Options Chain for DATADOG INC CL A COM (DDOG) - $280.00 as of 10/7/2026 5:47:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 138.10 | 145.70 | 141.90 | % | 1.09 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:00 PM EST | |||
| 135.00 | 133.15 | 140.70 | 136.93 | % | 1.01 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:00 PM EST | |||
| 140.00 | 128.15 | 135.75 | 131.95 | % | 0.94 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:00 PM EST | |||
| 145.00 | 123.05 | 130.75 | 126.90 | % | 0.88 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:00 PM EST | |||
| 150.00 | 118.20 | 125.80 | 122.00 | % | 0.81 | 0 | 0 | 1.62 | 1.00 | 0.00 | -0.01 | 10/7/2026 4:00:00 PM EST | |||
| 155.00 | 113.40 | 120.85 | 117.13 | % | 0.76 | 0 | 0 | 1.55 | 1.00 | 0.00 | -0.01 | 10/7/2026 4:00:00 PM EST | |||
| 160.00 | 108.45 | 115.90 | 112.18 | 116.53 | 0.00 | 0.00% | 0.70 | 0 | 1 | 1.48 | 0.99 | 0.00 | -0.01 | 10/6/2026 | 10/7/2026 4:00:00 PM EST |
| 165.00 | 103.80 | 110.95 | 107.38 | % | 0.65 | 0 | 0 | 1.42 | 0.99 | 0.00 | -0.02 | 10/7/2026 4:00:00 PM EST | |||
| 170.00 | 98.15 | 106.00 | 102.08 | % | 0.60 | 0 | 0 | 1.35 | 0.99 | 0.00 | -0.02 | 10/7/2026 4:00:00 PM EST | |||
| 175.00 | 93.30 | 101.10 | 97.20 | % | 0.56 | 0 | 0 | 1.29 | 0.99 | 0.00 | -0.03 | 10/7/2026 4:00:00 PM EST | |||
| 180.00 | 88.80 | 96.25 | 92.53 | % | 0.51 | 0 | 0 | 1.24 | 0.98 | 0.00 | -0.04 | 10/7/2026 4:00:00 PM EST | |||
| 185.00 | 84.70 | 91.40 | 88.05 | % | 0.48 | 0 | 0 | 1.19 | 0.98 | 0.00 | -0.06 | 10/7/2026 4:00:00 PM EST | |||
| 190.00 | 80.25 | 86.60 | 83.43 | % | 0.44 | 0 | 0 | 1.14 | 0.97 | 0.00 | -0.07 | 10/7/2026 4:00:00 PM EST | |||
| 195.00 | 75.40 | 81.90 | 78.65 | % | 0.40 | 0 | 0 | 1.09 | 0.96 | 0.00 | -0.09 | 10/7/2026 4:00:00 PM EST | |||
| 200.00 | 70.40 | 77.20 | 73.80 | % | 0.37 | 0 | 0 | 1.05 | 0.94 | 0.00 | -0.11 | 10/7/2026 4:00:00 PM EST | |||
| 205.00 | 65.85 | 72.65 | 69.25 | % | 0.34 | 0 | 0 | 1.02 | 0.93 | 0.00 | -0.13 | 10/7/2026 4:00:00 PM EST | |||
| 210.00 | 61.05 | 68.15 | 64.60 | % | 0.31 | 0 | 0 | 0.98 | 0.91 | 0.00 | -0.15 | 10/7/2026 4:00:00 PM EST | |||
| 215.00 | 56.95 | 64.15 | 60.55 | % | 0.28 | 0 | 0 | 0.68 | 0.89 | 0.00 | -0.18 | 10/7/2026 4:00:00 PM EST | |||
| 220.00 | 54.15 | 58.30 | 56.23 | % | 0.26 | 0 | 0 | 0.73 | 0.87 | 0.00 | -0.20 | 10/7/2026 4:00:00 PM EST | |||
| 225.00 | 50.30 | 55.70 | 53.00 | 60.97 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.77 | 0.85 | 0.00 | -0.22 | 10/2/2026 | 10/7/2026 4:00:00 PM EST |
| 230.00 | 43.85 | 50.20 | 47.03 | 53.50 | +2.06 | +4.01% | 0.20 | 1 | 1 | 0.65 | 0.82 | 0.00 | -0.25 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 235.00 | 40.80 | 48.05 | 44.43 | % | 0.19 | 0 | 0 | 0.72 | 0.79 | 0.01 | -0.27 | 10/7/2026 4:00:00 PM EST | |||
| 240.00 | 38.65 | 42.75 | 40.70 | 45.03 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.71 | 0.76 | 0.01 | -0.29 | 9/25/2026 | 10/7/2026 4:00:00 PM EST |
| 245.00 | 35.15 | 39.05 | 37.10 | % | 0.15 | 0 | 0 | 0.71 | 0.73 | 0.01 | -0.31 | 10/7/2026 4:00:00 PM EST | |||
| 250.00 | 32.00 | 36.00 | 34.00 | 33.08 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.71 | 0.70 | 0.01 | -0.33 | 9/29/2026 | 10/7/2026 4:00:00 PM EST |
| 255.00 | 27.55 | 34.65 | 31.10 | 36.15 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.71 | 0.66 | 0.01 | -0.34 | 9/30/2026 | 10/7/2026 4:00:00 PM EST |
| 260.00 | 25.45 | 31.55 | 28.50 | 32.88 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.72 | 0.63 | 0.01 | -0.35 | 10/5/2026 | 10/7/2026 4:00:00 PM EST |
| 265.00 | 22.75 | 25.90 | 24.33 | 28.75 | 0.00 | 0.00% | 0.09 | 0 | 54 | 0.67 | 0.59 | 0.01 | -0.36 | 10/5/2026 | 10/7/2026 4:00:00 PM EST |
| 270.00 | 20.10 | 23.85 | 21.98 | 24.54 | -3.83 | -13.50% | 0.08 | 8 | 22 | 0.68 | 0.55 | 0.01 | -0.36 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 275.00 | 17.85 | 21.30 | 19.58 | 22.04 | -3.86 | -14.91% | 0.07 | 7 | 5 | 0.67 | 0.52 | 0.01 | -0.37 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 280.00 | 16.65 | 19.00 | 17.83 | 22.03 | +0.03 | +0.14% | 0.06 | 1 | 12 | 0.68 | 0.48 | 0.01 | -0.36 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 285.00 | 14.45 | 17.05 | 15.75 | 20.95 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.68 | 0.45 | 0.01 | -0.36 | 9/30/2026 | 10/7/2026 4:00:00 PM EST |
| 290.00 | 12.45 | 15.15 | 13.80 | 16.00 | -1.80 | -10.12% | 0.05 | 1 | 11 | 0.67 | 0.41 | 0.01 | -0.35 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 295.00 | 9.90 | 16.65 | 13.28 | 17.52 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.71 | 0.38 | 0.01 | -0.34 | 9/30/2026 | 10/7/2026 4:00:00 PM EST |
| 300.00 | 9.30 | 15.40 | 12.35 | 12.05 | -2.90 | -19.40% | 0.04 | 3 | 7 | 0.73 | 0.35 | 0.01 | -0.33 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 305.00 | 7.55 | 11.15 | 9.35 | 14.07 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.67 | 0.31 | 0.01 | -0.32 | 10/6/2026 | 10/7/2026 4:00:00 PM EST |
| 310.00 | 6.40 | 11.85 | 9.13 | 13.09 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.70 | 0.29 | 0.01 | -0.30 | 10/5/2026 | 10/7/2026 4:00:00 PM EST |
| 315.00 | 5.30 | 10.20 | 7.75 | 12.04 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.69 | 0.26 | 0.01 | -0.29 | 9/30/2026 | 10/7/2026 4:00:00 PM EST |
| 320.00 | 3.80 | 7.60 | 5.70 | 7.80 | -1.25 | -13.82% | 0.02 | 1 | 19 | 0.64 | 0.23 | 0.01 | -0.27 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 325.00 | 3.00 | 8.70 | 5.85 | 7.20 | -0.90 | -11.12% | 0.02 | 10 | 2 | 0.68 | 0.21 | 0.01 | -0.25 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 330.00 | 3.00 | 8.20 | 5.60 | 7.16 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.70 | 0.19 | 0.01 | -0.24 | 10/6/2026 | 10/7/2026 4:00:00 PM EST |
| 335.00 | 2.20 | 5.20 | 3.70 | 6.17 | % | 0.01 | 1 | 0 | 0.64 | 0.17 | 0.00 | -0.22 | 10/7/2026 | 10/7/2026 4:00:00 PM EST | |
| 340.00 | 2.00 | 5.75 | 3.88 | 5.00 | -0.25 | -4.77% | 0.01 | 2 | 6 | 0.68 | 0.15 | 0.00 | -0.20 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 345.00 | 0.75 | 6.85 | 3.80 | 6.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.67 | 0.13 | 0.00 | -0.19 | 10/2/2026 | 10/7/2026 4:00:00 PM EST |
| 350.00 | 0.96 | 5.00 | 2.98 | % | 0.01 | 0 | 0 | 0.67 | 0.11 | 0.00 | -0.17 | 10/7/2026 4:00:00 PM EST | |||
| 360.00 | 0.33 | 4.45 | 2.39 | % | 0.01 | 0 | 0 | 0.66 | 0.09 | 0.00 | -0.14 | 10/7/2026 4:00:00 PM EST | |||
| 370.00 | 0.06 | 4.40 | 2.23 | % | 0.01 | 0 | 0 | 0.65 | 0.07 | 0.00 | -0.11 | 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 | 1.77 | 0.89 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.54 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/7/2026 4:00:00 PM EST |
| 135.00 | 0.00 | 1.18 | 0.59 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.34 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/7/2026 4:00:00 PM EST |
| 140.00 | 0.00 | 1.31 | 0.66 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.31 | 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 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.16 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/7/2026 4:00:00 PM EST |
| 150.00 | 0.00 | 2.58 | 1.29 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.37 | 0.00 | 0.00 | -0.01 | 9/30/2026 | 10/7/2026 4:00:00 PM EST |
| 155.00 | 0.00 | 0.62 | 0.31 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.01 | 10/7/2026 4:00:00 PM EST | |||
| 160.00 | 0.02 | 0.24 | 0.13 | 0.13 | +0.02 | +18.19% | 0.00 | 4 | 2 | 0.72 | -0.01 | 0.00 | -0.01 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.95 | -0.01 | 0.00 | -0.02 | 10/7/2026 4:00:00 PM EST | |||
| 170.00 | 0.00 | 0.87 | 0.44 | % | 0.00 | 0 | 0 | 0.93 | -0.01 | 0.00 | -0.02 | 10/7/2026 4:00:00 PM EST | |||
| 175.00 | 0.00 | 1.08 | 0.54 | % | 0.00 | 0 | 0 | 0.91 | -0.01 | 0.00 | -0.03 | 10/7/2026 4:00:00 PM EST | |||
| 180.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.88 | -0.02 | 0.00 | -0.04 | 10/7/2026 4:00:00 PM EST | |||
| 185.00 | 0.00 | 1.25 | 0.63 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.84 | -0.02 | 0.00 | -0.06 | 10/5/2026 | 10/7/2026 4:00:00 PM EST |
| 190.00 | 0.00 | 1.49 | 0.75 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.82 | -0.03 | 0.00 | -0.07 | 10/6/2026 | 10/7/2026 4:00:00 PM EST |
| 195.00 | 0.03 | 1.64 | 0.84 | 0.91 | -0.08 | -8.09% | 0.00 | 11 | 25 | 0.61 | -0.04 | 0.00 | -0.09 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 200.00 | 0.27 | 2.10 | 1.19 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.66 | -0.06 | 0.00 | -0.11 | 10/6/2026 | 10/7/2026 4:00:00 PM EST |
| 205.00 | 0.00 | 2.88 | 1.44 | 3.86 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.80 | -0.07 | 0.00 | -0.13 | 9/29/2026 | 10/7/2026 4:00:00 PM EST |
| 210.00 | 0.28 | 3.45 | 1.87 | 2.16 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.63 | -0.09 | 0.00 | -0.15 | 10/5/2026 | 10/7/2026 4:00:00 PM EST |
| 215.00 | 0.43 | 4.10 | 2.27 | 2.59 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.62 | -0.11 | 0.00 | -0.18 | 10/5/2026 | 10/7/2026 4:00:00 PM EST |
| 220.00 | 1.05 | 5.65 | 3.35 | 2.35 | 0.00 | 0.00% | 0.02 | 0 | 32 | 0.66 | -0.13 | 0.00 | -0.20 | 10/6/2026 | 10/7/2026 4:00:00 PM EST |
| 225.00 | 2.07 | 5.75 | 3.91 | 4.24 | +0.58 | +15.85% | 0.02 | 11 | 19 | 0.65 | -0.15 | 0.00 | -0.22 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 230.00 | 2.80 | 7.00 | 4.90 | 4.75 | 0.00 | 0.00% | 0.02 | 0 | 125 | 0.66 | -0.18 | 0.00 | -0.25 | 10/6/2026 | 10/7/2026 4:00:00 PM EST |
| 235.00 | 4.70 | 9.15 | 6.93 | 6.09 | 0.00 | 0.00% | 0.03 | 0 | 35 | 0.70 | -0.21 | 0.01 | -0.27 | 10/5/2026 | 10/7/2026 4:00:00 PM EST |
| 240.00 | 7.60 | 10.30 | 8.95 | 7.47 | +0.41 | +5.81% | 0.04 | 2 | 17 | 0.73 | -0.24 | 0.01 | -0.29 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 245.00 | 7.75 | 12.05 | 9.90 | 7.75 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.70 | -0.27 | 0.01 | -0.31 | 10/6/2026 | 10/7/2026 4:00:00 PM EST |
| 250.00 | 10.60 | 12.30 | 11.45 | 10.70 | +1.06 | +11.00% | 0.05 | 8 | 22 | 0.69 | -0.30 | 0.01 | -0.33 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 255.00 | 10.40 | 14.00 | 12.20 | 12.30 | -0.05 | -0.41% | 0.05 | 4 | 7 | 0.65 | -0.34 | 0.01 | -0.34 | 10/7/2026 | 10/7/2026 4:00:00 PM EST |
| 260.00 | 14.80 | 18.05 | 16.43 | 13.98 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.72 | -0.37 | 0.01 | -0.35 | 10/5/2026 | 10/7/2026 4:00:00 PM EST |
| 265.00 | 17.10 | 20.55 | 18.83 | 19.39 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.73 | -0.41 | 0.01 | -0.36 | 10/1/2026 | 10/7/2026 4:00:00 PM EST |
| 270.00 | 19.50 | 22.75 | 21.13 | 17.50 | 0.00 | 0.00% | 0.08 | 0 | 18 | 0.72 | -0.45 | 0.01 | -0.36 | 10/6/2026 | 10/7/2026 4:00:00 PM EST |
| 275.00 | 22.10 | 25.30 | 23.70 | 22.41 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.71 | -0.48 | 0.01 | -0.37 | 10/2/2026 | 10/7/2026 4:00:00 PM EST |
| 280.00 | 25.00 | 27.95 | 26.48 | 25.02 | 0.00 | 0.00% | 0.09 | 0 | 22 | 0.71 | -0.52 | 0.01 | -0.36 | 10/2/2026 | 10/7/2026 4:00:00 PM EST |
| 285.00 | 25.95 | 30.75 | 28.35 | % | 0.10 | 0 | 0 | 0.67 | -0.55 | 0.01 | -0.36 | 10/7/2026 4:00:00 PM EST | |||
| 290.00 | 29.20 | 33.70 | 31.45 | % | 0.11 | 0 | 0 | 0.67 | -0.59 | 0.01 | -0.35 | 10/7/2026 4:00:00 PM EST | |||
| 295.00 | 32.70 | 37.15 | 34.93 | % | 0.12 | 0 | 0 | 0.67 | -0.62 | 0.01 | -0.34 | 10/7/2026 4:00:00 PM EST | |||
| 300.00 | 36.20 | 42.60 | 39.40 | % | 0.13 | 0 | 0 | 0.70 | -0.65 | 0.01 | -0.33 | 10/7/2026 4:00:00 PM EST | |||
| 305.00 | 39.85 | 45.15 | 42.50 | % | 0.14 | 0 | 0 | 0.68 | -0.69 | 0.01 | -0.32 | 10/7/2026 4:00:00 PM EST | |||
| 310.00 | 43.75 | 48.95 | 46.35 | % | 0.15 | 0 | 0 | 0.68 | -0.71 | 0.01 | -0.30 | 10/7/2026 4:00:00 PM EST | |||
| 315.00 | 47.60 | 52.85 | 50.23 | % | 0.16 | 0 | 0 | 0.67 | -0.74 | 0.01 | -0.29 | 10/7/2026 4:00:00 PM EST | |||
| 320.00 | 50.10 | 58.10 | 54.10 | % | 0.17 | 0 | 0 | 0.65 | -0.77 | 0.01 | -0.27 | 10/7/2026 4:00:00 PM EST | |||
| 325.00 | 54.25 | 62.65 | 58.45 | % | 0.18 | 0 | 0 | 0.64 | -0.79 | 0.01 | -0.25 | 10/7/2026 4:00:00 PM EST | |||
| 330.00 | 58.50 | 66.95 | 62.73 | % | 0.19 | 0 | 0 | 0.85 | -0.81 | 0.01 | -0.24 | 10/7/2026 4:00:00 PM EST | |||
| 335.00 | 62.85 | 71.30 | 67.08 | % | 0.20 | 0 | 0 | 0.86 | -0.83 | 0.00 | -0.22 | 10/7/2026 4:00:00 PM EST | |||
| 340.00 | 67.25 | 74.60 | 70.93 | % | 0.21 | 0 | 0 | 0.82 | -0.85 | 0.00 | -0.20 | 10/7/2026 4:00:00 PM EST | |||
| 345.00 | 71.75 | 79.70 | 75.73 | % | 0.22 | 0 | 0 | 0.86 | -0.87 | 0.00 | -0.19 | 10/7/2026 4:00:00 PM EST | |||
| 350.00 | 76.30 | 83.55 | 79.93 | % | 0.23 | 0 | 0 | 0.83 | -0.89 | 0.00 | -0.17 | 10/7/2026 4:00:00 PM EST | |||
| 360.00 | 86.00 | 92.60 | 89.30 | % | 0.25 | 0 | 0 | 0.84 | -0.91 | 0.00 | -0.14 | 10/7/2026 4:00:00 PM EST | |||
| 370.00 | 95.50 | 102.75 | 99.13 | % | 0.27 | 0 | 0 | 0.91 | -0.93 | 0.00 | -0.11 | 10/7/2026 4:00:00 PM EST |