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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 41.95 | 45.85 | 43.90 | % | 0.46 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 100.00 | 37.05 | 40.50 | 38.78 | % | 0.39 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.02 | 12/26/2025 4:00:01 PM EST | |||
| 105.00 | 32.20 | 36.10 | 34.15 | 33.89 | % | 0.33 | 1 | 0 | 0.77 | 0.99 | 0.00 | -0.02 | 12/26/2025 | 12/26/2025 4:00:01 PM EST | |
| 110.00 | 27.35 | 31.00 | 29.18 | % | 0.27 | 0 | 0 | 0.67 | 0.97 | 0.00 | -0.03 | 12/26/2025 4:00:01 PM EST | |||
| 115.00 | 22.75 | 26.25 | 24.50 | % | 0.21 | 0 | 0 | 0.60 | 0.94 | 0.01 | -0.04 | 12/26/2025 4:00:01 PM EST | |||
| 120.00 | 18.15 | 21.40 | 19.78 | 19.82 | % | 0.16 | 1 | 0 | 0.51 | 0.89 | 0.01 | -0.05 | 12/26/2025 | 12/26/2025 4:00:01 PM EST | |
| 125.00 | 14.25 | 17.40 | 15.83 | % | 0.13 | 0 | 0 | 0.35 | 0.82 | 0.02 | -0.07 | 12/26/2025 4:00:01 PM EST | |||
| 126.00 | 12.80 | 16.75 | 14.78 | % | 0.12 | 0 | 0 | 0.49 | 0.80 | 0.02 | -0.07 | 12/26/2025 4:00:01 PM EST | |||
| 127.00 | 12.00 | 15.90 | 13.95 | % | 0.11 | 0 | 0 | 0.31 | 0.79 | 0.02 | -0.07 | 12/26/2025 4:00:01 PM EST | |||
| 128.00 | 11.20 | 15.20 | 13.20 | % | 0.10 | 0 | 0 | 0.32 | 0.77 | 0.02 | -0.08 | 12/26/2025 4:00:01 PM EST | |||
| 129.00 | 10.65 | 14.30 | 12.48 | % | 0.10 | 0 | 0 | 0.34 | 0.75 | 0.02 | -0.08 | 12/26/2025 4:00:01 PM EST | |||
| 130.00 | 9.75 | 13.75 | 11.75 | % | 0.09 | 0 | 0 | 0.34 | 0.73 | 0.02 | -0.08 | 12/26/2025 4:00:01 PM EST | |||
| 131.00 | 9.05 | 13.10 | 11.08 | % | 0.08 | 0 | 0 | 0.34 | 0.71 | 0.02 | -0.08 | 12/26/2025 4:00:01 PM EST | |||
| 132.00 | 8.40 | 12.40 | 10.40 | % | 0.08 | 0 | 0 | 0.34 | 0.68 | 0.02 | -0.08 | 12/26/2025 4:00:01 PM EST | |||
| 133.00 | 8.40 | 11.05 | 9.73 | % | 0.07 | 0 | 0 | 0.34 | 0.66 | 0.02 | -0.09 | 12/26/2025 4:00:01 PM EST | |||
| 134.00 | 7.55 | 11.15 | 9.35 | % | 0.07 | 0 | 0 | 0.35 | 0.64 | 0.02 | -0.09 | 12/26/2025 4:00:01 PM EST | |||
| 135.00 | 7.95 | 9.45 | 8.70 | % | 0.06 | 0 | 0 | 0.35 | 0.62 | 0.02 | -0.09 | 12/26/2025 4:00:01 PM EST | |||
| 136.00 | 7.40 | 9.95 | 8.68 | 7.71 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.38 | 0.59 | 0.02 | -0.09 | 12/24/2025 | 12/26/2025 4:00:01 PM EST |
| 137.00 | 7.15 | 7.80 | 7.48 | % | 0.05 | 0 | 0 | 0.35 | 0.57 | 0.02 | -0.09 | 12/26/2025 4:00:01 PM EST | |||
| 138.00 | 4.80 | 8.90 | 6.85 | 6.88 | -0.27 | -3.78% | 0.05 | 10 | 1 | 0.34 | 0.55 | 0.02 | -0.09 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 139.00 | 6.10 | 8.00 | 7.05 | 6.36 | -0.27 | -4.08% | 0.05 | 10 | 1 | 0.38 | 0.53 | 0.02 | -0.09 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 140.00 | 3.80 | 7.90 | 5.85 | 5.85 | -0.22 | -3.63% | 0.04 | 1 | 1 | 0.34 | 0.50 | 0.02 | -0.09 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 141.00 | 5.15 | 7.45 | 6.30 | 5.53 | -0.07 | -1.25% | 0.04 | 8 | 0 | 0.38 | 0.48 | 0.02 | -0.09 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 142.00 | 4.75 | 7.00 | 5.88 | 5.08 | -0.07 | -1.36% | 0.04 | 12 | 0 | 0.38 | 0.46 | 0.02 | -0.09 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 143.00 | 4.30 | 6.60 | 5.45 | 4.54 | -0.13 | -2.79% | 0.04 | 6 | 3 | 0.38 | 0.43 | 0.02 | -0.09 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 144.00 | 3.95 | 4.80 | 4.38 | 4.25 | -0.07 | -1.62% | 0.03 | 24 | 4 | 0.34 | 0.41 | 0.02 | -0.09 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 145.00 | 3.60 | 5.90 | 4.75 | 3.83 | % | 0.03 | 28 | 0 | 0.38 | 0.39 | 0.02 | -0.09 | 12/26/2025 | 12/26/2025 4:00:01 PM EST | |
| 146.00 | 3.30 | 5.60 | 4.45 | 3.50 | % | 0.03 | 6 | 0 | 0.39 | 0.37 | 0.02 | -0.08 | 12/26/2025 | 12/26/2025 4:00:01 PM EST | |
| 147.00 | 2.81 | 4.95 | 3.88 | % | 0.03 | 0 | 0 | 0.37 | 0.35 | 0.02 | -0.08 | 12/26/2025 4:00:01 PM EST | |||
| 148.00 | 2.67 | 5.00 | 3.84 | 3.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.38 | 0.33 | 0.02 | -0.08 | 12/24/2025 | 12/26/2025 4:00:01 PM EST |
| 149.00 | 2.33 | 4.80 | 3.57 | 2.75 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.39 | 0.31 | 0.02 | -0.08 | 12/24/2025 | 12/26/2025 4:00:01 PM EST |
| 150.00 | 0.43 | 4.60 | 2.52 | 2.59 | -0.16 | -5.82% | 0.02 | 3 | 9 | 0.32 | 0.29 | 0.02 | -0.08 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 152.50 | 1.31 | 3.60 | 2.46 | % | 0.02 | 0 | 0 | 0.37 | 0.25 | 0.02 | -0.07 | 12/26/2025 4:00:01 PM EST | |||
| 155.00 | 0.49 | 2.49 | 1.49 | % | 0.01 | 0 | 0 | 0.32 | 0.21 | 0.02 | -0.06 | 12/26/2025 4:00:01 PM EST | |||
| 157.50 | 0.42 | 2.14 | 1.28 | % | 0.01 | 0 | 0 | 0.33 | 0.17 | 0.01 | -0.06 | 12/26/2025 4:00:01 PM EST | |||
| 160.00 | 0.10 | 1.64 | 0.87 | % | 0.01 | 0 | 0 | 0.31 | 0.14 | 0.01 | -0.05 | 12/26/2025 4:00:01 PM EST | |||
| 165.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.41 | 0.09 | 0.01 | -0.04 | 12/26/2025 4:00:01 PM EST | |||
| 170.00 | 0.00 | 0.62 | 0.31 | % | 0.00 | 0 | 0 | 0.40 | 0.06 | 0.01 | -0.02 | 12/26/2025 4:00:01 PM EST | |||
| 175.00 | 0.00 | 1.46 | 0.73 | % | 0.00 | 0 | 0 | 0.55 | 0.04 | 0.00 | -0.02 | 12/26/2025 4:00:01 PM EST | |||
| 180.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 0.67 | 0.02 | 0.00 | -0.01 | 12/26/2025 4:00:01 PM EST | |||
| 185.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.62 | 0.01 | 0.00 | -0.01 | 12/26/2025 4:00:01 PM EST | |||
| 190.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.75 | 0.01 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 195.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 200.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 205.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 2.43 | 1.22 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 100.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.02 | 12/26/2025 4:00:01 PM EST | |||
| 105.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.81 | -0.01 | 0.00 | -0.02 | 12/26/2025 4:00:01 PM EST | |||
| 110.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.54 | -0.03 | 0.00 | -0.03 | 12/26/2025 4:00:01 PM EST | |||
| 115.00 | 0.06 | 1.24 | 0.65 | 0.75 | % | 0.01 | 1 | 0 | 0.37 | -0.06 | 0.01 | -0.04 | 12/26/2025 | 12/26/2025 4:00:01 PM EST | |
| 120.00 | 0.00 | 3.25 | 1.63 | % | 0.01 | 0 | 0 | 0.57 | -0.11 | 0.01 | -0.05 | 12/26/2025 4:00:01 PM EST | |||
| 125.00 | 1.68 | 3.65 | 2.67 | % | 0.02 | 0 | 0 | 0.43 | -0.18 | 0.02 | -0.07 | 12/26/2025 4:00:01 PM EST | |||
| 126.00 | 1.61 | 3.00 | 2.31 | 2.82 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.39 | -0.20 | 0.02 | -0.07 | 12/24/2025 | 12/26/2025 4:00:01 PM EST |
| 127.00 | 0.98 | 4.00 | 2.49 | % | 0.02 | 0 | 0 | 0.38 | -0.21 | 0.02 | -0.07 | 12/26/2025 4:00:01 PM EST | |||
| 128.00 | 0.68 | 4.50 | 2.59 | % | 0.02 | 0 | 0 | 0.36 | -0.23 | 0.02 | -0.08 | 12/26/2025 4:00:01 PM EST | |||
| 129.00 | 0.66 | 4.70 | 2.68 | % | 0.02 | 0 | 0 | 0.35 | -0.25 | 0.02 | -0.08 | 12/26/2025 4:00:01 PM EST | |||
| 130.00 | 2.52 | 4.05 | 3.29 | 3.64 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.38 | -0.27 | 0.02 | -0.08 | 12/24/2025 | 12/26/2025 4:00:01 PM EST |
| 131.00 | 1.75 | 4.35 | 3.05 | 3.94 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.34 | -0.29 | 0.02 | -0.08 | 12/24/2025 | 12/26/2025 4:00:01 PM EST |
| 132.00 | 3.40 | 4.50 | 3.95 | 4.37 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.38 | -0.32 | 0.02 | -0.08 | 12/24/2025 | 12/26/2025 4:00:01 PM EST |
| 133.00 | 3.55 | 4.50 | 4.03 | 4.76 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.36 | -0.34 | 0.02 | -0.09 | 12/24/2025 | 12/26/2025 4:00:01 PM EST |
| 134.00 | 4.00 | 5.05 | 4.53 | 5.16 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.36 | -0.36 | 0.02 | -0.09 | 12/24/2025 | 12/26/2025 4:00:01 PM EST |
| 135.00 | 4.25 | 6.30 | 5.28 | 4.78 | -1.22 | -20.34% | 0.04 | 2 | 5 | 0.38 | -0.38 | 0.02 | -0.09 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 136.00 | 3.05 | 7.20 | 5.13 | 5.22 | -0.89 | -14.57% | 0.04 | 2 | 19 | 0.35 | -0.41 | 0.02 | -0.09 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 137.00 | 5.10 | 7.65 | 6.38 | 6.59 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.39 | -0.43 | 0.02 | -0.09 | 12/24/2025 | 12/26/2025 4:00:01 PM EST |
| 138.00 | 5.60 | 8.10 | 6.85 | % | 0.05 | 0 | 0 | 0.39 | -0.45 | 0.02 | -0.09 | 12/26/2025 4:00:01 PM EST | |||
| 139.00 | 6.15 | 8.55 | 7.35 | % | 0.05 | 0 | 0 | 0.39 | -0.47 | 0.02 | -0.09 | 12/26/2025 4:00:01 PM EST | |||
| 140.00 | 5.15 | 9.05 | 7.10 | 7.35 | % | 0.05 | 2 | 0 | 0.35 | -0.50 | 0.02 | -0.09 | 12/26/2025 | 12/26/2025 4:00:01 PM EST | |
| 141.00 | 7.35 | 8.65 | 8.00 | % | 0.06 | 0 | 0 | 0.37 | -0.52 | 0.02 | -0.09 | 12/26/2025 4:00:01 PM EST | |||
| 142.00 | 7.70 | 9.50 | 8.60 | % | 0.06 | 0 | 0 | 0.37 | -0.54 | 0.02 | -0.09 | 12/26/2025 4:00:01 PM EST | |||
| 143.00 | 8.50 | 9.40 | 8.95 | 9.00 | -1.60 | -15.10% | 0.06 | 15 | 15 | 0.35 | -0.57 | 0.02 | -0.09 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 144.00 | 9.00 | 10.10 | 9.55 | % | 0.07 | 0 | 0 | 0.35 | -0.59 | 0.02 | -0.09 | 12/26/2025 4:00:01 PM EST | |||
| 145.00 | 9.75 | 10.75 | 10.25 | % | 0.07 | 0 | 0 | 0.35 | -0.61 | 0.02 | -0.09 | 12/26/2025 4:00:01 PM EST | |||
| 146.00 | 10.25 | 11.50 | 10.88 | % | 0.07 | 0 | 0 | 0.35 | -0.63 | 0.02 | -0.08 | 12/26/2025 4:00:01 PM EST | |||
| 147.00 | 11.00 | 12.80 | 11.90 | 11.69 | -1.71 | -12.77% | 0.08 | 15 | 15 | 0.37 | -0.65 | 0.02 | -0.08 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 148.00 | 10.95 | 13.80 | 12.38 | % | 0.08 | 0 | 0 | 0.35 | -0.67 | 0.02 | -0.08 | 12/26/2025 4:00:01 PM EST | |||
| 149.00 | 11.50 | 14.60 | 13.05 | % | 0.09 | 0 | 0 | 0.35 | -0.69 | 0.02 | -0.08 | 12/26/2025 4:00:01 PM EST | |||
| 150.00 | 12.25 | 15.25 | 13.75 | % | 0.09 | 0 | 0 | 0.34 | -0.71 | 0.02 | -0.08 | 12/26/2025 4:00:01 PM EST | |||
| 152.50 | 14.30 | 17.25 | 15.78 | % | 0.10 | 0 | 0 | 0.33 | -0.75 | 0.02 | -0.07 | 12/26/2025 4:00:01 PM EST | |||
| 155.00 | 16.35 | 19.85 | 18.10 | % | 0.12 | 0 | 0 | 0.49 | -0.79 | 0.02 | -0.06 | 12/26/2025 4:00:01 PM EST | |||
| 157.50 | 18.55 | 22.05 | 20.30 | % | 0.13 | 0 | 0 | 0.51 | -0.83 | 0.01 | -0.06 | 12/26/2025 4:00:01 PM EST | |||
| 160.00 | 20.40 | 24.30 | 22.35 | % | 0.14 | 0 | 0 | 0.53 | -0.86 | 0.01 | -0.05 | 12/26/2025 4:00:01 PM EST | |||
| 165.00 | 25.05 | 29.00 | 27.03 | % | 0.16 | 0 | 0 | 0.57 | -0.91 | 0.01 | -0.04 | 12/26/2025 4:00:01 PM EST | |||
| 170.00 | 29.90 | 33.85 | 31.88 | % | 0.19 | 0 | 0 | 0.61 | -0.94 | 0.01 | -0.02 | 12/26/2025 4:00:01 PM EST | |||
| 175.00 | 34.85 | 38.80 | 36.83 | % | 0.21 | 0 | 0 | 0.66 | -0.96 | 0.00 | -0.02 | 12/26/2025 4:00:01 PM EST | |||
| 180.00 | 39.85 | 43.80 | 41.83 | % | 0.23 | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.01 | 12/26/2025 4:00:01 PM EST | |||
| 185.00 | 44.85 | 48.80 | 46.83 | % | 0.25 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 12/26/2025 4:00:01 PM EST | |||
| 190.00 | 49.85 | 53.80 | 51.83 | % | 0.27 | 0 | 0 | 0.81 | -0.99 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 195.00 | 54.85 | 58.80 | 56.83 | % | 0.29 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 200.00 | 59.85 | 63.80 | 61.83 | % | 0.31 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 205.00 | 64.85 | 68.80 | 66.83 | % | 0.33 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST |