Options Chain for DATADOG INC CL A COM (DDOG) - $130.13 as of 1/26/2026 1:34:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 89.65 | 92.40 | 91.03 | 63.80 | 0.00 | 0.00% | 2.02 | 0 | 1 | 1.85 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 1/26/2026 1:58:58 PM EST |
| 50.00 | 85.00 | 87.85 | 86.43 | 89.86 | 0.00 | 0.00% | 1.73 | 0 | 1 | 1.85 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/26/2026 1:58:58 PM EST |
| 55.00 | 80.00 | 82.70 | 81.35 | 134.50 | 0.00 | 0.00% | 1.48 | 0 | 6 | 1.70 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 1/26/2026 1:58:58 PM EST |
| 60.00 | 75.05 | 77.80 | 76.43 | 98.85 | 0.00 | 0.00% | 1.27 | 0 | 40 | 1.42 | 1.00 | 0.00 | -0.01 | 11/4/2025 | 1/26/2026 1:58:58 PM EST |
| 65.00 | 70.20 | 72.85 | 71.53 | 67.90 | 0.00 | 0.00% | 1.10 | 0 | 28 | 1.31 | 1.00 | 0.00 | -0.01 | 9/4/2025 | 1/26/2026 1:58:58 PM EST |
| 70.00 | 65.30 | 67.90 | 66.60 | 62.35 | 0.00 | 0.00% | 0.95 | 0 | 66 | 1.20 | 1.00 | 0.00 | -0.01 | 9/4/2025 | 1/26/2026 1:58:58 PM EST |
| 75.00 | 60.30 | 62.90 | 61.60 | 59.81 | 0.00 | 0.00% | 0.82 | 0 | 55 | 1.11 | 0.99 | 0.00 | -0.02 | 1/5/2026 | 1/26/2026 1:58:58 PM EST |
| 80.00 | 55.40 | 58.15 | 56.78 | 46.15 | 0.00 | 0.00% | 0.71 | 0 | 501 | 1.13 | 0.98 | 0.00 | -0.02 | 1/21/2026 | 1/26/2026 1:58:58 PM EST |
| 85.00 | 50.60 | 53.10 | 51.85 | 48.57 | -26.03 | -34.90% | 0.61 | 1 | 44 | 0.99 | 0.97 | 0.00 | -0.03 | 1/26/2026 | 1/26/2026 1:58:58 PM EST |
| 90.00 | 45.90 | 48.55 | 47.23 | 42.50 | 0.00 | 0.00% | 0.52 | 0 | 75 | 0.95 | 0.95 | 0.00 | -0.04 | 1/22/2026 | 1/26/2026 1:58:58 PM EST |
| 95.00 | 41.20 | 43.90 | 42.55 | 77.27 | 0.00 | 0.00% | 0.45 | 0 | 115 | 0.89 | 0.94 | 0.00 | -0.05 | 11/20/2025 | 1/26/2026 1:58:58 PM EST |
| 100.00 | 36.65 | 38.90 | 37.78 | 33.20 | 0.00 | 0.00% | 0.38 | 0 | 146 | 0.62 | 0.91 | 0.00 | -0.06 | 1/22/2026 | 1/26/2026 1:58:58 PM EST |
| 105.00 | 32.25 | 34.75 | 33.50 | 28.00 | 0.00 | 0.00% | 0.32 | 0 | 55 | 0.64 | 0.88 | 0.01 | -0.07 | 1/22/2026 | 1/26/2026 1:58:58 PM EST |
| 110.00 | 28.45 | 30.20 | 29.33 | 28.85 | +3.33 | +13.05% | 0.27 | 2 | 245 | 0.65 | 0.84 | 0.01 | -0.08 | 1/26/2026 | 1/26/2026 1:58:58 PM EST |
| 115.00 | 24.10 | 26.60 | 25.35 | 22.40 | +0.36 | +1.64% | 0.22 | 1 | 548 | 0.61 | 0.80 | 0.01 | -0.09 | 1/26/2026 | 1/26/2026 1:58:58 PM EST |
| 120.00 | 21.15 | 22.15 | 21.65 | 21.43 | +3.73 | +21.08% | 0.18 | 19 | 1,942 | 0.60 | 0.75 | 0.01 | -0.10 | 1/26/2026 | 1/26/2026 1:58:58 PM EST |
| 125.00 | 17.85 | 19.00 | 18.43 | 18.45 | +3.10 | +20.20% | 0.15 | 19 | 332 | 0.61 | 0.69 | 0.01 | -0.11 | 1/26/2026 | 1/26/2026 1:58:58 PM EST |
| 130.00 | 15.25 | 15.60 | 15.43 | 15.25 | +3.25 | +27.09% | 0.12 | 32 | 837 | 0.58 | 0.63 | 0.01 | -0.12 | 1/26/2026 | 1/26/2026 1:58:58 PM EST |
| 135.00 | 12.40 | 12.95 | 12.68 | 12.35 | +2.35 | +23.50% | 0.09 | 85 | 705 | 0.57 | 0.56 | 0.01 | -0.12 | 1/26/2026 | 1/26/2026 1:58:58 PM EST |
| 140.00 | 10.10 | 10.50 | 10.30 | 10.40 | +2.85 | +37.75% | 0.07 | 891 | 2,314 | 0.56 | 0.49 | 0.01 | -0.12 | 1/26/2026 | 1/26/2026 1:58:58 PM EST |
| 145.00 | 8.00 | 8.55 | 8.28 | 8.10 | +1.60 | +24.62% | 0.06 | 33 | 999 | 0.56 | 0.43 | 0.01 | -0.11 | 1/26/2026 | 1/26/2026 1:58:58 PM EST |
| 150.00 | 6.60 | 6.85 | 6.73 | 6.60 | +1.60 | +32.00% | 0.04 | 1,395 | 2,019 | 0.56 | 0.36 | 0.01 | -0.11 | 1/26/2026 | 1/26/2026 1:58:58 PM EST |
| 155.00 | 5.05 | 5.45 | 5.25 | 5.32 | +1.22 | +29.76% | 0.03 | 6 | 893 | 0.56 | 0.31 | 0.01 | -0.10 | 1/26/2026 | 1/26/2026 1:58:58 PM EST |
| 160.00 | 4.10 | 4.35 | 4.23 | 4.25 | +1.25 | +41.67% | 0.03 | 82 | 1,994 | 0.56 | 0.26 | 0.01 | -0.09 | 1/26/2026 | 1/26/2026 1:58:58 PM EST |
| 165.00 | 3.15 | 3.50 | 3.33 | 3.30 | +0.35 | +11.87% | 0.02 | 174 | 683 | 0.57 | 0.21 | 0.01 | -0.08 | 1/26/2026 | 1/26/2026 1:58:58 PM EST |
| 170.00 | 2.47 | 2.78 | 2.63 | 2.70 | +0.67 | +33.01% | 0.02 | 5 | 1,575 | 0.57 | 0.17 | 0.01 | -0.07 | 1/26/2026 | 1/26/2026 1:58:58 PM EST |
| 175.00 | 1.95 | 2.17 | 2.06 | 2.09 | +0.32 | +18.08% | 0.01 | 2 | 623 | 0.57 | 0.14 | 0.01 | -0.06 | 1/26/2026 | 1/26/2026 1:58:58 PM EST |
| 180.00 | 1.41 | 1.72 | 1.57 | 1.60 | +0.36 | +29.04% | 0.01 | 9 | 2,529 | 0.56 | 0.11 | 0.01 | -0.05 | 1/26/2026 | 1/26/2026 1:58:58 PM EST |
| 185.00 | 0.78 | 1.35 | 1.07 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 196 | 0.55 | 0.09 | 0.01 | -0.05 | 1/22/2026 | 1/26/2026 1:58:58 PM EST |
| 190.00 | 0.96 | 1.16 | 1.06 | 1.01 | +0.19 | +23.18% | 0.01 | 20 | 1,629 | 0.58 | 0.07 | 0.00 | -0.04 | 1/26/2026 | 1/26/2026 1:58:58 PM EST |
| 195.00 | 0.78 | 0.85 | 0.82 | 0.80 | +0.17 | +26.99% | 0.00 | 20 | 238 | 0.58 | 0.06 | 0.00 | -0.03 | 1/26/2026 | 1/26/2026 1:58:58 PM EST |
| 200.00 | 0.62 | 0.70 | 0.66 | 0.67 | +0.03 | +4.69% | 0.00 | 66 | 1,915 | 0.58 | 0.05 | 0.00 | -0.03 | 1/26/2026 | 1/26/2026 1:58:58 PM EST |
| 210.00 | 0.39 | 0.66 | 0.53 | 0.40 | +0.10 | +33.34% | 0.00 | 13 | 912 | 0.62 | 0.03 | 0.00 | -0.02 | 1/26/2026 | 1/26/2026 1:58:58 PM EST |
| 220.00 | 0.21 | 0.36 | 0.29 | 0.49 | +0.19 | +63.34% | 0.00 | 3 | 1,130 | 0.61 | 0.02 | 0.00 | -0.01 | 1/26/2026 | 1/26/2026 1:58:58 PM EST |
| 230.00 | 0.05 | 0.43 | 0.24 | 0.24 | -0.24 | -50.00% | 0.00 | 1 | 371 | 0.61 | 0.01 | 0.00 | -0.01 | 1/26/2026 | 1/26/2026 1:58:58 PM EST |
| 240.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 353 | 0.74 | 0.01 | 0.00 | 0.00 | 1/14/2026 | 1/26/2026 1:58:58 PM EST |
| 250.00 | 0.00 | 0.37 | 0.19 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.77 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/26/2026 1:58:58 PM EST |
| 260.00 | 0.00 | 0.34 | 0.17 | 4.55 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.80 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 1/26/2026 1:58:58 PM EST |
| 270.00 | 0.00 | 0.32 | 0.16 | 2.82 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 1/26/2026 1:58:58 PM EST |
| 280.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.86 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/26/2026 1:58:58 PM EST |
| 290.00 | 0.00 | 0.29 | 0.15 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.89 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 1/26/2026 1:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.69 | 0.35 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.63 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/26/2026 1:58:58 PM EST |
| 50.00 | 0.00 | 0.92 | 0.46 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 1/26/2026 1:58:58 PM EST |
| 55.00 | 0.00 | 0.73 | 0.37 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 539 | 1.37 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 1/26/2026 1:58:58 PM EST |
| 60.00 | 0.00 | 0.33 | 0.17 | 0.17 | +0.01 | +6.25% | 0.00 | 1 | 985 | 1.09 | 0.00 | 0.00 | -0.01 | 1/26/2026 | 1/26/2026 1:58:58 PM EST |
| 65.00 | 0.00 | 0.38 | 0.19 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 164 | 1.02 | 0.00 | 0.00 | -0.01 | 1/15/2026 | 1/26/2026 1:58:58 PM EST |
| 70.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 365 | 0.95 | 0.00 | 0.00 | -0.01 | 1/23/2026 | 1/26/2026 1:58:58 PM EST |
| 75.00 | 0.08 | 0.53 | 0.31 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 259 | 0.78 | -0.01 | 0.00 | -0.02 | 1/21/2026 | 1/26/2026 1:58:58 PM EST |
| 80.00 | 0.18 | 0.69 | 0.44 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 1,058 | 0.76 | -0.02 | 0.00 | -0.02 | 1/23/2026 | 1/26/2026 1:58:58 PM EST |
| 85.00 | 0.32 | 0.66 | 0.49 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 421 | 0.71 | -0.03 | 0.00 | -0.03 | 1/22/2026 | 1/26/2026 1:58:58 PM EST |
| 90.00 | 0.57 | 0.80 | 0.69 | 0.87 | -0.18 | -17.15% | 0.01 | 1 | 640 | 0.69 | -0.05 | 0.00 | -0.04 | 1/26/2026 | 1/26/2026 1:58:58 PM EST |
| 95.00 | 0.90 | 1.26 | 1.08 | 1.00 | -0.28 | -21.88% | 0.01 | 1 | 123 | 0.68 | -0.06 | 0.00 | -0.05 | 1/26/2026 | 1/26/2026 1:58:58 PM EST |
| 100.00 | 1.26 | 1.65 | 1.46 | 1.42 | -0.43 | -23.25% | 0.01 | 7 | 325 | 0.65 | -0.09 | 0.00 | -0.06 | 1/26/2026 | 1/26/2026 1:58:58 PM EST |
| 105.00 | 1.85 | 2.18 | 2.02 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 3,229 | 0.63 | -0.12 | 0.01 | -0.07 | 1/22/2026 | 1/26/2026 1:58:58 PM EST |
| 110.00 | 2.66 | 2.83 | 2.75 | 2.88 | -0.74 | -20.45% | 0.03 | 9 | 1,772 | 0.62 | -0.16 | 0.01 | -0.08 | 1/26/2026 | 1/26/2026 1:58:58 PM EST |
| 115.00 | 3.55 | 3.95 | 3.75 | 3.82 | -1.13 | -22.83% | 0.03 | 4 | 1,084 | 0.60 | -0.20 | 0.01 | -0.09 | 1/26/2026 | 1/26/2026 1:58:58 PM EST |
| 120.00 | 4.80 | 5.30 | 5.05 | 5.00 | -1.44 | -22.36% | 0.04 | 4 | 798 | 0.59 | -0.25 | 0.01 | -0.10 | 1/26/2026 | 1/26/2026 1:58:58 PM EST |
| 125.00 | 6.40 | 6.60 | 6.50 | 6.69 | -1.86 | -21.76% | 0.05 | 5 | 1,827 | 0.58 | -0.31 | 0.01 | -0.11 | 1/26/2026 | 1/26/2026 1:58:58 PM EST |
| 130.00 | 8.30 | 8.55 | 8.43 | 8.55 | -2.45 | -22.28% | 0.06 | 10 | 1,139 | 0.57 | -0.37 | 0.01 | -0.12 | 1/26/2026 | 1/26/2026 1:58:58 PM EST |
| 135.00 | 10.55 | 10.85 | 10.70 | 10.88 | -2.12 | -16.31% | 0.08 | 40 | 963 | 0.56 | -0.44 | 0.01 | -0.12 | 1/26/2026 | 1/26/2026 1:58:58 PM EST |
| 140.00 | 13.20 | 13.50 | 13.35 | 13.40 | -3.50 | -20.71% | 0.10 | 10 | 787 | 0.56 | -0.51 | 0.01 | -0.12 | 1/26/2026 | 1/26/2026 1:58:58 PM EST |
| 145.00 | 16.15 | 16.55 | 16.35 | 20.35 | 0.00 | 0.00% | 0.11 | 0 | 511 | 0.55 | -0.57 | 0.01 | -0.11 | 1/22/2026 | 1/26/2026 1:58:58 PM EST |
| 150.00 | 19.55 | 19.85 | 19.70 | 24.14 | 0.00 | 0.00% | 0.13 | 0 | 395 | 0.55 | -0.64 | 0.01 | -0.11 | 1/22/2026 | 1/26/2026 1:58:58 PM EST |
| 155.00 | 23.15 | 24.15 | 23.65 | 28.80 | 0.00 | 0.00% | 0.15 | 0 | 215 | 0.55 | -0.69 | 0.01 | -0.10 | 1/23/2026 | 1/26/2026 1:58:58 PM EST |
| 160.00 | 26.80 | 27.70 | 27.25 | 29.40 | -7.10 | -19.46% | 0.17 | 3 | 127 | 0.55 | -0.74 | 0.01 | -0.09 | 1/26/2026 | 1/26/2026 1:58:58 PM EST |
| 165.00 | 30.95 | 33.15 | 32.05 | 42.40 | 0.00 | 0.00% | 0.19 | 0 | 341 | 0.57 | -0.79 | 0.01 | -0.08 | 1/13/2026 | 1/26/2026 1:58:58 PM EST |
| 170.00 | 34.90 | 36.05 | 35.48 | 43.70 | 0.00 | 0.00% | 0.21 | 0 | 2,114 | 0.54 | -0.83 | 0.01 | -0.07 | 1/9/2026 | 1/26/2026 1:58:58 PM EST |
| 175.00 | 39.75 | 41.75 | 40.75 | 24.10 | 0.00 | 0.00% | 0.23 | 0 | 67 | 0.56 | -0.86 | 0.01 | -0.06 | 12/1/2025 | 1/26/2026 1:58:58 PM EST |
| 180.00 | 44.25 | 46.45 | 45.35 | 56.90 | 0.00 | 0.00% | 0.25 | 0 | 52 | 0.71 | -0.89 | 0.01 | -0.05 | 1/15/2026 | 1/26/2026 1:58:58 PM EST |
| 185.00 | 48.55 | 51.10 | 49.83 | 66.48 | 0.00 | 0.00% | 0.27 | 0 | 34 | 0.73 | -0.91 | 0.01 | -0.05 | 1/16/2026 | 1/26/2026 1:58:58 PM EST |
| 190.00 | 53.25 | 55.90 | 54.58 | 52.00 | 0.00 | 0.00% | 0.29 | 0 | 6 | 0.75 | -0.93 | 0.00 | -0.04 | 12/26/2025 | 1/26/2026 1:58:58 PM EST |
| 195.00 | 58.35 | 60.70 | 59.53 | 55.95 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.76 | -0.94 | 0.00 | -0.03 | 12/19/2025 | 1/26/2026 1:58:58 PM EST |
| 200.00 | 63.35 | 65.60 | 64.48 | 42.63 | 0.00 | 0.00% | 0.32 | 0 | 2 | 0.79 | -0.95 | 0.00 | -0.03 | 11/20/2025 | 1/26/2026 1:58:58 PM EST |
| 210.00 | 72.90 | 75.65 | 74.28 | 38.75 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.84 | -0.97 | 0.00 | -0.02 | 11/18/2025 | 1/26/2026 1:58:58 PM EST |
| 220.00 | 81.85 | 85.85 | 83.85 | 35.25 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.90 | -0.98 | 0.00 | -0.01 | 11/12/2025 | 1/26/2026 1:58:58 PM EST |
| 230.00 | 92.00 | 95.80 | 93.90 | % | 0.41 | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.01 | 1/26/2026 1:58:58 PM EST | |||
| 240.00 | 102.55 | 105.25 | 103.90 | 52.00 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.94 | -0.99 | 0.00 | 0.00 | 11/6/2025 | 1/26/2026 1:58:58 PM EST |
| 250.00 | 112.65 | 115.30 | 113.98 | % | 0.46 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 1/26/2026 1:58:58 PM EST | |||
| 260.00 | 122.60 | 125.25 | 123.93 | 102.20 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 1/26/2026 1:58:58 PM EST |
| 270.00 | 132.60 | 135.30 | 133.95 | 112.30 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 1/26/2026 1:58:58 PM EST |
| 280.00 | 142.60 | 145.50 | 144.05 | % | 0.51 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 1/26/2026 1:58:58 PM EST | |||
| 290.00 | 152.45 | 155.25 | 153.85 | % | 0.53 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 1/26/2026 1:58:58 PM EST |