Options Chain for DATADOG INC CL A COM (DDOG) - $124.59 as of 3/27/2026 5:51:43 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 | 48.05 | 51.70 | 49.88 | % | 0.77 | 0 | 0 | 1.26 | 0.99 | 0.00 | -0.01 | 3/27/2026 3:59:59 PM EST | |||
| 70.00 | 43.35 | 46.80 | 45.08 | % | 0.64 | 0 | 0 | 1.17 | 0.98 | 0.00 | -0.02 | 3/27/2026 3:59:59 PM EST | |||
| 75.00 | 38.70 | 42.15 | 40.43 | % | 0.54 | 0 | 0 | 1.10 | 0.97 | 0.00 | -0.03 | 3/27/2026 3:59:59 PM EST | |||
| 80.00 | 34.20 | 37.65 | 35.93 | % | 0.45 | 0 | 0 | 1.03 | 0.94 | 0.00 | -0.05 | 3/27/2026 3:59:59 PM EST | |||
| 85.00 | 29.80 | 33.20 | 31.50 | % | 0.37 | 0 | 0 | 0.78 | 0.90 | 0.01 | -0.05 | 3/27/2026 3:59:59 PM EST | |||
| 90.00 | 25.60 | 29.15 | 27.38 | % | 0.30 | 0 | 0 | 0.80 | 0.86 | 0.01 | -0.07 | 3/27/2026 3:59:59 PM EST | |||
| 95.00 | 21.60 | 24.85 | 23.23 | % | 0.24 | 0 | 0 | 0.77 | 0.80 | 0.01 | -0.09 | 3/27/2026 3:59:59 PM EST | |||
| 100.00 | 18.00 | 21.90 | 19.95 | % | 0.20 | 0 | 0 | 0.79 | 0.74 | 0.01 | -0.10 | 3/27/2026 3:59:59 PM EST | |||
| 105.00 | 15.05 | 18.20 | 16.63 | % | 0.16 | 0 | 0 | 0.77 | 0.68 | 0.01 | -0.12 | 3/27/2026 3:59:59 PM EST | |||
| 110.00 | 11.60 | 15.05 | 13.33 | 13.10 | % | 0.12 | 1 | 0 | 0.73 | 0.61 | 0.01 | -0.12 | 3/27/2026 | 3/27/2026 3:59:59 PM EST | |
| 111.00 | 11.00 | 14.25 | 12.63 | % | 0.11 | 0 | 0 | 0.71 | 0.60 | 0.01 | -0.12 | 3/27/2026 3:59:59 PM EST | |||
| 112.00 | 10.40 | 14.50 | 12.45 | % | 0.11 | 0 | 0 | 0.73 | 0.58 | 0.01 | -0.13 | 3/27/2026 3:59:59 PM EST | |||
| 113.00 | 9.85 | 13.30 | 11.58 | % | 0.10 | 0 | 0 | 0.71 | 0.57 | 0.01 | -0.13 | 3/27/2026 3:59:59 PM EST | |||
| 114.00 | 9.30 | 12.85 | 11.08 | 10.80 | % | 0.10 | 10 | 0 | 0.71 | 0.55 | 0.01 | -0.13 | 3/27/2026 | 3/27/2026 3:59:59 PM EST | |
| 115.00 | 8.80 | 11.60 | 10.20 | 11.35 | % | 0.09 | 1 | 0 | 0.68 | 0.54 | 0.01 | -0.13 | 3/27/2026 | 3/27/2026 3:59:59 PM EST | |
| 116.00 | 8.70 | 11.95 | 10.33 | % | 0.09 | 0 | 0 | 0.71 | 0.52 | 0.01 | -0.13 | 3/27/2026 3:59:59 PM EST | |||
| 117.00 | 7.90 | 11.55 | 9.73 | 9.63 | % | 0.08 | 5 | 0 | 0.70 | 0.51 | 0.01 | -0.13 | 3/27/2026 | 3/27/2026 3:59:59 PM EST | |
| 118.00 | 7.50 | 11.05 | 9.28 | % | 0.08 | 0 | 0 | 0.70 | 0.49 | 0.01 | -0.13 | 3/27/2026 3:59:59 PM EST | |||
| 119.00 | 7.05 | 10.50 | 8.78 | % | 0.07 | 0 | 0 | 0.69 | 0.48 | 0.01 | -0.13 | 3/27/2026 3:59:59 PM EST | |||
| 120.00 | 6.65 | 10.30 | 8.48 | 8.15 | % | 0.07 | 7 | 0 | 0.70 | 0.46 | 0.01 | -0.12 | 3/27/2026 | 3/27/2026 3:59:59 PM EST | |
| 121.00 | 6.60 | 9.80 | 8.20 | % | 0.07 | 0 | 0 | 0.70 | 0.45 | 0.01 | -0.12 | 3/27/2026 3:59:59 PM EST | |||
| 122.00 | 5.85 | 9.45 | 7.65 | 12.15 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.69 | 0.44 | 0.01 | -0.12 | 3/26/2026 | 3/27/2026 3:59:59 PM EST |
| 123.00 | 5.45 | 9.05 | 7.25 | 7.35 | % | 0.06 | 4 | 0 | 0.69 | 0.42 | 0.01 | -0.12 | 3/27/2026 | 3/27/2026 3:59:59 PM EST | |
| 124.00 | 5.05 | 8.65 | 6.85 | 7.00 | % | 0.06 | 5 | 0 | 0.68 | 0.41 | 0.01 | -0.12 | 3/27/2026 | 3/27/2026 3:59:59 PM EST | |
| 125.00 | 4.70 | 8.35 | 6.53 | 4.95 | -6.40 | -56.39% | 0.05 | 12 | 10 | 0.68 | 0.39 | 0.01 | -0.12 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 126.00 | 4.85 | 8.00 | 6.43 | % | 0.05 | 0 | 0 | 0.69 | 0.38 | 0.01 | -0.12 | 3/27/2026 3:59:59 PM EST | |||
| 127.00 | 3.95 | 8.00 | 5.98 | % | 0.05 | 0 | 0 | 0.68 | 0.36 | 0.01 | -0.11 | 3/27/2026 3:59:59 PM EST | |||
| 128.00 | 3.60 | 7.70 | 5.65 | % | 0.04 | 0 | 0 | 0.68 | 0.35 | 0.01 | -0.11 | 3/27/2026 3:59:59 PM EST | |||
| 129.00 | 3.35 | 7.10 | 5.23 | % | 0.04 | 0 | 0 | 0.67 | 0.34 | 0.01 | -0.11 | 3/27/2026 3:59:59 PM EST | |||
| 130.00 | 3.05 | 6.80 | 4.93 | 5.48 | % | 0.04 | 4 | 0 | 0.66 | 0.32 | 0.01 | -0.11 | 3/27/2026 | 3/27/2026 3:59:59 PM EST | |
| 131.00 | 3.45 | 6.45 | 4.95 | % | 0.04 | 0 | 0 | 0.68 | 0.31 | 0.01 | -0.11 | 3/27/2026 3:59:59 PM EST | |||
| 132.00 | 2.55 | 6.15 | 4.35 | 5.47 | % | 0.03 | 8 | 0 | 0.65 | 0.29 | 0.01 | -0.10 | 3/27/2026 | 3/27/2026 3:59:59 PM EST | |
| 133.00 | 2.11 | 5.45 | 3.78 | % | 0.03 | 0 | 0 | 0.63 | 0.28 | 0.01 | -0.10 | 3/27/2026 3:59:59 PM EST | |||
| 134.00 | 2.08 | 5.70 | 3.89 | 4.35 | % | 0.03 | 1 | 0 | 0.65 | 0.27 | 0.01 | -0.10 | 3/27/2026 | 3/27/2026 3:59:59 PM EST | |
| 135.00 | 1.85 | 5.45 | 3.65 | 4.22 | % | 0.03 | 71 | 0 | 0.65 | 0.26 | 0.01 | -0.09 | 3/27/2026 | 3/27/2026 3:59:59 PM EST | |
| 136.00 | 1.92 | 5.25 | 3.59 | 3.30 | % | 0.03 | 2 | 0 | 0.65 | 0.24 | 0.01 | -0.09 | 3/27/2026 | 3/27/2026 3:59:59 PM EST | |
| 137.00 | 1.43 | 4.95 | 3.19 | % | 0.02 | 0 | 0 | 0.63 | 0.23 | 0.01 | -0.09 | 3/27/2026 3:59:59 PM EST | |||
| 138.00 | 0.99 | 4.85 | 2.92 | % | 0.02 | 0 | 0 | 0.63 | 0.22 | 0.01 | -0.09 | 3/27/2026 3:59:59 PM EST | |||
| 139.00 | 0.96 | 4.20 | 2.58 | % | 0.02 | 0 | 0 | 0.61 | 0.21 | 0.01 | -0.08 | 3/27/2026 3:59:59 PM EST | |||
| 140.00 | 0.65 | 4.50 | 2.58 | % | 0.02 | 0 | 0 | 0.62 | 0.20 | 0.01 | -0.08 | 3/27/2026 3:59:59 PM EST | |||
| 141.00 | 0.60 | 4.35 | 2.48 | % | 0.02 | 0 | 0 | 0.62 | 0.19 | 0.01 | -0.08 | 3/27/2026 3:59:59 PM EST | |||
| 142.00 | 0.80 | 4.20 | 2.50 | % | 0.02 | 0 | 0 | 0.62 | 0.18 | 0.01 | -0.07 | 3/27/2026 3:59:59 PM EST | |||
| 145.00 | 0.06 | 3.35 | 1.71 | % | 0.01 | 0 | 0 | 0.53 | 0.14 | 0.01 | -0.06 | 3/27/2026 3:59:59 PM EST | |||
| 150.00 | 0.05 | 3.30 | 1.68 | % | 0.01 | 0 | 0 | 0.82 | 0.13 | 0.01 | -0.06 | 3/27/2026 3:59:59 PM EST | |||
| 155.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.84 | 0.09 | 0.01 | -0.05 | 3/27/2026 3:59:59 PM EST | |||
| 160.00 | 0.00 | 2.74 | 1.37 | % | 0.01 | 0 | 0 | 0.88 | 0.07 | 0.01 | -0.04 | 3/27/2026 3:59:59 PM EST | |||
| 165.00 | 0.00 | 2.59 | 1.30 | % | 0.01 | 0 | 0 | 0.91 | 0.05 | 0.00 | -0.03 | 3/27/2026 3:59:59 PM EST | |||
| 170.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.95 | 0.04 | 0.00 | -0.02 | 3/27/2026 3:59:59 PM EST | |||
| 175.00 | 0.00 | 2.43 | 1.22 | % | 0.01 | 0 | 0 | 0.99 | 0.03 | 0.00 | -0.02 | 3/27/2026 3:59:59 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 | 1.43 | 0.72 | % | 0.01 | 0 | 0 | 1.24 | -0.01 | 0.00 | -0.01 | 3/27/2026 3:59:59 PM EST | |||
| 70.00 | 0.00 | 2.51 | 1.26 | % | 0.02 | 0 | 0 | 1.30 | -0.02 | 0.00 | -0.02 | 3/27/2026 3:59:59 PM EST | |||
| 75.00 | 0.00 | 1.94 | 0.97 | % | 0.01 | 0 | 0 | 1.07 | -0.03 | 0.00 | -0.03 | 3/27/2026 3:59:59 PM EST | |||
| 80.00 | 0.00 | 2.78 | 1.39 | % | 0.02 | 0 | 0 | 1.06 | -0.06 | 0.00 | -0.05 | 3/27/2026 3:59:59 PM EST | |||
| 85.00 | 0.62 | 3.05 | 1.84 | % | 0.02 | 0 | 0 | 0.76 | -0.10 | 0.01 | -0.05 | 3/27/2026 3:59:59 PM EST | |||
| 90.00 | 0.53 | 4.35 | 2.44 | % | 0.03 | 0 | 0 | 0.72 | -0.14 | 0.01 | -0.07 | 3/27/2026 3:59:59 PM EST | |||
| 95.00 | 1.93 | 5.75 | 3.84 | 3.60 | % | 0.04 | 1 | 0 | 0.76 | -0.20 | 0.01 | -0.09 | 3/27/2026 | 3/27/2026 3:59:59 PM EST | |
| 100.00 | 3.60 | 5.75 | 4.68 | 4.92 | % | 0.05 | 74 | 0 | 0.71 | -0.26 | 0.01 | -0.10 | 3/27/2026 | 3/27/2026 3:59:59 PM EST | |
| 105.00 | 5.00 | 7.40 | 6.20 | % | 0.06 | 0 | 0 | 0.69 | -0.32 | 0.01 | -0.12 | 3/27/2026 3:59:59 PM EST | |||
| 110.00 | 7.00 | 9.35 | 8.18 | % | 0.07 | 0 | 0 | 0.68 | -0.39 | 0.01 | -0.12 | 3/27/2026 3:59:59 PM EST | |||
| 111.00 | 7.20 | 10.15 | 8.68 | 5.17 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.68 | -0.40 | 0.01 | -0.12 | 3/26/2026 | 3/27/2026 3:59:59 PM EST |
| 112.00 | 7.75 | 10.25 | 9.00 | 5.49 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.67 | -0.42 | 0.01 | -0.13 | 3/26/2026 | 3/27/2026 3:59:59 PM EST |
| 113.00 | 8.15 | 11.90 | 10.03 | % | 0.09 | 0 | 0 | 0.70 | -0.43 | 0.01 | -0.13 | 3/27/2026 3:59:59 PM EST | |||
| 114.00 | 8.65 | 12.35 | 10.50 | % | 0.09 | 0 | 0 | 0.70 | -0.45 | 0.01 | -0.13 | 3/27/2026 3:59:59 PM EST | |||
| 115.00 | 9.15 | 12.85 | 11.00 | 10.91 | % | 0.10 | 1 | 0 | 0.69 | -0.46 | 0.01 | -0.13 | 3/27/2026 | 3/27/2026 3:59:59 PM EST | |
| 116.00 | 10.30 | 13.40 | 11.85 | % | 0.10 | 0 | 0 | 0.71 | -0.48 | 0.01 | -0.13 | 3/27/2026 3:59:59 PM EST | |||
| 117.00 | 10.25 | 12.70 | 11.48 | % | 0.10 | 0 | 0 | 0.65 | -0.49 | 0.01 | -0.13 | 3/27/2026 3:59:59 PM EST | |||
| 118.00 | 10.95 | 14.55 | 12.75 | % | 0.11 | 0 | 0 | 0.70 | -0.51 | 0.01 | -0.13 | 3/27/2026 3:59:59 PM EST | |||
| 119.00 | 11.35 | 15.10 | 13.23 | % | 0.11 | 0 | 0 | 0.69 | -0.52 | 0.01 | -0.13 | 3/27/2026 3:59:59 PM EST | |||
| 120.00 | 12.10 | 15.65 | 13.88 | 15.05 | % | 0.12 | 1 | 0 | 0.69 | -0.54 | 0.01 | -0.12 | 3/27/2026 | 3/27/2026 3:59:59 PM EST | |
| 121.00 | 12.65 | 14.95 | 13.80 | % | 0.11 | 0 | 0 | 0.64 | -0.55 | 0.01 | -0.12 | 3/27/2026 3:59:59 PM EST | |||
| 122.00 | 13.25 | 16.85 | 15.05 | % | 0.12 | 0 | 0 | 0.68 | -0.56 | 0.01 | -0.12 | 3/27/2026 3:59:59 PM EST | |||
| 123.00 | 14.00 | 17.50 | 15.75 | % | 0.13 | 0 | 0 | 0.69 | -0.58 | 0.01 | -0.12 | 3/27/2026 3:59:59 PM EST | |||
| 124.00 | 14.50 | 18.10 | 16.30 | % | 0.13 | 0 | 0 | 0.68 | -0.59 | 0.01 | -0.12 | 3/27/2026 3:59:59 PM EST | |||
| 125.00 | 15.20 | 17.45 | 16.33 | 10.05 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.63 | -0.61 | 0.01 | -0.12 | 3/26/2026 | 3/27/2026 3:59:59 PM EST |
| 126.00 | 15.70 | 19.35 | 17.53 | % | 0.14 | 0 | 0 | 0.67 | -0.62 | 0.01 | -0.12 | 3/27/2026 3:59:59 PM EST | |||
| 127.00 | 15.80 | 20.00 | 17.90 | % | 0.14 | 0 | 0 | 0.64 | -0.64 | 0.01 | -0.11 | 3/27/2026 3:59:59 PM EST | |||
| 128.00 | 16.50 | 20.70 | 18.60 | % | 0.15 | 0 | 0 | 0.64 | -0.65 | 0.01 | -0.11 | 3/27/2026 3:59:59 PM EST | |||
| 129.00 | 17.90 | 21.35 | 19.63 | % | 0.15 | 0 | 0 | 0.66 | -0.66 | 0.01 | -0.11 | 3/27/2026 3:59:59 PM EST | |||
| 130.00 | 18.15 | 20.90 | 19.53 | % | 0.15 | 0 | 0 | 0.60 | -0.68 | 0.01 | -0.11 | 3/27/2026 3:59:59 PM EST | |||
| 131.00 | 19.25 | 22.70 | 20.98 | % | 0.16 | 0 | 0 | 0.65 | -0.69 | 0.01 | -0.11 | 3/27/2026 3:59:59 PM EST | |||
| 132.00 | 19.65 | 23.40 | 21.53 | % | 0.16 | 0 | 0 | 0.63 | -0.71 | 0.01 | -0.10 | 3/27/2026 3:59:59 PM EST | |||
| 133.00 | 20.35 | 24.15 | 22.25 | % | 0.17 | 0 | 0 | 0.63 | -0.72 | 0.01 | -0.10 | 3/27/2026 3:59:59 PM EST | |||
| 134.00 | 21.60 | 24.90 | 23.25 | % | 0.17 | 0 | 0 | 0.65 | -0.73 | 0.01 | -0.10 | 3/27/2026 3:59:59 PM EST | |||
| 135.00 | 21.75 | 25.60 | 23.68 | % | 0.18 | 0 | 0 | 0.62 | -0.74 | 0.01 | -0.09 | 3/27/2026 3:59:59 PM EST | |||
| 136.00 | 22.75 | 26.40 | 24.58 | % | 0.18 | 0 | 0 | 0.62 | -0.76 | 0.01 | -0.09 | 3/27/2026 3:59:59 PM EST | |||
| 137.00 | 23.55 | 27.15 | 25.35 | % | 0.19 | 0 | 0 | 0.61 | -0.77 | 0.01 | -0.09 | 3/27/2026 3:59:59 PM EST | |||
| 138.00 | 23.85 | 27.95 | 25.90 | % | 0.19 | 0 | 0 | 0.59 | -0.78 | 0.01 | -0.09 | 3/27/2026 3:59:59 PM EST | |||
| 139.00 | 25.65 | 28.75 | 27.20 | % | 0.20 | 0 | 0 | 0.63 | -0.79 | 0.01 | -0.08 | 3/27/2026 3:59:59 PM EST | |||
| 140.00 | 25.95 | 29.55 | 27.75 | % | 0.20 | 0 | 0 | 0.59 | -0.80 | 0.01 | -0.08 | 3/27/2026 3:59:59 PM EST | |||
| 141.00 | 26.80 | 30.40 | 28.60 | % | 0.20 | 0 | 0 | 0.59 | -0.81 | 0.01 | -0.08 | 3/27/2026 3:59:59 PM EST | |||
| 142.00 | 27.65 | 31.20 | 29.43 | % | 0.21 | 0 | 0 | 0.58 | -0.82 | 0.01 | -0.07 | 3/27/2026 3:59:59 PM EST | |||
| 145.00 | 30.20 | 33.75 | 31.98 | % | 0.22 | 0 | 0 | 0.79 | -0.86 | 0.01 | -0.06 | 3/27/2026 3:59:59 PM EST | |||
| 150.00 | 34.80 | 38.25 | 36.53 | % | 0.24 | 0 | 0 | 0.84 | -0.87 | 0.01 | -0.06 | 3/27/2026 3:59:59 PM EST | |||
| 155.00 | 39.35 | 42.90 | 41.13 | % | 0.27 | 0 | 0 | 0.87 | -0.91 | 0.01 | -0.05 | 3/27/2026 3:59:59 PM EST | |||
| 160.00 | 44.05 | 47.70 | 45.88 | % | 0.29 | 0 | 0 | 0.91 | -0.93 | 0.01 | -0.04 | 3/27/2026 3:59:59 PM EST | |||
| 165.00 | 49.15 | 52.60 | 50.88 | % | 0.31 | 0 | 0 | 0.95 | -0.95 | 0.00 | -0.03 | 3/27/2026 3:59:59 PM EST | |||
| 170.00 | 54.15 | 57.55 | 55.85 | % | 0.33 | 0 | 0 | 0.99 | -0.96 | 0.00 | -0.02 | 3/27/2026 3:59:59 PM EST | |||
| 175.00 | 59.00 | 62.50 | 60.75 | % | 0.35 | 0 | 0 | 1.04 | -0.97 | 0.00 | -0.02 | 3/27/2026 3:59:59 PM EST |