Options Chain for DATADOG INC CL A COM (DDOG) - $138.04 as of 12/26/2025 2:47:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 57.60 | 60.75 | 59.18 | % | 0.74 | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.01 | 12/26/2025 4:00:01 PM EST | |||
| 85.00 | 52.70 | 55.35 | 54.03 | % | 0.64 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 12/26/2025 4:00:01 PM EST | |||
| 90.00 | 47.05 | 51.00 | 49.03 | 52.91 | 0.00 | 0.00% | 0.54 | 0 | 35 | 0.93 | 0.99 | 0.00 | -0.01 | 12/22/2025 | 12/26/2025 4:00:01 PM EST |
| 95.00 | 42.25 | 45.35 | 43.80 | % | 0.46 | 0 | 0 | 0.76 | 0.98 | 0.00 | -0.02 | 12/26/2025 4:00:01 PM EST | |||
| 100.00 | 37.50 | 41.45 | 39.48 | 39.30 | % | 0.39 | 5 | 0 | 0.79 | 0.96 | 0.00 | -0.03 | 12/26/2025 | 12/26/2025 4:00:01 PM EST | |
| 105.00 | 33.35 | 35.90 | 34.63 | 34.63 | -4.49 | -11.48% | 0.33 | 11 | 1 | 0.65 | 0.94 | 0.00 | -0.04 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 110.00 | 28.70 | 31.75 | 30.23 | 34.47 | 0.00 | 0.00% | 0.27 | 0 | 3 | 0.64 | 0.91 | 0.01 | -0.05 | 12/22/2025 | 12/26/2025 4:00:01 PM EST |
| 115.00 | 24.00 | 26.30 | 25.15 | 28.10 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.38 | 0.87 | 0.01 | -0.06 | 12/23/2025 | 12/26/2025 4:00:01 PM EST |
| 120.00 | 20.55 | 23.20 | 21.88 | 25.50 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.47 | 0.81 | 0.01 | -0.07 | 12/22/2025 | 12/26/2025 4:00:01 PM EST |
| 125.00 | 16.75 | 19.10 | 17.93 | 17.22 | 0.00 | 0.00% | 0.14 | 0 | 18 | 0.45 | 0.75 | 0.01 | -0.08 | 12/24/2025 | 12/26/2025 4:00:01 PM EST |
| 130.00 | 13.40 | 16.05 | 14.73 | 14.50 | +0.45 | +3.21% | 0.11 | 3 | 13 | 0.46 | 0.68 | 0.01 | -0.09 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 135.00 | 11.65 | 12.15 | 11.90 | 11.95 | -0.20 | -1.65% | 0.09 | 9 | 221 | 0.45 | 0.60 | 0.02 | -0.09 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 140.00 | 9.10 | 9.45 | 9.28 | 9.35 | 0.00 | 0.00% | 0.07 | 4 | 223 | 0.45 | 0.52 | 0.02 | -0.09 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 145.00 | 7.05 | 7.40 | 7.23 | 7.30 | -0.03 | -0.41% | 0.05 | 59 | 180 | 0.44 | 0.44 | 0.02 | -0.09 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 150.00 | 5.25 | 5.65 | 5.45 | 5.45 | -0.41 | -7.00% | 0.04 | 7 | 405 | 0.44 | 0.37 | 0.02 | -0.09 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 155.00 | 3.95 | 4.25 | 4.10 | 4.15 | +0.05 | +1.22% | 0.03 | 36 | 308 | 0.44 | 0.30 | 0.01 | -0.08 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 160.00 | 3.05 | 3.20 | 3.13 | 3.20 | -0.09 | -2.74% | 0.02 | 367 | 6,508 | 0.45 | 0.24 | 0.01 | -0.07 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 165.00 | 2.17 | 2.46 | 2.32 | 2.38 | -0.11 | -4.42% | 0.01 | 15 | 666 | 0.45 | 0.19 | 0.01 | -0.06 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 170.00 | 1.27 | 2.00 | 1.64 | 1.80 | -0.10 | -5.27% | 0.01 | 8 | 362 | 0.44 | 0.15 | 0.01 | -0.05 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 175.00 | 1.32 | 1.67 | 1.50 | 1.36 | -0.03 | -2.16% | 0.01 | 15 | 222 | 0.47 | 0.11 | 0.01 | -0.04 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 180.00 | 0.09 | 1.48 | 0.79 | 1.07 | +0.02 | +1.91% | 0.00 | 2 | 400 | 0.40 | 0.09 | 0.01 | -0.04 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 185.00 | 0.49 | 1.20 | 0.85 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 202 | 0.47 | 0.07 | 0.01 | -0.03 | 12/24/2025 | 12/26/2025 4:00:01 PM EST |
| 190.00 | 0.32 | 1.00 | 0.66 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 288 | 0.48 | 0.05 | 0.00 | -0.02 | 12/23/2025 | 12/26/2025 4:00:01 PM EST |
| 195.00 | 0.11 | 0.99 | 0.55 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 441 | 0.47 | 0.04 | 0.00 | -0.02 | 12/22/2025 | 12/26/2025 4:00:01 PM EST |
| 200.00 | 0.10 | 0.60 | 0.35 | 0.41 | -0.13 | -24.08% | 0.00 | 7 | 296 | 0.47 | 0.03 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 210.00 | 0.00 | 0.70 | 0.35 | 0.25 | -0.15 | -37.50% | 0.00 | 1 | 38 | 0.61 | 0.01 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 220.00 | 0.00 | 0.61 | 0.31 | 0.21 | -1.76 | -89.34% | 0.00 | 28 | 574 | 0.65 | 0.01 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 230.00 | 0.00 | 0.58 | 0.29 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.69 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/26/2025 4:00:01 PM EST |
| 240.00 | 0.00 | 0.74 | 0.37 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 241 | 0.77 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 4:00:01 PM EST |
| 250.00 | 0.00 | 0.51 | 0.26 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.76 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/26/2025 4:00:01 PM EST |
| 260.00 | 0.00 | 0.69 | 0.35 | 4.30 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.84 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/26/2025 4:00:01 PM EST |
| 270.00 | 0.00 | 0.30 | 0.15 | 1.41 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.78 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/26/2025 4:00:01 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.14 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/26/2025 4:00:01 PM EST |
| 290.00 | 0.00 | 2.14 | 1.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.18 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.63 | 0.32 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.83 | 0.00 | 0.00 | -0.01 | 12/24/2025 | 12/26/2025 4:00:01 PM EST |
| 85.00 | 0.00 | 0.92 | 0.46 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.01 | 12/26/2025 4:00:01 PM EST | |||
| 90.00 | 0.00 | 1.07 | 0.54 | % | 0.01 | 0 | 0 | 0.76 | -0.01 | 0.00 | -0.01 | 12/26/2025 4:00:01 PM EST | |||
| 95.00 | 0.26 | 0.80 | 0.53 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.58 | -0.02 | 0.00 | -0.02 | 12/24/2025 | 12/26/2025 4:00:01 PM EST |
| 100.00 | 0.44 | 1.12 | 0.78 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 82 | 0.56 | -0.04 | 0.00 | -0.03 | 12/24/2025 | 12/26/2025 4:00:01 PM EST |
| 105.00 | 0.74 | 1.17 | 0.96 | 1.04 | -0.02 | -1.89% | 0.01 | 2 | 10 | 0.52 | -0.06 | 0.00 | -0.04 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 110.00 | 1.21 | 1.60 | 1.41 | 1.50 | -0.04 | -2.60% | 0.01 | 4 | 112 | 0.50 | -0.09 | 0.01 | -0.05 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 115.00 | 1.50 | 2.57 | 2.04 | 2.20 | -0.09 | -3.93% | 0.02 | 2 | 63 | 0.49 | -0.13 | 0.01 | -0.06 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 120.00 | 2.84 | 3.05 | 2.95 | 3.07 | -0.18 | -5.54% | 0.02 | 6 | 5,879 | 0.48 | -0.19 | 0.01 | -0.07 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 125.00 | 4.10 | 4.25 | 4.18 | 4.26 | -0.34 | -7.40% | 0.03 | 9 | 523 | 0.47 | -0.25 | 0.01 | -0.08 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 130.00 | 5.50 | 5.85 | 5.68 | 5.84 | -0.44 | -7.01% | 0.04 | 7 | 2,369 | 0.45 | -0.32 | 0.01 | -0.09 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 135.00 | 7.55 | 8.20 | 7.88 | 7.80 | -0.64 | -7.59% | 0.06 | 5 | 181 | 0.45 | -0.40 | 0.02 | -0.09 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 140.00 | 10.15 | 10.70 | 10.43 | 10.25 | -0.80 | -7.24% | 0.07 | 13 | 326 | 0.45 | -0.48 | 0.02 | -0.09 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 145.00 | 12.85 | 13.15 | 13.00 | 13.24 | -1.19 | -8.25% | 0.09 | 2 | 2,254 | 0.44 | -0.56 | 0.02 | -0.09 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 150.00 | 16.10 | 16.75 | 16.43 | 16.50 | +0.30 | +1.86% | 0.11 | 3 | 95 | 0.45 | -0.63 | 0.02 | -0.09 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 155.00 | 19.20 | 21.60 | 20.40 | 20.80 | 0.00 | 0.00% | 0.13 | 0 | 197 | 0.46 | -0.70 | 0.01 | -0.08 | 12/24/2025 | 12/26/2025 4:00:01 PM EST |
| 160.00 | 23.10 | 24.55 | 23.83 | 20.80 | 0.00 | 0.00% | 0.15 | 0 | 56 | 0.43 | -0.76 | 0.01 | -0.07 | 12/22/2025 | 12/26/2025 4:00:01 PM EST |
| 165.00 | 26.35 | 30.40 | 28.38 | 28.00 | -0.32 | -1.13% | 0.17 | 3 | 1,113 | 0.59 | -0.81 | 0.01 | -0.06 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 170.00 | 30.80 | 34.80 | 32.80 | 32.70 | -0.20 | -0.61% | 0.19 | 4 | 51 | 0.60 | -0.85 | 0.01 | -0.05 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 175.00 | 36.40 | 39.10 | 37.75 | 27.75 | 0.00 | 0.00% | 0.22 | 0 | 109 | 0.61 | -0.89 | 0.01 | -0.04 | 12/11/2025 | 12/26/2025 4:00:01 PM EST |
| 180.00 | 41.30 | 42.90 | 42.10 | 31.83 | 0.00 | 0.00% | 0.23 | 0 | 152 | 0.56 | -0.91 | 0.01 | -0.04 | 12/11/2025 | 12/26/2025 4:00:01 PM EST |
| 185.00 | 45.85 | 48.60 | 47.23 | 39.65 | 0.00 | 0.00% | 0.26 | 0 | 111 | 0.66 | -0.93 | 0.01 | -0.03 | 12/12/2025 | 12/26/2025 4:00:01 PM EST |
| 190.00 | 50.55 | 53.10 | 51.83 | 39.40 | 0.00 | 0.00% | 0.27 | 0 | 8 | 0.65 | -0.95 | 0.00 | -0.02 | 12/5/2025 | 12/26/2025 4:00:01 PM EST |
| 195.00 | 54.85 | 58.80 | 56.83 | 41.50 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.76 | -0.96 | 0.00 | -0.02 | 12/8/2025 | 12/26/2025 4:00:01 PM EST |
| 200.00 | 59.85 | 63.80 | 61.83 | 27.05 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.80 | -0.97 | 0.00 | -0.01 | 11/14/2025 | 12/26/2025 4:00:01 PM EST |
| 210.00 | 70.40 | 73.10 | 71.75 | 49.37 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.01 | 11/20/2025 | 12/26/2025 4:00:01 PM EST |
| 220.00 | 79.85 | 83.10 | 81.48 | 46.33 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.84 | -0.99 | 0.00 | 0.00 | 11/18/2025 | 12/26/2025 4:00:01 PM EST |
| 230.00 | 90.40 | 93.80 | 92.10 | 41.20 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 12/26/2025 4:00:01 PM EST |
| 240.00 | 100.45 | 103.10 | 101.78 | 58.00 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 12/26/2025 4:00:01 PM EST |
| 250.00 | 109.85 | 113.05 | 111.45 | % | 0.45 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 260.00 | 119.85 | 123.05 | 121.45 | 64.00 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 12/26/2025 4:00:01 PM EST |
| 270.00 | 130.45 | 133.05 | 131.75 | 112.10 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/26/2025 4:00:01 PM EST |
| 280.00 | 139.85 | 143.05 | 141.45 | % | 0.51 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 290.00 | 149.85 | 153.05 | 151.45 | % | 0.52 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST |