Options Chain for DATADOG INC CL A COM (DDOG) - $179.40 as of 11/11/2026 5:49:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 93.10 | 99.40 | 96.25 | % | 1.07 | 0 | 0 | 1.81 | 1.00 | 0.00 | -0.01 | 11/11/2026 4:00:01 PM EST | |||
| 95.00 | 88.15 | 94.45 | 91.30 | % | 0.96 | 0 | 0 | 1.70 | 1.00 | 0.00 | -0.02 | 11/11/2026 4:00:01 PM EST | |||
| 100.00 | 82.75 | 89.50 | 86.13 | % | 0.86 | 0 | 0 | 1.54 | 1.00 | 0.00 | -0.03 | 11/11/2026 4:00:01 PM EST | |||
| 105.00 | 77.80 | 84.45 | 81.13 | % | 0.77 | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.02 | 11/11/2026 4:00:01 PM EST | |||
| 110.00 | 71.80 | 79.65 | 75.73 | % | 0.69 | 0 | 0 | 1.35 | 0.99 | 0.00 | -0.05 | 11/11/2026 4:00:01 PM EST | |||
| 115.00 | 68.50 | 74.65 | 71.58 | % | 0.62 | 0 | 0 | 1.31 | 0.98 | 0.00 | -0.04 | 11/11/2026 4:00:01 PM EST | |||
| 120.00 | 63.90 | 69.80 | 66.85 | % | 0.56 | 0 | 0 | 1.18 | 0.97 | 0.00 | -0.06 | 11/11/2026 4:00:01 PM EST | |||
| 125.00 | 58.20 | 64.95 | 61.58 | % | 0.49 | 0 | 0 | 1.10 | 0.96 | 0.00 | -0.08 | 11/11/2026 4:00:01 PM EST | |||
| 130.00 | 54.10 | 60.25 | 57.18 | % | 0.44 | 0 | 0 | 1.04 | 0.95 | 0.00 | -0.09 | 11/11/2026 4:00:01 PM EST | |||
| 135.00 | 49.35 | 55.60 | 52.48 | % | 0.39 | 0 | 0 | 0.99 | 0.93 | 0.00 | -0.10 | 11/11/2026 4:00:01 PM EST | |||
| 140.00 | 43.90 | 51.45 | 47.68 | % | 0.34 | 0 | 0 | 0.96 | 0.91 | 0.00 | -0.11 | 11/11/2026 4:00:01 PM EST | |||
| 145.00 | 39.30 | 47.10 | 43.20 | 44.84 | % | 0.30 | 1 | 0 | 0.92 | 0.89 | 0.00 | -0.13 | 11/11/2026 | 11/11/2026 4:00:01 PM EST | |
| 150.00 | 37.35 | 42.90 | 40.13 | % | 0.27 | 0 | 0 | 0.68 | 0.86 | 0.01 | -0.14 | 11/11/2026 4:00:01 PM EST | |||
| 155.00 | 31.05 | 38.95 | 35.00 | % | 0.23 | 0 | 0 | 0.85 | 0.83 | 0.01 | -0.16 | 11/11/2026 4:00:01 PM EST | |||
| 160.00 | 28.40 | 33.95 | 31.18 | % | 0.19 | 0 | 0 | 0.60 | 0.79 | 0.01 | -0.17 | 11/11/2026 4:00:01 PM EST | |||
| 165.00 | 23.75 | 31.30 | 27.53 | % | 0.17 | 0 | 0 | 0.59 | 0.75 | 0.01 | -0.18 | 11/11/2026 4:00:01 PM EST | |||
| 170.00 | 21.50 | 25.85 | 23.68 | 21.00 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.58 | 0.70 | 0.01 | -0.19 | 11/9/2026 | 11/11/2026 4:00:01 PM EST |
| 175.00 | 19.45 | 23.00 | 21.23 | 19.11 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.60 | 0.66 | 0.01 | -0.20 | 11/10/2026 | 11/11/2026 4:00:01 PM EST |
| 180.00 | 13.95 | 22.05 | 18.00 | 19.70 | +2.13 | +12.13% | 0.10 | 6 | 1 | 0.58 | 0.61 | 0.01 | -0.21 | 11/11/2026 | 11/11/2026 4:00:01 PM EST |
| 185.00 | 12.60 | 19.45 | 16.03 | 16.20 | +1.66 | +11.42% | 0.09 | 2 | 1 | 0.60 | 0.56 | 0.01 | -0.21 | 11/11/2026 | 11/11/2026 4:00:01 PM EST |
| 190.00 | 9.75 | 17.05 | 13.40 | % | 0.07 | 0 | 0 | 0.59 | 0.51 | 0.01 | -0.20 | 11/11/2026 4:00:01 PM EST | |||
| 195.00 | 9.85 | 14.90 | 12.38 | 12.05 | +1.66 | +15.98% | 0.06 | 1 | 4 | 0.63 | 0.46 | 0.01 | -0.20 | 11/11/2026 | 11/11/2026 4:00:01 PM EST |
| 200.00 | 7.00 | 12.05 | 9.53 | 8.01 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.58 | 0.41 | 0.01 | -0.19 | 11/9/2026 | 11/11/2026 4:00:01 PM EST |
| 205.00 | 6.80 | 10.50 | 8.65 | 7.40 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.61 | 0.36 | 0.01 | -0.18 | 11/9/2026 | 11/11/2026 4:00:01 PM EST |
| 210.00 | 2.85 | 9.20 | 6.03 | 7.20 | 0.00 | 0.00% | 0.03 | 0 | 42 | 0.54 | 0.30 | 0.01 | -0.16 | 11/5/2026 | 11/11/2026 4:00:01 PM EST |
| 215.00 | 3.45 | 5.75 | 4.60 | 6.35 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.53 | 0.26 | 0.01 | -0.14 | 11/5/2026 | 11/11/2026 4:00:01 PM EST |
| 220.00 | 1.94 | 5.50 | 3.72 | 4.53 | -0.99 | -17.94% | 0.02 | 1 | 8 | 0.53 | 0.21 | 0.01 | -0.13 | 11/11/2026 | 11/11/2026 4:00:01 PM EST |
| 225.00 | 1.59 | 4.50 | 3.05 | % | 0.01 | 0 | 0 | 0.53 | 0.18 | 0.01 | -0.11 | 11/11/2026 4:00:01 PM EST | |||
| 230.00 | 1.94 | 3.15 | 2.55 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.54 | 0.15 | 0.01 | -0.10 | 11/9/2026 | 11/11/2026 4:00:01 PM EST |
| 235.00 | 0.28 | 5.30 | 2.79 | % | 0.01 | 0 | 0 | 0.55 | 0.12 | 0.01 | -0.09 | 11/11/2026 4:00:01 PM EST | |||
| 240.00 | 0.91 | 2.50 | 1.71 | 2.00 | % | 0.01 | 1 | 0 | 0.54 | 0.10 | 0.01 | -0.08 | 11/11/2026 | 11/11/2026 4:00:01 PM EST | |
| 245.00 | 0.58 | 5.30 | 2.94 | % | 0.01 | 0 | 0 | 0.64 | 0.08 | 0.00 | -0.06 | 11/11/2026 4:00:01 PM EST | |||
| 250.00 | 0.61 | 1.94 | 1.28 | 1.30 | % | 0.01 | 1 | 0 | 0.56 | 0.08 | 0.00 | -0.06 | 11/11/2026 | 11/11/2026 4:00:01 PM EST | |
| 255.00 | 0.64 | 4.90 | 2.77 | % | 0.01 | 0 | 0 | 0.70 | 0.06 | 0.00 | -0.05 | 11/11/2026 4:00:01 PM EST | |||
| 260.00 | 0.23 | 1.66 | 0.95 | % | 0.00 | 0 | 0 | 0.57 | 0.05 | 0.00 | -0.05 | 11/11/2026 4:00:01 PM EST | |||
| 265.00 | 0.10 | 5.00 | 2.55 | % | 0.01 | 0 | 0 | 0.69 | 0.04 | 0.00 | -0.04 | 11/11/2026 4:00:01 PM EST | |||
| 270.00 | 0.14 | 1.88 | 1.01 | % | 0.00 | 0 | 0 | 0.61 | 0.04 | 0.00 | -0.03 | 11/11/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.83 | 0.42 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | -0.01 | 11/11/2026 4:00:01 PM EST | |||
| 95.00 | 0.00 | 0.20 | 0.10 | 0.12 | -2.15 | -94.72% | 0.00 | 4 | 1 | 0.89 | 0.00 | 0.00 | -0.02 | 11/11/2026 | 11/11/2026 4:00:01 PM EST |
| 100.00 | 0.01 | 0.76 | 0.39 | 0.18 | % | 0.00 | 24 | 0 | 0.82 | 0.00 | 0.00 | -0.03 | 11/11/2026 | 11/11/2026 4:00:01 PM EST | |
| 105.00 | 0.00 | 4.50 | 2.25 | % | 0.02 | 0 | 0 | 1.47 | 0.00 | 0.00 | -0.02 | 11/11/2026 4:00:01 PM EST | |||
| 110.00 | 0.06 | 0.84 | 0.45 | % | 0.00 | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.05 | 11/11/2026 4:00:01 PM EST | |||
| 115.00 | 0.00 | 0.82 | 0.41 | 0.77 | % | 0.00 | 1 | 0 | 0.83 | -0.02 | 0.00 | -0.04 | 11/11/2026 | 11/11/2026 4:00:01 PM EST | |
| 120.00 | 0.32 | 1.19 | 0.76 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.75 | -0.03 | 0.00 | -0.06 | 11/9/2026 | 11/11/2026 4:00:01 PM EST |
| 125.00 | 0.34 | 1.09 | 0.72 | 2.17 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.69 | -0.04 | 0.00 | -0.08 | 11/10/2026 | 11/11/2026 4:00:01 PM EST |
| 130.00 | 0.71 | 1.28 | 1.00 | 0.99 | % | 0.01 | 2 | 0 | 0.69 | -0.05 | 0.00 | -0.09 | 11/11/2026 | 11/11/2026 4:00:01 PM EST | |
| 135.00 | 1.02 | 1.83 | 1.43 | % | 0.01 | 0 | 0 | 0.68 | -0.07 | 0.00 | -0.10 | 11/11/2026 4:00:01 PM EST | |||
| 140.00 | 1.43 | 3.05 | 2.24 | 6.39 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.70 | -0.09 | 0.00 | -0.11 | 11/5/2026 | 11/11/2026 4:00:01 PM EST |
| 145.00 | 0.80 | 4.45 | 2.63 | % | 0.02 | 0 | 0 | 0.65 | -0.11 | 0.00 | -0.13 | 11/11/2026 4:00:01 PM EST | |||
| 150.00 | 2.39 | 4.70 | 3.55 | % | 0.02 | 0 | 0 | 0.67 | -0.14 | 0.01 | -0.14 | 11/11/2026 4:00:01 PM EST | |||
| 155.00 | 3.40 | 5.05 | 4.23 | 4.05 | -2.52 | -38.36% | 0.03 | 8 | 101 | 0.64 | -0.17 | 0.01 | -0.16 | 11/11/2026 | 11/11/2026 4:00:01 PM EST |
| 160.00 | 4.65 | 6.30 | 5.48 | 5.75 | -2.32 | -28.75% | 0.03 | 1 | 116 | 0.64 | -0.21 | 0.01 | -0.17 | 11/11/2026 | 11/11/2026 4:00:01 PM EST |
| 165.00 | 5.35 | 9.00 | 7.18 | 6.90 | -5.38 | -43.82% | 0.04 | 6 | 4 | 0.65 | -0.25 | 0.01 | -0.18 | 11/11/2026 | 11/11/2026 4:00:01 PM EST |
| 170.00 | 5.50 | 9.45 | 7.48 | 7.53 | -5.29 | -41.27% | 0.04 | 1 | 5 | 0.58 | -0.30 | 0.01 | -0.19 | 11/11/2026 | 11/11/2026 4:00:01 PM EST |
| 175.00 | 8.50 | 11.00 | 9.75 | 13.98 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.60 | -0.34 | 0.01 | -0.20 | 11/9/2026 | 11/11/2026 4:00:01 PM EST |
| 180.00 | 10.55 | 13.25 | 11.90 | 12.06 | -6.59 | -35.34% | 0.07 | 3 | 9 | 0.60 | -0.39 | 0.01 | -0.21 | 11/11/2026 | 11/11/2026 4:00:01 PM EST |
| 185.00 | 12.85 | 18.40 | 15.63 | 13.25 | -7.55 | -36.30% | 0.08 | 3 | 16 | 0.65 | -0.44 | 0.01 | -0.21 | 11/11/2026 | 11/11/2026 4:00:01 PM EST |
| 190.00 | 13.20 | 20.05 | 16.63 | 20.82 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.58 | -0.49 | 0.01 | -0.20 | 11/6/2026 | 11/11/2026 4:00:01 PM EST |
| 195.00 | 16.10 | 24.20 | 20.15 | % | 0.10 | 0 | 0 | 0.60 | -0.54 | 0.01 | -0.20 | 11/11/2026 4:00:01 PM EST | |||
| 200.00 | 19.40 | 27.45 | 23.43 | 30.65 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.59 | -0.59 | 0.01 | -0.19 | 11/5/2026 | 11/11/2026 4:00:01 PM EST |
| 205.00 | 24.20 | 29.60 | 26.90 | 30.71 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.59 | -0.64 | 0.01 | -0.18 | 11/9/2026 | 11/11/2026 4:00:01 PM EST |
| 210.00 | 26.75 | 33.35 | 30.05 | % | 0.14 | 0 | 0 | 0.56 | -0.70 | 0.01 | -0.16 | 11/11/2026 4:00:01 PM EST | |||
| 215.00 | 30.35 | 38.70 | 34.53 | % | 0.16 | 0 | 0 | 0.79 | -0.74 | 0.01 | -0.14 | 11/11/2026 4:00:01 PM EST | |||
| 220.00 | 34.50 | 42.70 | 38.60 | % | 0.18 | 0 | 0 | 0.80 | -0.79 | 0.01 | -0.13 | 11/11/2026 4:00:01 PM EST | |||
| 225.00 | 38.75 | 47.00 | 42.88 | 51.85 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.81 | -0.82 | 0.01 | -0.11 | 11/5/2026 | 11/11/2026 4:00:01 PM EST |
| 230.00 | 43.10 | 50.20 | 46.65 | % | 0.20 | 0 | 0 | 0.76 | -0.85 | 0.01 | -0.10 | 11/11/2026 4:00:01 PM EST | |||
| 235.00 | 47.60 | 56.00 | 51.80 | % | 0.22 | 0 | 0 | 0.86 | -0.88 | 0.01 | -0.09 | 11/11/2026 4:00:01 PM EST | |||
| 240.00 | 53.10 | 60.35 | 56.73 | 62.52 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.87 | -0.90 | 0.01 | -0.08 | 11/6/2026 | 11/11/2026 4:00:01 PM EST |
| 245.00 | 57.25 | 64.70 | 60.98 | % | 0.25 | 0 | 0 | 0.87 | -0.92 | 0.00 | -0.06 | 11/11/2026 4:00:01 PM EST | |||
| 250.00 | 62.55 | 69.75 | 66.15 | % | 0.26 | 0 | 0 | 0.91 | -0.92 | 0.00 | -0.06 | 11/11/2026 4:00:01 PM EST | |||
| 255.00 | 67.35 | 74.55 | 70.95 | 76.78 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.94 | -0.94 | 0.00 | -0.05 | 11/6/2026 | 11/11/2026 4:00:01 PM EST |
| 260.00 | 72.25 | 77.45 | 74.85 | % | 0.29 | 0 | 0 | 0.83 | -0.95 | 0.00 | -0.05 | 11/11/2026 4:00:01 PM EST | |||
| 265.00 | 76.50 | 84.25 | 80.38 | % | 0.30 | 0 | 0 | 0.99 | -0.96 | 0.00 | -0.04 | 11/11/2026 4:00:01 PM EST | |||
| 270.00 | 81.30 | 88.45 | 84.88 | % | 0.31 | 0 | 0 | 0.97 | -0.96 | 0.00 | -0.03 | 11/11/2026 4:00:01 PM EST |