Options Chain for DATADOG INC CL A COM (DDOG) - $176.46 as of 11/18/2025 8:00:24 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 | 105.95 | 107.75 | 106.85 | 69.37 | 0.00 | 0.00% | 1.53 | 0 | 6 | 1.85 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 11/18/2025 3:59:58 PM EST |
| 75.00 | 100.95 | 102.80 | 101.88 | % | 1.36 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:58 PM EST | |||
| 80.00 | 96.00 | 97.80 | 96.90 | % | 1.21 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:58 PM EST | |||
| 85.00 | 91.50 | 92.85 | 92.18 | % | 1.08 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:58 PM EST | |||
| 90.00 | 86.50 | 87.85 | 87.18 | % | 0.97 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:58 PM EST | |||
| 95.00 | 81.55 | 82.90 | 82.23 | % | 0.87 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:58 PM EST | |||
| 100.00 | 76.15 | 77.95 | 77.05 | 38.43 | 0.00 | 0.00% | 0.77 | 0 | 1 | 1.22 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 11/18/2025 3:59:58 PM EST |
| 105.00 | 71.65 | 73.00 | 72.33 | % | 0.69 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:58 PM EST | |||
| 110.00 | 66.05 | 68.05 | 67.05 | 79.57 | 0.00 | 0.00% | 0.61 | 0 | 2 | 1.06 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/18/2025 3:59:58 PM EST |
| 115.00 | 61.30 | 63.10 | 62.20 | 32.05 | 0.00 | 0.00% | 0.54 | 0 | 1 | 0.98 | 1.00 | 0.00 | -0.01 | 9/30/2025 | 11/18/2025 3:59:58 PM EST |
| 120.00 | 56.35 | 58.15 | 57.25 | 31.98 | 0.00 | 0.00% | 0.48 | 0 | 2 | 0.92 | 1.00 | 0.00 | -0.02 | 10/1/2025 | 11/18/2025 3:59:58 PM EST |
| 125.00 | 51.90 | 53.25 | 52.58 | 61.55 | 0.00 | 0.00% | 0.42 | 0 | 256 | 0.84 | 0.99 | 0.00 | -0.02 | 11/14/2025 | 11/18/2025 3:59:58 PM EST |
| 130.00 | 47.00 | 48.40 | 47.70 | 59.46 | 0.00 | 0.00% | 0.37 | 0 | 22 | 0.79 | 0.99 | 0.00 | -0.03 | 11/13/2025 | 11/18/2025 3:59:58 PM EST |
| 135.00 | 41.60 | 43.55 | 42.58 | 42.73 | -2.97 | -6.50% | 0.32 | 5 | 221 | 0.47 | 0.97 | 0.00 | -0.04 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 140.00 | 36.75 | 38.80 | 37.78 | 37.61 | -10.07 | -21.12% | 0.27 | 2 | 504 | 0.57 | 0.96 | 0.00 | -0.06 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 145.00 | 31.95 | 34.20 | 33.08 | 42.81 | 0.00 | 0.00% | 0.23 | 0 | 329 | 0.55 | 0.93 | 0.01 | -0.07 | 11/14/2025 | 11/18/2025 3:59:58 PM EST |
| 150.00 | 27.95 | 29.75 | 28.85 | 29.60 | -4.10 | -12.17% | 0.19 | 1 | 336 | 0.51 | 0.89 | 0.01 | -0.09 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 155.00 | 23.55 | 25.50 | 24.53 | 25.05 | -1.45 | -5.48% | 0.16 | 9 | 1,014 | 0.49 | 0.85 | 0.01 | -0.11 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 160.00 | 19.85 | 21.50 | 20.68 | 21.15 | -1.40 | -6.21% | 0.13 | 6 | 1,492 | 0.50 | 0.79 | 0.01 | -0.13 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 165.00 | 15.70 | 16.80 | 16.25 | 17.28 | -2.12 | -10.93% | 0.10 | 1 | 692 | 0.44 | 0.73 | 0.01 | -0.14 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 170.00 | 12.60 | 14.35 | 13.48 | 13.70 | -5.00 | -26.74% | 0.08 | 21 | 966 | 0.47 | 0.65 | 0.02 | -0.15 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 175.00 | 10.05 | 10.50 | 10.28 | 10.50 | -1.90 | -15.33% | 0.06 | 51 | 612 | 0.44 | 0.57 | 0.02 | -0.16 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 180.00 | 7.60 | 8.05 | 7.83 | 8.10 | -0.64 | -7.33% | 0.04 | 102 | 893 | 0.44 | 0.48 | 0.02 | -0.16 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 185.00 | 5.75 | 6.05 | 5.90 | 5.85 | -0.40 | -6.40% | 0.03 | 40 | 414 | 0.44 | 0.39 | 0.02 | -0.15 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 190.00 | 4.15 | 4.40 | 4.28 | 4.24 | -0.81 | -16.04% | 0.02 | 1,021 | 922 | 0.43 | 0.31 | 0.02 | -0.14 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 195.00 | 2.93 | 3.20 | 3.07 | 3.20 | -0.25 | -7.25% | 0.02 | 104 | 881 | 0.43 | 0.24 | 0.01 | -0.12 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 200.00 | 2.05 | 2.31 | 2.18 | 2.15 | -0.26 | -10.79% | 0.01 | 150 | 2,065 | 0.44 | 0.19 | 0.01 | -0.10 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 210.00 | 0.93 | 1.56 | 1.25 | 1.26 | -0.14 | -10.00% | 0.01 | 36 | 872 | 0.46 | 0.10 | 0.01 | -0.07 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 220.00 | 0.60 | 1.00 | 0.80 | 0.66 | -0.11 | -14.29% | 0.00 | 91 | 1,608 | 0.49 | 0.05 | 0.00 | -0.04 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 230.00 | 0.30 | 0.50 | 0.40 | 0.46 | -0.06 | -11.54% | 0.00 | 4 | 124 | 0.49 | 0.02 | 0.00 | -0.02 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 240.00 | 0.01 | 0.45 | 0.23 | 0.29 | -0.01 | -3.34% | 0.00 | 2 | 59 | 0.46 | 0.01 | 0.00 | -0.01 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 250.00 | 0.01 | 0.38 | 0.20 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.50 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/18/2025 3:59:58 PM EST |
| 260.00 | 0.01 | 0.34 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.55 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:58 PM EST |
| 270.00 | 0.00 | 0.71 | 0.36 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:58 PM EST | |||
| 280.00 | 0.00 | 0.69 | 0.35 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:58 PM EST | |||
| 290.00 | 0.00 | 0.52 | 0.26 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.86 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 3:59:58 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 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:58 PM EST | |||
| 75.00 | 0.00 | 0.76 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.64 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 0.64 | 0.32 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:58 PM EST | |||
| 85.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.30 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/18/2025 3:59:58 PM EST |
| 90.00 | 0.01 | 0.46 | 0.24 | 0.04 | -0.70 | -94.60% | 0.00 | 199 | 2 | 1.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 95.00 | 0.01 | 0.47 | 0.24 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.92 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 11/18/2025 3:59:58 PM EST |
| 100.00 | 0.05 | 0.28 | 0.17 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.87 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:58 PM EST |
| 105.00 | 0.01 | 0.30 | 0.16 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 680 | 0.75 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 11/18/2025 3:59:58 PM EST |
| 110.00 | 0.02 | 0.73 | 0.38 | 0.15 | +0.05 | +50.00% | 0.00 | 1 | 53 | 0.78 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 115.00 | 0.01 | 0.36 | 0.19 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.65 | 0.00 | 0.00 | -0.01 | 11/17/2025 | 11/18/2025 3:59:58 PM EST |
| 120.00 | 0.01 | 0.44 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 536 | 0.60 | 0.00 | 0.00 | -0.02 | 11/14/2025 | 11/18/2025 3:59:58 PM EST |
| 125.00 | 0.01 | 0.49 | 0.25 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 550 | 0.55 | -0.01 | 0.00 | -0.02 | 11/14/2025 | 11/18/2025 3:59:58 PM EST |
| 130.00 | 0.10 | 0.74 | 0.42 | 0.50 | +0.24 | +92.31% | 0.00 | 5 | 243 | 0.58 | -0.01 | 0.00 | -0.03 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 135.00 | 0.13 | 0.70 | 0.42 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 663 | 0.52 | -0.03 | 0.00 | -0.04 | 11/14/2025 | 11/18/2025 3:59:58 PM EST |
| 140.00 | 0.50 | 0.94 | 0.72 | 0.66 | +0.16 | +32.00% | 0.01 | 13 | 615 | 0.54 | -0.04 | 0.00 | -0.06 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 145.00 | 0.26 | 1.45 | 0.86 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 1,157 | 0.48 | -0.07 | 0.01 | -0.07 | 11/14/2025 | 11/18/2025 3:59:58 PM EST |
| 150.00 | 1.06 | 1.77 | 1.42 | 1.56 | +0.79 | +102.60% | 0.01 | 2 | 1,004 | 0.49 | -0.11 | 0.01 | -0.09 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 155.00 | 1.94 | 2.21 | 2.08 | 1.57 | 0.00 | 0.00% | 0.01 | 0 | 929 | 0.48 | -0.15 | 0.01 | -0.11 | 11/17/2025 | 11/18/2025 3:59:58 PM EST |
| 160.00 | 2.84 | 3.20 | 3.02 | 3.05 | +0.78 | +34.37% | 0.02 | 69 | 427 | 0.47 | -0.21 | 0.01 | -0.13 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 165.00 | 4.20 | 4.50 | 4.35 | 4.16 | +0.85 | +25.68% | 0.03 | 1,356 | 326 | 0.46 | -0.27 | 0.01 | -0.14 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 170.00 | 5.85 | 6.10 | 5.98 | 5.86 | +1.16 | +24.69% | 0.04 | 781 | 2,649 | 0.45 | -0.35 | 0.02 | -0.15 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 175.00 | 7.80 | 8.30 | 8.05 | 7.85 | +1.65 | +26.62% | 0.05 | 239 | 407 | 0.45 | -0.43 | 0.02 | -0.16 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 180.00 | 10.50 | 10.95 | 10.73 | 10.43 | +1.68 | +19.20% | 0.06 | 80 | 530 | 0.44 | -0.52 | 0.02 | -0.16 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 185.00 | 13.50 | 13.80 | 13.65 | 13.28 | +2.19 | +19.75% | 0.07 | 34 | 382 | 0.44 | -0.61 | 0.02 | -0.15 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 190.00 | 15.90 | 17.45 | 16.68 | 14.18 | 0.00 | 0.00% | 0.09 | 0 | 221 | 0.42 | -0.69 | 0.02 | -0.14 | 11/17/2025 | 11/18/2025 3:59:58 PM EST |
| 195.00 | 19.70 | 21.20 | 20.45 | 17.72 | 0.00 | 0.00% | 0.10 | 0 | 521 | 0.41 | -0.76 | 0.01 | -0.12 | 11/17/2025 | 11/18/2025 3:59:58 PM EST |
| 200.00 | 23.70 | 25.95 | 24.83 | 24.59 | +2.09 | +9.29% | 0.12 | 18 | 152 | 0.40 | -0.81 | 0.01 | -0.10 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 210.00 | 32.85 | 34.85 | 33.85 | 27.20 | 0.00 | 0.00% | 0.16 | 0 | 48 | 0.54 | -0.90 | 0.01 | -0.07 | 11/17/2025 | 11/18/2025 3:59:58 PM EST |
| 220.00 | 42.55 | 44.30 | 43.43 | 29.65 | 0.00 | 0.00% | 0.20 | 0 | 26 | 0.58 | -0.95 | 0.00 | -0.04 | 11/12/2025 | 11/18/2025 3:59:58 PM EST |
| 230.00 | 52.50 | 54.05 | 53.28 | % | 0.23 | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.02 | 11/18/2025 3:59:58 PM EST | |||
| 240.00 | 62.55 | 63.90 | 63.23 | 48.80 | 0.00 | 0.00% | 0.26 | 0 | 40 | 0.68 | -0.99 | 0.00 | -0.01 | 11/6/2025 | 11/18/2025 3:59:58 PM EST |
| 250.00 | 72.55 | 73.90 | 73.23 | % | 0.29 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:58 PM EST | |||
| 260.00 | 82.55 | 84.55 | 83.55 | % | 0.32 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:58 PM EST | |||
| 270.00 | 92.55 | 94.35 | 93.45 | % | 0.35 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:58 PM EST | |||
| 280.00 | 102.55 | 104.55 | 103.55 | % | 0.37 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:58 PM EST | |||
| 290.00 | 112.55 | 114.40 | 113.48 | % | 0.39 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:58 PM EST |