Options Chain for DATADOG INC CL A COM (DDOG) - $151.57 as of 10/3/2025 3:57:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 81.70 | 82.90 | 82.30 | % | 1.18 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 75.00 | 76.75 | 77.95 | 77.35 | % | 1.03 | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.01 | 10/3/2025 3:59:55 PM EST | |||
| 80.00 | 71.80 | 73.05 | 72.43 | 62.65 | 0.00 | 0.00% | 0.91 | 0 | 1 | 1.01 | 1.00 | 0.00 | -0.01 | 7/15/2025 | 10/3/2025 3:59:55 PM EST |
| 85.00 | 66.90 | 68.10 | 67.50 | 56.25 | 0.00 | 0.00% | 0.79 | 0 | 2 | 0.94 | 0.99 | 0.00 | -0.02 | 9/10/2025 | 10/3/2025 3:59:55 PM EST |
| 90.00 | 62.00 | 63.20 | 62.60 | 55.00 | 0.00 | 0.00% | 0.70 | 0 | 7 | 0.88 | 0.99 | 0.00 | -0.02 | 9/10/2025 | 10/3/2025 3:59:55 PM EST |
| 95.00 | 57.15 | 58.15 | 57.65 | 41.25 | 0.00 | 0.00% | 0.61 | 0 | 1 | 0.83 | 0.98 | 0.00 | -0.03 | 8/7/2025 | 10/3/2025 3:59:55 PM EST |
| 100.00 | 52.30 | 53.30 | 52.80 | 44.50 | 0.00 | 0.00% | 0.53 | 0 | 7 | 0.76 | 0.97 | 0.00 | -0.03 | 9/29/2025 | 10/3/2025 3:59:55 PM EST |
| 105.00 | 47.55 | 48.50 | 48.03 | 48.70 | +16.60 | +51.72% | 0.46 | 1 | 10 | 0.63 | 0.96 | 0.00 | -0.04 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 110.00 | 42.85 | 43.80 | 43.33 | 37.32 | 0.00 | 0.00% | 0.39 | 0 | 10 | 0.61 | 0.94 | 0.00 | -0.05 | 9/29/2025 | 10/3/2025 3:59:55 PM EST |
| 115.00 | 38.20 | 39.05 | 38.63 | 40.54 | +3.24 | +8.69% | 0.34 | 4 | 171 | 0.58 | 0.92 | 0.00 | -0.06 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 120.00 | 33.65 | 34.75 | 34.20 | 35.60 | 0.00 | 0.00% | 0.29 | 0 | 91 | 0.57 | 0.89 | 0.01 | -0.07 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 125.00 | 29.35 | 30.50 | 29.93 | 31.60 | +3.10 | +10.88% | 0.24 | 5 | 371 | 0.56 | 0.86 | 0.01 | -0.09 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 130.00 | 25.50 | 26.05 | 25.78 | 26.02 | +0.86 | +3.42% | 0.20 | 2 | 273 | 0.54 | 0.81 | 0.01 | -0.10 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 135.00 | 21.70 | 22.25 | 21.98 | 22.07 | +0.02 | +0.10% | 0.16 | 1 | 1,673 | 0.53 | 0.76 | 0.01 | -0.11 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 140.00 | 18.15 | 18.80 | 18.48 | 19.20 | +0.62 | +3.34% | 0.13 | 52 | 2,398 | 0.52 | 0.71 | 0.01 | -0.12 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 145.00 | 15.15 | 15.65 | 15.40 | 15.75 | +0.20 | +1.29% | 0.11 | 49 | 713 | 0.52 | 0.64 | 0.01 | -0.12 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 150.00 | 12.65 | 12.90 | 12.78 | 13.43 | +0.68 | +5.34% | 0.09 | 46 | 7,894 | 0.52 | 0.57 | 0.01 | -0.12 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 155.00 | 10.30 | 10.50 | 10.40 | 10.50 | +0.25 | +2.44% | 0.07 | 89 | 1,098 | 0.52 | 0.50 | 0.01 | -0.13 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 160.00 | 7.80 | 8.60 | 8.20 | 8.55 | -0.10 | -1.16% | 0.05 | 51 | 3,720 | 0.50 | 0.44 | 0.01 | -0.12 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 165.00 | 6.65 | 6.80 | 6.73 | 6.96 | +0.21 | +3.12% | 0.04 | 33 | 1,154 | 0.51 | 0.37 | 0.01 | -0.12 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 170.00 | 5.25 | 5.45 | 5.35 | 5.65 | +0.17 | +3.11% | 0.03 | 39 | 1,219 | 0.52 | 0.32 | 0.01 | -0.11 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 175.00 | 4.20 | 4.40 | 4.30 | 4.75 | +0.39 | +8.95% | 0.02 | 15 | 360 | 0.52 | 0.27 | 0.01 | -0.10 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 180.00 | 3.35 | 3.50 | 3.43 | 3.66 | +0.26 | +7.65% | 0.02 | 22 | 1,259 | 0.52 | 0.22 | 0.01 | -0.10 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 185.00 | 2.51 | 2.83 | 2.67 | 3.15 | +0.50 | +18.87% | 0.01 | 2 | 280 | 0.52 | 0.18 | 0.01 | -0.09 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 190.00 | 2.00 | 2.49 | 2.25 | 2.14 | 0.00 | 0.00% | 0.01 | 0 | 326 | 0.54 | 0.15 | 0.01 | -0.08 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 195.00 | 1.67 | 1.88 | 1.78 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.54 | 0.13 | 0.01 | -0.07 | 10/1/2025 | 10/3/2025 3:59:55 PM EST |
| 200.00 | 1.37 | 1.56 | 1.47 | 1.47 | +0.05 | +3.53% | 0.01 | 8 | 93 | 0.55 | 0.10 | 0.01 | -0.06 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 210.00 | 0.86 | 1.07 | 0.97 | 1.02 | +0.05 | +5.16% | 0.00 | 16 | 7 | 0.56 | 0.07 | 0.00 | -0.04 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 220.00 | 0.45 | 0.82 | 0.64 | 0.75 | +0.55 | +275.00% | 0.00 | 1 | 5 | 0.57 | 0.05 | 0.00 | -0.03 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 230.00 | 0.16 | 0.73 | 0.45 | 0.50 | +0.10 | +25.00% | 0.00 | 1 | 2 | 0.58 | 0.03 | 0.00 | -0.03 | 10/3/2025 | 10/3/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.01 | 0.34 | 0.18 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.89 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 75.00 | 0.01 | 0.34 | 0.18 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.82 | 0.00 | 0.00 | -0.01 | 8/25/2025 | 10/3/2025 3:59:55 PM EST |
| 80.00 | 0.01 | 0.40 | 0.21 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.77 | 0.00 | 0.00 | -0.01 | 9/18/2025 | 10/3/2025 3:59:55 PM EST |
| 85.00 | 0.01 | 0.45 | 0.23 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 2,001 | 0.71 | -0.01 | 0.00 | -0.02 | 9/25/2025 | 10/3/2025 3:59:55 PM EST |
| 90.00 | 0.05 | 0.51 | 0.28 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.70 | -0.01 | 0.00 | -0.02 | 9/30/2025 | 10/3/2025 3:59:55 PM EST |
| 95.00 | 0.06 | 0.52 | 0.29 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 531 | 0.64 | -0.02 | 0.00 | -0.03 | 10/1/2025 | 10/3/2025 3:59:55 PM EST |
| 100.00 | 0.18 | 0.71 | 0.45 | 0.45 | -0.13 | -22.42% | 0.00 | 1 | 4,152 | 0.64 | -0.03 | 0.00 | -0.03 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 105.00 | 0.50 | 0.76 | 0.63 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 1,252 | 0.63 | -0.04 | 0.00 | -0.04 | 10/1/2025 | 10/3/2025 3:59:55 PM EST |
| 110.00 | 0.83 | 0.94 | 0.89 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 731 | 0.61 | -0.06 | 0.00 | -0.05 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 115.00 | 1.19 | 1.30 | 1.25 | 1.18 | -0.02 | -1.67% | 0.01 | 30 | 2,492 | 0.59 | -0.08 | 0.00 | -0.06 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 120.00 | 1.69 | 1.81 | 1.75 | 1.67 | +0.06 | +3.73% | 0.01 | 19 | 1,320 | 0.57 | -0.11 | 0.01 | -0.07 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 125.00 | 2.36 | 2.50 | 2.43 | 2.25 | -0.05 | -2.18% | 0.02 | 8 | 657 | 0.56 | -0.14 | 0.01 | -0.09 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 130.00 | 3.30 | 3.45 | 3.38 | 3.35 | +0.15 | +4.69% | 0.03 | 31 | 3,233 | 0.55 | -0.19 | 0.01 | -0.10 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 135.00 | 4.50 | 4.70 | 4.60 | 4.50 | +0.25 | +5.89% | 0.03 | 62 | 2,205 | 0.54 | -0.24 | 0.01 | -0.11 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 140.00 | 6.00 | 6.15 | 6.08 | 6.00 | +0.31 | +5.45% | 0.04 | 16 | 827 | 0.53 | -0.29 | 0.01 | -0.12 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 145.00 | 7.85 | 8.00 | 7.93 | 7.77 | +0.25 | +3.33% | 0.05 | 17 | 618 | 0.52 | -0.36 | 0.01 | -0.12 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 150.00 | 9.95 | 10.30 | 10.13 | 9.88 | +0.13 | +1.34% | 0.07 | 23 | 1,377 | 0.52 | -0.43 | 0.01 | -0.12 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 155.00 | 12.65 | 12.95 | 12.80 | 12.42 | -0.63 | -4.83% | 0.08 | 38 | 95 | 0.52 | -0.50 | 0.01 | -0.13 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 160.00 | 15.65 | 15.90 | 15.78 | 15.45 | -0.05 | -0.33% | 0.10 | 18 | 26 | 0.51 | -0.56 | 0.01 | -0.12 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 165.00 | 18.95 | 19.50 | 19.23 | 19.00 | +0.25 | +1.34% | 0.12 | 6 | 135 | 0.52 | -0.63 | 0.01 | -0.12 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 170.00 | 22.55 | 23.45 | 23.00 | % | 0.14 | 0 | 0 | 0.53 | -0.68 | 0.01 | -0.11 | 10/3/2025 3:59:55 PM EST | |||
| 175.00 | 26.10 | 27.00 | 26.55 | 26.35 | -0.90 | -3.31% | 0.15 | 1 | 6 | 0.51 | -0.73 | 0.01 | -0.10 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 180.00 | 30.20 | 31.50 | 30.85 | % | 0.17 | 0 | 0 | 0.52 | -0.78 | 0.01 | -0.10 | 10/3/2025 3:59:55 PM EST | |||
| 185.00 | 34.50 | 35.95 | 35.23 | % | 0.19 | 0 | 0 | 0.53 | -0.82 | 0.01 | -0.09 | 10/3/2025 3:59:55 PM EST | |||
| 190.00 | 39.00 | 40.30 | 39.65 | 40.20 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.52 | -0.85 | 0.01 | -0.08 | 7/28/2025 | 10/3/2025 3:59:55 PM EST |
| 195.00 | 43.65 | 44.65 | 44.15 | 54.25 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.52 | -0.87 | 0.01 | -0.07 | 8/29/2025 | 10/3/2025 3:59:55 PM EST |
| 200.00 | 48.30 | 49.70 | 49.00 | % | 0.24 | 0 | 0 | 0.59 | -0.90 | 0.01 | -0.06 | 10/3/2025 3:59:55 PM EST | |||
| 210.00 | 57.95 | 59.25 | 58.60 | % | 0.28 | 0 | 0 | 0.61 | -0.93 | 0.00 | -0.04 | 10/3/2025 3:59:55 PM EST | |||
| 220.00 | 67.85 | 68.95 | 68.40 | 66.82 | % | 0.31 | 1 | 0 | 0.64 | -0.95 | 0.00 | -0.03 | 10/3/2025 | 10/3/2025 3:59:55 PM EST | |
| 230.00 | 77.50 | 78.90 | 78.20 | 98.20 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.72 | -0.97 | 0.00 | -0.03 | 9/3/2025 | 10/3/2025 3:59:55 PM EST |