -0.14 | 10/7/2026 4:00:00 PM EST | |||
| 340.00 | 65.75 | 71.45 | 68.60 | % | 0.20 | 0 | 0 | 0.89 | -0.93 | 0.00 | -0.12 | 10/7/2026 4:00:00 PM EST | |||
| 345.00 | 70.60 | 76.45 | 73.53 | % | 0.21 | 0 | 0 | 0.89 | -0.94 | 0.00 | -0.10 | 10/7/2026 4:00:00 PM EST | |||
| 350.00 | 75.50 | 81.00 | 78.25 | % | 0.22 | 0 | 0 | 0.91 | -0.95 | 0.00 | -0.09 | 10/7/2026 4:00:00 PM EST | |||
| 360.00 | 85.40 | 90.70 | 88.05 | % | 0.24 | 0 | 0 | 0.93 | -0.97 | 0.00 | -0.06 | 10/7/2026 4:00:00 PM EST |