Options Chain for DATADOG INC CL A COM (DDOG) - $125.11 as of 3/12/2026 5:34:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 60.95 | 64.30 | 62.63 | % | 0.96 | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.01 | 3/12/2026 3:59:58 PM EST | |||
| 70.00 | 56.05 | 59.40 | 57.73 | % | 0.82 | 0 | 0 | 1.32 | 0.99 | 0.00 | -0.02 | 3/12/2026 3:59:58 PM EST | |||
| 75.00 | 51.15 | 54.50 | 52.83 | % | 0.70 | 0 | 0 | 1.21 | 0.99 | 0.00 | -0.02 | 3/12/2026 3:59:58 PM EST | |||
| 80.00 | 46.35 | 49.55 | 47.95 | % | 0.60 | 0 | 0 | 1.09 | 0.97 | 0.00 | -0.04 | 3/12/2026 3:59:58 PM EST | |||
| 85.00 | 41.55 | 44.75 | 43.15 | % | 0.51 | 0 | 0 | 1.00 | 0.95 | 0.00 | -0.05 | 3/12/2026 3:59:58 PM EST | |||
| 90.00 | 37.05 | 39.45 | 38.25 | % | 0.42 | 0 | 0 | 0.85 | 0.95 | 0.00 | -0.05 | 3/12/2026 3:59:58 PM EST | |||
| 95.00 | 32.30 | 35.35 | 33.83 | 31.62 | 0.00 | 0.00% | 0.36 | 0 | 2 | 0.85 | 0.90 | 0.01 | -0.08 | 3/9/2026 | 3/12/2026 3:59:58 PM EST |
| 100.00 | 28.20 | 30.95 | 29.58 | % | 0.30 | 0 | 0 | 0.62 | 0.88 | 0.01 | -0.08 | 3/12/2026 3:59:58 PM EST | |||
| 105.00 | 23.75 | 26.35 | 25.05 | % | 0.24 | 0 | 0 | 0.59 | 0.84 | 0.01 | -0.09 | 3/12/2026 3:59:58 PM EST | |||
| 106.00 | 23.10 | 26.00 | 24.55 | % | 0.23 | 0 | 0 | 0.62 | 0.83 | 0.01 | -0.10 | 3/12/2026 3:59:58 PM EST | |||
| 107.00 | 21.85 | 24.85 | 23.35 | % | 0.22 | 0 | 0 | 0.57 | 0.82 | 0.01 | -0.10 | 3/12/2026 3:59:58 PM EST | |||
| 108.00 | 21.05 | 24.60 | 22.83 | % | 0.21 | 0 | 0 | 0.59 | 0.81 | 0.01 | -0.10 | 3/12/2026 3:59:58 PM EST | |||
| 109.00 | 20.70 | 22.85 | 21.78 | % | 0.20 | 0 | 0 | 0.58 | 0.80 | 0.01 | -0.10 | 3/12/2026 3:59:58 PM EST | |||
| 110.00 | 19.50 | 23.05 | 21.28 | % | 0.19 | 0 | 0 | 0.60 | 0.79 | 0.01 | -0.11 | 3/12/2026 3:59:58 PM EST | |||
| 111.00 | 18.70 | 22.20 | 20.45 | % | 0.18 | 0 | 0 | 0.59 | 0.78 | 0.01 | -0.11 | 3/12/2026 3:59:58 PM EST | |||
| 112.00 | 17.95 | 21.55 | 19.75 | % | 0.18 | 0 | 0 | 0.59 | 0.77 | 0.01 | -0.11 | 3/12/2026 3:59:58 PM EST | |||
| 113.00 | 17.25 | 20.85 | 19.05 | % | 0.17 | 0 | 0 | 0.59 | 0.76 | 0.01 | -0.11 | 3/12/2026 3:59:58 PM EST | |||
| 114.00 | 16.50 | 20.25 | 18.38 | % | 0.16 | 0 | 0 | 0.59 | 0.74 | 0.01 | -0.11 | 3/12/2026 3:59:58 PM EST | |||
| 115.00 | 16.25 | 18.85 | 17.55 | 16.00 | 0.00 | 0.00% | 0.15 | 0 | 6 | 0.59 | 0.73 | 0.01 | -0.11 | 3/10/2026 | 3/12/2026 3:59:58 PM EST |
| 116.00 | 15.75 | 18.50 | 17.13 | % | 0.15 | 0 | 0 | 0.60 | 0.72 | 0.01 | -0.12 | 3/12/2026 3:59:58 PM EST | |||
| 117.00 | 15.05 | 17.35 | 16.20 | 13.79 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.58 | 0.71 | 0.01 | -0.12 | 3/10/2026 | 3/12/2026 3:59:58 PM EST |
| 118.00 | 14.15 | 16.90 | 15.53 | % | 0.13 | 0 | 0 | 0.58 | 0.69 | 0.01 | -0.12 | 3/12/2026 3:59:58 PM EST | |||
| 119.00 | 13.90 | 16.15 | 15.03 | % | 0.13 | 0 | 0 | 0.59 | 0.68 | 0.01 | -0.12 | 3/12/2026 3:59:58 PM EST | |||
| 120.00 | 13.55 | 15.65 | 14.60 | 14.51 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.60 | 0.66 | 0.01 | -0.12 | 3/9/2026 | 3/12/2026 3:59:58 PM EST |
| 121.00 | 12.85 | 14.10 | 13.48 | % | 0.11 | 0 | 0 | 0.56 | 0.65 | 0.01 | -0.12 | 3/12/2026 3:59:58 PM EST | |||
| 122.00 | 12.10 | 14.40 | 13.25 | % | 0.11 | 0 | 0 | 0.58 | 0.63 | 0.01 | -0.12 | 3/12/2026 3:59:58 PM EST | |||
| 123.00 | 11.50 | 12.70 | 12.10 | % | 0.10 | 0 | 0 | 0.55 | 0.62 | 0.02 | -0.12 | 3/12/2026 3:59:58 PM EST | |||
| 124.00 | 11.30 | 13.40 | 12.35 | % | 0.10 | 0 | 0 | 0.60 | 0.60 | 0.02 | -0.12 | 3/12/2026 3:59:58 PM EST | |||
| 125.00 | 10.75 | 11.90 | 11.33 | 9.50 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.57 | 0.59 | 0.02 | -0.12 | 3/10/2026 | 3/12/2026 3:59:58 PM EST |
| 126.00 | 10.15 | 12.55 | 11.35 | 10.38 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.60 | 0.57 | 0.02 | -0.12 | 3/10/2026 | 3/12/2026 3:59:58 PM EST |
| 127.00 | 9.45 | 11.70 | 10.58 | 11.25 | +1.53 | +15.75% | 0.08 | 4 | 17 | 0.58 | 0.56 | 0.02 | -0.12 | 3/12/2026 | 3/12/2026 3:59:58 PM EST |
| 128.00 | 9.05 | 11.35 | 10.20 | 10.50 | +1.80 | +20.69% | 0.08 | 3 | 14 | 0.58 | 0.54 | 0.02 | -0.12 | 3/12/2026 | 3/12/2026 3:59:58 PM EST |
| 129.00 | 8.80 | 9.65 | 9.23 | 9.11 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.55 | 0.52 | 0.02 | -0.12 | 3/11/2026 | 3/12/2026 3:59:58 PM EST |
| 130.00 | 8.00 | 9.65 | 8.83 | 11.00 | +2.38 | +27.61% | 0.07 | 1 | 14 | 0.56 | 0.51 | 0.02 | -0.12 | 3/12/2026 | 3/12/2026 3:59:58 PM EST |
| 131.00 | 7.20 | 9.45 | 8.33 | 9.68 | +1.63 | +20.25% | 0.06 | 4 | 10 | 0.55 | 0.49 | 0.02 | -0.12 | 3/12/2026 | 3/12/2026 3:59:58 PM EST |
| 132.00 | 7.30 | 8.90 | 8.10 | 9.22 | +1.61 | +21.16% | 0.06 | 7 | 10 | 0.56 | 0.48 | 0.02 | -0.12 | 3/12/2026 | 3/12/2026 3:59:58 PM EST |
| 133.00 | 6.85 | 9.35 | 8.10 | 9.02 | +1.92 | +27.05% | 0.06 | 2 | 13 | 0.58 | 0.46 | 0.02 | -0.12 | 3/12/2026 | 3/12/2026 3:59:58 PM EST |
| 134.00 | 6.55 | 8.75 | 7.65 | 8.70 | +1.73 | +24.83% | 0.06 | 4 | 6 | 0.58 | 0.44 | 0.02 | -0.12 | 3/12/2026 | 3/12/2026 3:59:58 PM EST |
| 135.00 | 5.90 | 8.35 | 7.13 | 8.41 | +1.81 | +27.43% | 0.05 | 6 | 2 | 0.57 | 0.43 | 0.02 | -0.12 | 3/12/2026 | 3/12/2026 3:59:58 PM EST |
| 136.00 | 5.80 | 7.95 | 6.88 | 7.93 | % | 0.05 | 6 | 0 | 0.58 | 0.41 | 0.02 | -0.12 | 3/12/2026 | 3/12/2026 3:59:58 PM EST | |
| 137.00 | 5.30 | 8.00 | 6.65 | 7.63 | % | 0.05 | 16 | 0 | 0.58 | 0.40 | 0.02 | -0.12 | 3/12/2026 | 3/12/2026 3:59:58 PM EST | |
| 138.00 | 5.05 | 7.30 | 6.18 | 7.25 | % | 0.04 | 14 | 0 | 0.57 | 0.38 | 0.02 | -0.12 | 3/12/2026 | 3/12/2026 3:59:58 PM EST | |
| 139.00 | 4.80 | 7.10 | 5.95 | 6.20 | % | 0.04 | 3 | 0 | 0.58 | 0.37 | 0.02 | -0.11 | 3/12/2026 | 3/12/2026 3:59:58 PM EST | |
| 140.00 | 4.40 | 6.45 | 5.43 | 6.00 | +0.95 | +18.82% | 0.04 | 5 | 11 | 0.56 | 0.36 | 0.02 | -0.11 | 3/12/2026 | 3/12/2026 3:59:58 PM EST |
| 145.00 | 3.25 | 4.80 | 4.03 | 4.60 | +0.93 | +25.35% | 0.03 | 2 | 2 | 0.56 | 0.29 | 0.01 | -0.10 | 3/12/2026 | 3/12/2026 3:59:58 PM EST |
| 150.00 | 2.26 | 3.85 | 3.06 | % | 0.02 | 0 | 0 | 0.56 | 0.23 | 0.01 | -0.09 | 3/12/2026 3:59:58 PM EST | |||
| 155.00 | 1.71 | 2.95 | 2.33 | % | 0.02 | 0 | 0 | 0.56 | 0.19 | 0.01 | -0.08 | 3/12/2026 3:59:58 PM EST | |||
| 160.00 | 0.92 | 3.35 | 2.14 | 1.86 | -0.16 | -7.93% | 0.01 | 250 | 8 | 0.59 | 0.15 | 0.01 | -0.07 | 3/12/2026 | 3/12/2026 3:59:58 PM EST |
| 165.00 | 0.58 | 3.05 | 1.82 | 1.63 | +0.06 | +3.83% | 0.01 | 10 | 5 | 0.61 | 0.12 | 0.01 | -0.06 | 3/12/2026 | 3/12/2026 3:59:58 PM EST |
| 170.00 | 0.00 | 2.79 | 1.40 | % | 0.01 | 0 | 0 | 0.77 | 0.09 | 0.01 | -0.05 | 3/12/2026 3:59:58 PM EST | |||
| 175.00 | 0.01 | 2.59 | 1.30 | % | 0.01 | 0 | 0 | 0.56 | 0.08 | 0.01 | -0.04 | 3/12/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.53 | 0.00 | 0.00 | -0.01 | 3/10/2026 | 3/12/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 1.34 | -0.01 | 0.00 | -0.02 | 3/12/2026 3:59:58 PM EST | |||
| 75.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 1.27 | -0.01 | 0.00 | -0.02 | 3/12/2026 3:59:58 PM EST | |||
| 80.00 | 0.15 | 0.60 | 0.38 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.75 | -0.03 | 0.00 | -0.04 | 3/9/2026 | 3/12/2026 3:59:58 PM EST |
| 85.00 | 0.03 | 1.94 | 0.99 | 1.22 | +0.12 | +10.91% | 0.01 | 1 | 1 | 0.73 | -0.05 | 0.00 | -0.05 | 3/12/2026 | 3/12/2026 3:59:58 PM EST |
| 90.00 | 0.00 | 2.74 | 1.37 | % | 0.02 | 0 | 0 | 0.98 | -0.05 | 0.00 | -0.05 | 3/12/2026 3:59:58 PM EST | |||
| 95.00 | 0.01 | 3.00 | 1.51 | 1.53 | -0.62 | -28.84% | 0.02 | 1 | 6 | 0.61 | -0.10 | 0.01 | -0.08 | 3/12/2026 | 3/12/2026 3:59:58 PM EST |
| 100.00 | 1.43 | 3.40 | 2.42 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.72 | -0.12 | 0.01 | -0.08 | 3/10/2026 | 3/12/2026 3:59:58 PM EST |
| 105.00 | 1.97 | 3.85 | 2.91 | 2.16 | -0.97 | -30.99% | 0.03 | 10 | 2 | 0.67 | -0.16 | 0.01 | -0.09 | 3/12/2026 | 3/12/2026 3:59:58 PM EST |
| 106.00 | 1.21 | 4.00 | 2.61 | % | 0.02 | 0 | 0 | 0.62 | -0.17 | 0.01 | -0.10 | 3/12/2026 3:59:58 PM EST | |||
| 107.00 | 1.34 | 3.95 | 2.65 | % | 0.02 | 0 | 0 | 0.60 | -0.18 | 0.01 | -0.10 | 3/12/2026 3:59:58 PM EST | |||
| 108.00 | 1.48 | 4.45 | 2.97 | % | 0.03 | 0 | 0 | 0.61 | -0.19 | 0.01 | -0.10 | 3/12/2026 3:59:58 PM EST | |||
| 109.00 | 2.92 | 4.50 | 3.71 | % | 0.03 | 0 | 0 | 0.66 | -0.20 | 0.01 | -0.10 | 3/12/2026 3:59:58 PM EST | |||
| 110.00 | 2.64 | 4.95 | 3.80 | 3.13 | -1.47 | -31.96% | 0.03 | 11 | 1 | 0.64 | -0.21 | 0.01 | -0.11 | 3/12/2026 | 3/12/2026 3:59:58 PM EST |
| 111.00 | 2.72 | 4.95 | 3.84 | % | 0.03 | 0 | 0 | 0.62 | -0.22 | 0.01 | -0.11 | 3/12/2026 3:59:58 PM EST | |||
| 112.00 | 2.64 | 5.25 | 3.95 | 4.35 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.61 | -0.23 | 0.01 | -0.11 | 3/11/2026 | 3/12/2026 3:59:58 PM EST |
| 113.00 | 2.85 | 5.35 | 4.10 | 5.42 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.60 | -0.24 | 0.01 | -0.11 | 3/11/2026 | 3/12/2026 3:59:58 PM EST |
| 114.00 | 3.80 | 5.30 | 4.55 | 5.73 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.61 | -0.26 | 0.01 | -0.11 | 3/11/2026 | 3/12/2026 3:59:58 PM EST |
| 115.00 | 4.30 | 6.00 | 5.15 | 6.03 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.63 | -0.27 | 0.01 | -0.11 | 3/11/2026 | 3/12/2026 3:59:58 PM EST |
| 116.00 | 3.95 | 6.35 | 5.15 | 4.53 | -1.82 | -28.67% | 0.04 | 2 | 11 | 0.60 | -0.28 | 0.01 | -0.12 | 3/12/2026 | 3/12/2026 3:59:58 PM EST |
| 117.00 | 3.90 | 6.35 | 5.13 | 6.67 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.58 | -0.29 | 0.01 | -0.12 | 3/11/2026 | 3/12/2026 3:59:58 PM EST |
| 118.00 | 4.25 | 6.80 | 5.53 | 7.06 | 0.00 | 0.00% | 0.05 | 0 | 30 | 0.58 | -0.31 | 0.01 | -0.12 | 3/11/2026 | 3/12/2026 3:59:58 PM EST |
| 119.00 | 5.60 | 7.20 | 6.40 | 7.35 | 0.00 | 0.00% | 0.05 | 0 | 25 | 0.61 | -0.32 | 0.01 | -0.12 | 3/11/2026 | 3/12/2026 3:59:58 PM EST |
| 120.00 | 5.40 | 7.70 | 6.55 | 6.12 | -1.63 | -21.04% | 0.05 | 24 | 7 | 0.60 | -0.34 | 0.01 | -0.12 | 3/12/2026 | 3/12/2026 3:59:58 PM EST |
| 121.00 | 6.30 | 8.15 | 7.23 | 6.66 | -1.04 | -13.51% | 0.06 | 28 | 2 | 0.61 | -0.35 | 0.01 | -0.12 | 3/12/2026 | 3/12/2026 3:59:58 PM EST |
| 122.00 | 5.80 | 8.60 | 7.20 | 6.78 | -1.37 | -16.81% | 0.06 | 22 | 13 | 0.58 | -0.37 | 0.01 | -0.12 | 3/12/2026 | 3/12/2026 3:59:58 PM EST |
| 123.00 | 7.30 | 8.75 | 8.03 | 7.18 | -2.72 | -27.48% | 0.07 | 18 | 5 | 0.60 | -0.38 | 0.02 | -0.12 | 3/12/2026 | 3/12/2026 3:59:58 PM EST |
| 124.00 | 7.05 | 9.15 | 8.10 | 8.02 | -1.45 | -15.32% | 0.07 | 18 | 10 | 0.58 | -0.40 | 0.02 | -0.12 | 3/12/2026 | 3/12/2026 3:59:58 PM EST |
| 125.00 | 8.00 | 9.55 | 8.78 | 8.45 | -0.75 | -8.16% | 0.07 | 26 | 1 | 0.59 | -0.41 | 0.02 | -0.12 | 3/12/2026 | 3/12/2026 3:59:58 PM EST |
| 126.00 | 7.65 | 10.05 | 8.85 | 8.85 | -1.50 | -14.50% | 0.07 | 16 | 0 | 0.57 | -0.43 | 0.02 | -0.12 | 3/12/2026 | 3/12/2026 3:59:58 PM EST |
| 127.00 | 9.00 | 10.55 | 9.78 | 9.25 | % | 0.08 | 10 | 0 | 0.59 | -0.44 | 0.02 | -0.12 | 3/12/2026 | 3/12/2026 3:59:58 PM EST | |
| 128.00 | 8.85 | 11.60 | 10.23 | 9.41 | % | 0.08 | 30 | 0 | 0.59 | -0.46 | 0.02 | -0.12 | 3/12/2026 | 3/12/2026 3:59:58 PM EST | |
| 129.00 | 9.65 | 11.35 | 10.50 | 10.25 | % | 0.08 | 32 | 0 | 0.57 | -0.48 | 0.02 | -0.12 | 3/12/2026 | 3/12/2026 3:59:58 PM EST | |
| 130.00 | 9.65 | 11.90 | 10.78 | 12.84 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.55 | -0.49 | 0.02 | -0.12 | 3/10/2026 | 3/12/2026 3:59:58 PM EST |
| 131.00 | 11.10 | 12.55 | 11.83 | % | 0.09 | 0 | 0 | 0.58 | -0.51 | 0.02 | -0.12 | 3/12/2026 3:59:58 PM EST | |||
| 132.00 | 11.20 | 13.30 | 12.25 | % | 0.09 | 0 | 0 | 0.57 | -0.52 | 0.02 | -0.12 | 3/12/2026 3:59:58 PM EST | |||
| 133.00 | 11.40 | 13.85 | 12.63 | % | 0.09 | 0 | 0 | 0.56 | -0.54 | 0.02 | -0.12 | 3/12/2026 3:59:58 PM EST | |||
| 134.00 | 12.00 | 14.75 | 13.38 | % | 0.10 | 0 | 0 | 0.56 | -0.56 | 0.02 | -0.12 | 3/12/2026 3:59:58 PM EST | |||
| 135.00 | 13.45 | 15.05 | 14.25 | % | 0.11 | 0 | 0 | 0.58 | -0.57 | 0.02 | -0.12 | 3/12/2026 3:59:58 PM EST | |||
| 136.00 | 13.65 | 15.75 | 14.70 | % | 0.11 | 0 | 0 | 0.57 | -0.59 | 0.02 | -0.12 | 3/12/2026 3:59:58 PM EST | |||
| 137.00 | 13.95 | 16.30 | 15.13 | % | 0.11 | 0 | 0 | 0.55 | -0.60 | 0.02 | -0.12 | 3/12/2026 3:59:58 PM EST | |||
| 138.00 | 14.60 | 17.00 | 15.80 | % | 0.11 | 0 | 0 | 0.55 | -0.62 | 0.02 | -0.12 | 3/12/2026 3:59:58 PM EST | |||
| 139.00 | 15.90 | 18.05 | 16.98 | % | 0.12 | 0 | 0 | 0.58 | -0.63 | 0.02 | -0.11 | 3/12/2026 3:59:58 PM EST | |||
| 140.00 | 16.10 | 18.55 | 17.33 | % | 0.12 | 0 | 0 | 0.56 | -0.64 | 0.02 | -0.11 | 3/12/2026 3:59:58 PM EST | |||
| 145.00 | 19.85 | 22.15 | 21.00 | % | 0.14 | 0 | 0 | 0.55 | -0.71 | 0.01 | -0.10 | 3/12/2026 3:59:58 PM EST | |||
| 150.00 | 23.45 | 26.75 | 25.10 | % | 0.17 | 0 | 0 | 0.55 | -0.77 | 0.01 | -0.09 | 3/12/2026 3:59:58 PM EST | |||
| 155.00 | 27.75 | 30.65 | 29.20 | % | 0.19 | 0 | 0 | 0.67 | -0.81 | 0.01 | -0.08 | 3/12/2026 3:59:58 PM EST | |||
| 160.00 | 32.20 | 35.15 | 33.68 | % | 0.21 | 0 | 0 | 0.69 | -0.85 | 0.01 | -0.07 | 3/12/2026 3:59:58 PM EST | |||
| 165.00 | 36.80 | 39.85 | 38.33 | % | 0.23 | 0 | 0 | 0.72 | -0.88 | 0.01 | -0.06 | 3/12/2026 3:59:58 PM EST | |||
| 170.00 | 41.35 | 44.80 | 43.08 | % | 0.25 | 0 | 0 | 0.79 | -0.91 | 0.01 | -0.05 | 3/12/2026 3:59:58 PM EST | |||
| 175.00 | 46.20 | 49.60 | 47.90 | % | 0.27 | 0 | 0 | 0.83 | -0.92 | 0.01 | -0.04 | 3/12/2026 3:59:58 PM EST |