Options Chain for DATADOG INC CL A COM (DDOG) - $125.57 as of 1/14/2026 5:42:31 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 | 31.75 | 35.15 | 33.45 | % | 0.37 | 0 | 0 | 0.91 | 0.94 | 0.00 | -0.03 | 1/14/2026 4:00:03 PM EST | |||
| 95.00 | 27.40 | 29.85 | 28.63 | % | 0.30 | 0 | 0 | 0.54 | 0.90 | 0.01 | -0.05 | 1/14/2026 4:00:03 PM EST | |||
| 100.00 | 23.00 | 25.50 | 24.25 | % | 0.24 | 0 | 0 | 0.58 | 0.85 | 0.01 | -0.06 | 1/14/2026 4:00:03 PM EST | |||
| 105.00 | 19.00 | 21.80 | 20.40 | % | 0.19 | 0 | 0 | 0.59 | 0.80 | 0.01 | -0.08 | 1/14/2026 4:00:03 PM EST | |||
| 110.00 | 15.80 | 17.90 | 16.85 | % | 0.15 | 0 | 0 | 0.59 | 0.73 | 0.01 | -0.09 | 1/14/2026 4:00:03 PM EST | |||
| 115.00 | 12.40 | 14.20 | 13.30 | 16.40 | % | 0.12 | 1 | 0 | 0.56 | 0.66 | 0.02 | -0.10 | 1/14/2026 | 1/14/2026 4:00:03 PM EST | |
| 120.00 | 9.05 | 12.60 | 10.83 | 10.95 | % | 0.09 | 10 | 0 | 0.58 | 0.58 | 0.02 | -0.11 | 1/14/2026 | 1/14/2026 4:00:03 PM EST | |
| 124.00 | 7.90 | 9.65 | 8.78 | % | 0.07 | 0 | 0 | 0.57 | 0.51 | 0.02 | -0.11 | 1/14/2026 4:00:03 PM EST | |||
| 125.00 | 7.80 | 8.80 | 8.30 | 7.95 | -1.45 | -15.43% | 0.07 | 11 | 9 | 0.56 | 0.49 | 0.02 | -0.11 | 1/14/2026 | 1/14/2026 4:00:03 PM EST |
| 126.00 | 6.15 | 9.80 | 7.98 | 8.00 | -2.00 | -20.00% | 0.06 | 5 | 1 | 0.57 | 0.48 | 0.02 | -0.11 | 1/14/2026 | 1/14/2026 4:00:03 PM EST |
| 127.00 | 5.75 | 9.15 | 7.45 | 10.20 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.56 | 0.46 | 0.02 | -0.11 | 1/12/2026 | 1/14/2026 4:00:03 PM EST |
| 128.00 | 5.85 | 8.35 | 7.10 | % | 0.06 | 0 | 0 | 0.56 | 0.44 | 0.02 | -0.10 | 1/14/2026 4:00:03 PM EST | |||
| 129.00 | 6.00 | 8.35 | 7.18 | 9.80 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.59 | 0.43 | 0.02 | -0.10 | 1/13/2026 | 1/14/2026 4:00:03 PM EST |
| 130.00 | 4.75 | 7.00 | 5.88 | 6.50 | -1.90 | -22.62% | 0.05 | 1 | 2 | 0.53 | 0.41 | 0.02 | -0.10 | 1/14/2026 | 1/14/2026 4:00:03 PM EST |
| 131.00 | 5.50 | 6.45 | 5.98 | 7.33 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.55 | 0.39 | 0.02 | -0.10 | 1/13/2026 | 1/14/2026 4:00:03 PM EST |
| 132.00 | 4.45 | 7.20 | 5.83 | % | 0.04 | 0 | 0 | 0.57 | 0.38 | 0.02 | -0.10 | 1/14/2026 4:00:03 PM EST | |||
| 133.00 | 4.15 | 7.30 | 5.73 | 7.37 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.58 | 0.36 | 0.02 | -0.10 | 1/12/2026 | 1/14/2026 4:00:03 PM EST |
| 134.00 | 3.25 | 5.65 | 4.45 | 6.77 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.52 | 0.35 | 0.02 | -0.10 | 1/12/2026 | 1/14/2026 4:00:03 PM EST |
| 135.00 | 2.98 | 6.80 | 4.89 | 6.00 | -0.40 | -6.25% | 0.04 | 1 | 5 | 0.56 | 0.33 | 0.02 | -0.10 | 1/14/2026 | 1/14/2026 4:00:03 PM EST |
| 136.00 | 2.70 | 6.45 | 4.58 | 4.35 | -2.21 | -33.69% | 0.03 | 5 | 5 | 0.56 | 0.32 | 0.02 | -0.09 | 1/14/2026 | 1/14/2026 4:00:03 PM EST |
| 137.00 | 2.98 | 5.10 | 4.04 | 4.25 | % | 0.03 | 1 | 0 | 0.54 | 0.31 | 0.02 | -0.09 | 1/14/2026 | 1/14/2026 4:00:03 PM EST | |
| 138.00 | 3.15 | 4.70 | 3.93 | 5.84 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.55 | 0.29 | 0.01 | -0.09 | 1/12/2026 | 1/14/2026 4:00:03 PM EST |
| 139.00 | 3.40 | 4.40 | 3.90 | % | 0.03 | 0 | 0 | 0.56 | 0.28 | 0.01 | -0.09 | 1/14/2026 4:00:03 PM EST | |||
| 140.00 | 2.83 | 5.60 | 4.22 | 4.00 | % | 0.03 | 6 | 0 | 0.60 | 0.27 | 0.01 | -0.09 | 1/14/2026 | 1/14/2026 4:00:03 PM EST | |
| 141.00 | 1.60 | 5.35 | 3.48 | 4.20 | % | 0.02 | 1 | 0 | 0.55 | 0.25 | 0.01 | -0.08 | 1/14/2026 | 1/14/2026 4:00:03 PM EST | |
| 142.00 | 2.65 | 3.85 | 3.25 | 3.30 | % | 0.02 | 2 | 0 | 0.56 | 0.24 | 0.01 | -0.08 | 1/14/2026 | 1/14/2026 4:00:03 PM EST | |
| 143.00 | 2.59 | 3.90 | 3.25 | 3.79 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.57 | 0.23 | 0.01 | -0.08 | 1/12/2026 | 1/14/2026 4:00:03 PM EST |
| 144.00 | 1.56 | 4.90 | 3.23 | % | 0.02 | 0 | 0 | 0.58 | 0.22 | 0.01 | -0.08 | 1/14/2026 4:00:03 PM EST | |||
| 145.00 | 1.40 | 3.20 | 2.30 | % | 0.02 | 0 | 0 | 0.52 | 0.21 | 0.01 | -0.07 | 1/14/2026 4:00:03 PM EST | |||
| 146.00 | 1.24 | 4.60 | 2.92 | % | 0.02 | 0 | 0 | 0.58 | 0.20 | 0.01 | -0.07 | 1/14/2026 4:00:03 PM EST | |||
| 147.00 | 1.65 | 3.85 | 2.75 | 3.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.58 | 0.19 | 0.01 | -0.07 | 1/12/2026 | 1/14/2026 4:00:03 PM EST |
| 148.00 | 1.81 | 3.95 | 2.88 | 4.42 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.61 | 0.18 | 0.01 | -0.07 | 1/9/2026 | 1/14/2026 4:00:03 PM EST |
| 149.00 | 1.57 | 3.80 | 2.69 | 2.06 | % | 0.02 | 1 | 0 | 0.60 | 0.17 | 0.01 | -0.07 | 1/14/2026 | 1/14/2026 4:00:03 PM EST | |
| 150.00 | 1.08 | 3.60 | 2.34 | 4.35 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.58 | 0.16 | 0.01 | -0.06 | 1/8/2026 | 1/14/2026 4:00:03 PM EST |
| 152.50 | 1.23 | 2.62 | 1.93 | 2.87 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.58 | 0.14 | 0.01 | -0.06 | 1/9/2026 | 1/14/2026 4:00:03 PM EST |
| 155.00 | 1.04 | 2.08 | 1.56 | 1.91 | -0.07 | -3.54% | 0.01 | 1 | 240 | 0.57 | 0.12 | 0.01 | -0.05 | 1/14/2026 | 1/14/2026 4:00:03 PM EST |
| 157.50 | 1.00 | 2.61 | 1.81 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.62 | 0.11 | 0.01 | -0.05 | 1/9/2026 | 1/14/2026 4:00:03 PM EST |
| 160.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.67 | 0.09 | 0.01 | -0.04 | 1/14/2026 4:00:03 PM EST | |||
| 162.50 | 0.01 | 3.05 | 1.53 | % | 0.01 | 0 | 0 | 0.54 | 0.08 | 0.01 | -0.04 | 1/14/2026 4:00:03 PM EST | |||
| 165.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.81 | 0.07 | 0.01 | -0.03 | 1/14/2026 4:00:03 PM EST | |||
| 170.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.85 | 0.05 | 0.00 | -0.03 | 1/14/2026 4:00:03 PM EST | |||
| 175.00 | 0.00 | 2.63 | 1.32 | % | 0.01 | 0 | 0 | 0.88 | 0.04 | 0.00 | -0.02 | 1/14/2026 4:00:03 PM EST | |||
| 180.00 | 0.00 | 2.52 | 1.26 | % | 0.01 | 0 | 0 | 0.91 | 0.03 | 0.00 | -0.02 | 1/14/2026 4:00:03 PM EST | |||
| 185.00 | 0.00 | 2.44 | 1.22 | % | 0.01 | 0 | 0 | 0.95 | 0.02 | 0.00 | -0.01 | 1/14/2026 4:00:03 PM EST | |||
| 190.00 | 0.00 | 2.38 | 1.19 | % | 0.01 | 0 | 0 | 0.98 | 0.01 | 0.00 | -0.01 | 1/14/2026 4:00:03 PM EST | |||
| 195.00 | 0.00 | 2.33 | 1.17 | % | 0.01 | 0 | 0 | 1.02 | 0.01 | 0.00 | -0.01 | 1/14/2026 4:00:03 PM EST | |||
| 200.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.05 | 0.01 | 0.00 | 0.00 | 1/14/2026 4:00:03 PM EST | |||
| 205.00 | 0.00 | 2.27 | 1.14 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 1/14/2026 4:00:03 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 | 2.84 | 1.42 | % | 0.02 | 0 | 0 | 0.91 | -0.06 | 0.00 | -0.03 | 1/14/2026 4:00:03 PM EST | |||
| 95.00 | 0.26 | 3.25 | 1.76 | 1.58 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.63 | -0.10 | 0.01 | -0.05 | 1/9/2026 | 1/14/2026 4:00:03 PM EST |
| 100.00 | 1.11 | 3.55 | 2.33 | 2.32 | +0.54 | +30.34% | 0.02 | 16 | 4 | 0.62 | -0.15 | 0.01 | -0.06 | 1/14/2026 | 1/14/2026 4:00:03 PM EST |
| 105.00 | 2.90 | 3.75 | 3.33 | 3.15 | +0.56 | +21.63% | 0.03 | 2 | 2 | 0.61 | -0.20 | 0.01 | -0.08 | 1/14/2026 | 1/14/2026 4:00:03 PM EST |
| 110.00 | 3.75 | 5.10 | 4.43 | 4.67 | +1.10 | +30.82% | 0.04 | 2 | 4 | 0.58 | -0.27 | 0.01 | -0.09 | 1/14/2026 | 1/14/2026 4:00:03 PM EST |
| 115.00 | 4.90 | 6.95 | 5.93 | 6.39 | +1.38 | +27.55% | 0.05 | 2 | 2 | 0.56 | -0.34 | 0.02 | -0.10 | 1/14/2026 | 1/14/2026 4:00:03 PM EST |
| 120.00 | 8.05 | 9.20 | 8.63 | 8.40 | +1.19 | +16.51% | 0.07 | 2 | 3 | 0.58 | -0.42 | 0.02 | -0.11 | 1/14/2026 | 1/14/2026 4:00:03 PM EST |
| 124.00 | 8.55 | 10.70 | 9.63 | 10.60 | +2.10 | +24.71% | 0.08 | 21 | 12 | 0.52 | -0.49 | 0.02 | -0.11 | 1/14/2026 | 1/14/2026 4:00:03 PM EST |
| 125.00 | 9.90 | 11.80 | 10.85 | 10.97 | +1.35 | +14.04% | 0.09 | 18 | 23 | 0.55 | -0.51 | 0.02 | -0.11 | 1/14/2026 | 1/14/2026 4:00:03 PM EST |
| 126.00 | 10.80 | 12.55 | 11.68 | 11.70 | +3.49 | +42.51% | 0.09 | 8 | 16 | 0.57 | -0.52 | 0.02 | -0.11 | 1/14/2026 | 1/14/2026 4:00:03 PM EST |
| 127.00 | 11.75 | 12.95 | 12.35 | % | 0.10 | 0 | 0 | 0.57 | -0.54 | 0.02 | -0.11 | 1/14/2026 4:00:03 PM EST | |||
| 128.00 | 10.70 | 13.95 | 12.33 | % | 0.10 | 0 | 0 | 0.53 | -0.56 | 0.02 | -0.10 | 1/14/2026 4:00:03 PM EST | |||
| 129.00 | 12.95 | 14.40 | 13.68 | 11.19 | 0.00 | 0.00% | 0.11 | 0 | 9 | 0.58 | -0.57 | 0.02 | -0.10 | 1/12/2026 | 1/14/2026 4:00:03 PM EST |
| 130.00 | 13.00 | 14.85 | 13.93 | 7.85 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.55 | -0.59 | 0.02 | -0.10 | 1/8/2026 | 1/14/2026 4:00:03 PM EST |
| 131.00 | 13.60 | 16.40 | 15.00 | 9.55 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.58 | -0.61 | 0.02 | -0.10 | 1/8/2026 | 1/14/2026 4:00:03 PM EST |
| 132.00 | 13.35 | 17.05 | 15.20 | % | 0.12 | 0 | 0 | 0.55 | -0.62 | 0.02 | -0.10 | 1/14/2026 4:00:03 PM EST | |||
| 133.00 | 14.10 | 17.75 | 15.93 | 13.30 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.55 | -0.64 | 0.02 | -0.10 | 1/12/2026 | 1/14/2026 4:00:03 PM EST |
| 134.00 | 15.95 | 17.55 | 16.75 | 12.88 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.56 | -0.65 | 0.02 | -0.10 | 1/9/2026 | 1/14/2026 4:00:03 PM EST |
| 135.00 | 16.45 | 18.50 | 17.48 | % | 0.13 | 0 | 0 | 0.56 | -0.67 | 0.02 | -0.10 | 1/14/2026 4:00:03 PM EST | |||
| 136.00 | 17.15 | 19.45 | 18.30 | % | 0.13 | 0 | 0 | 0.56 | -0.68 | 0.02 | -0.09 | 1/14/2026 4:00:03 PM EST | |||
| 137.00 | 18.40 | 20.60 | 19.50 | % | 0.14 | 0 | 0 | 0.59 | -0.69 | 0.02 | -0.09 | 1/14/2026 4:00:03 PM EST | |||
| 138.00 | 19.15 | 21.05 | 20.10 | 17.70 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.58 | -0.71 | 0.01 | -0.09 | 1/12/2026 | 1/14/2026 4:00:03 PM EST |
| 139.00 | 19.70 | 21.30 | 20.50 | % | 0.15 | 0 | 0 | 0.56 | -0.72 | 0.01 | -0.09 | 1/14/2026 4:00:03 PM EST | |||
| 140.00 | 20.65 | 22.85 | 21.75 | % | 0.16 | 0 | 0 | 0.59 | -0.73 | 0.01 | -0.09 | 1/14/2026 4:00:03 PM EST | |||
| 141.00 | 21.05 | 23.25 | 22.15 | % | 0.16 | 0 | 0 | 0.56 | -0.75 | 0.01 | -0.08 | 1/14/2026 4:00:03 PM EST | |||
| 142.00 | 21.85 | 24.45 | 23.15 | % | 0.16 | 0 | 0 | 0.58 | -0.76 | 0.01 | -0.08 | 1/14/2026 4:00:03 PM EST | |||
| 143.00 | 23.05 | 25.15 | 24.10 | % | 0.17 | 0 | 0 | 0.59 | -0.77 | 0.01 | -0.08 | 1/14/2026 4:00:03 PM EST | |||
| 144.00 | 22.80 | 26.10 | 24.45 | 21.30 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.54 | -0.78 | 0.01 | -0.08 | 1/9/2026 | 1/14/2026 4:00:03 PM EST |
| 145.00 | 23.30 | 26.90 | 25.10 | 22.05 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.52 | -0.79 | 0.01 | -0.07 | 1/9/2026 | 1/14/2026 4:00:03 PM EST |
| 146.00 | 24.15 | 27.75 | 25.95 | 23.07 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.52 | -0.80 | 0.01 | -0.07 | 1/9/2026 | 1/14/2026 4:00:03 PM EST |
| 147.00 | 25.30 | 28.60 | 26.95 | % | 0.18 | 0 | 0 | 0.53 | -0.81 | 0.01 | -0.07 | 1/14/2026 4:00:03 PM EST | |||
| 148.00 | 27.10 | 29.45 | 28.28 | % | 0.19 | 0 | 0 | 0.59 | -0.82 | 0.01 | -0.07 | 1/14/2026 4:00:03 PM EST | |||
| 149.00 | 27.65 | 30.25 | 28.95 | 26.14 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.57 | -0.83 | 0.01 | -0.07 | 1/13/2026 | 1/14/2026 4:00:03 PM EST |
| 150.00 | 28.05 | 31.20 | 29.63 | % | 0.20 | 0 | 0 | 0.54 | -0.84 | 0.01 | -0.06 | 1/14/2026 4:00:03 PM EST | |||
| 152.50 | 30.90 | 33.40 | 32.15 | % | 0.21 | 0 | 0 | 0.58 | -0.86 | 0.01 | -0.06 | 1/14/2026 4:00:03 PM EST | |||
| 155.00 | 33.15 | 35.60 | 34.38 | % | 0.22 | 0 | 0 | 0.57 | -0.88 | 0.01 | -0.05 | 1/14/2026 4:00:03 PM EST | |||
| 157.50 | 35.45 | 37.95 | 36.70 | % | 0.23 | 0 | 0 | 0.58 | -0.89 | 0.01 | -0.05 | 1/14/2026 4:00:03 PM EST | |||
| 160.00 | 36.80 | 40.30 | 38.55 | % | 0.24 | 0 | 0 | 0.74 | -0.91 | 0.01 | -0.04 | 1/14/2026 4:00:03 PM EST | |||
| 162.50 | 39.15 | 42.65 | 40.90 | % | 0.25 | 0 | 0 | 0.76 | -0.92 | 0.01 | -0.04 | 1/14/2026 4:00:03 PM EST | |||
| 165.00 | 41.55 | 45.05 | 43.30 | % | 0.26 | 0 | 0 | 0.77 | -0.93 | 0.01 | -0.03 | 1/14/2026 4:00:03 PM EST | |||
| 170.00 | 46.60 | 49.85 | 48.23 | % | 0.28 | 0 | 0 | 0.80 | -0.95 | 0.00 | -0.03 | 1/14/2026 4:00:03 PM EST | |||
| 175.00 | 51.30 | 54.75 | 53.03 | % | 0.30 | 0 | 0 | 0.84 | -0.96 | 0.00 | -0.02 | 1/14/2026 4:00:03 PM EST | |||
| 180.00 | 56.30 | 59.70 | 58.00 | % | 0.32 | 0 | 0 | 0.88 | -0.97 | 0.00 | -0.02 | 1/14/2026 4:00:03 PM EST | |||
| 185.00 | 61.20 | 64.65 | 62.93 | % | 0.34 | 0 | 0 | 0.92 | -0.98 | 0.00 | -0.01 | 1/14/2026 4:00:03 PM EST | |||
| 190.00 | 65.65 | 69.65 | 67.65 | % | 0.36 | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.01 | 1/14/2026 4:00:03 PM EST | |||
| 195.00 | 70.85 | 74.65 | 72.75 | % | 0.37 | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.01 | 1/14/2026 4:00:03 PM EST | |||
| 200.00 | 76.20 | 79.65 | 77.93 | % | 0.39 | 0 | 0 | 1.04 | -0.99 | 0.00 | 0.00 | 1/14/2026 4:00:03 PM EST | |||
| 205.00 | 81.40 | 84.65 | 83.03 | % | 0.41 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 1/14/2026 4:00:03 PM EST |