Options Chain for DATADOG INC CL A COM (DDOG) - $269.00 as of 7/10/2026 10:47:04 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 126.75 | 130.80 | 128.78 | % | 0.99 | 0 | 0 | 1.19 | 0.99 | 0.00 | -0.02 | 7/10/2026 4:00:04 PM EST | |||
| 135.00 | 121.95 | 125.95 | 123.95 | % | 0.92 | 0 | 0 | 1.15 | 0.99 | 0.00 | -0.02 | 7/10/2026 4:00:04 PM EST | |||
| 140.00 | 117.00 | 121.00 | 119.00 | % | 0.85 | 0 | 0 | 1.15 | 0.99 | 0.00 | -0.03 | 7/10/2026 4:00:04 PM EST | |||
| 145.00 | 112.25 | 116.15 | 114.20 | 112.65 | % | 0.79 | 1 | 0 | 1.07 | 0.99 | 0.00 | -0.04 | 7/10/2026 | 7/10/2026 4:00:04 PM EST | |
| 150.00 | 107.45 | 111.35 | 109.40 | % | 0.73 | 0 | 0 | 1.09 | 0.98 | 0.00 | -0.04 | 7/10/2026 4:00:04 PM EST | |||
| 155.00 | 102.85 | 106.80 | 104.83 | % | 0.68 | 0 | 0 | 1.04 | 0.98 | 0.00 | -0.05 | 7/10/2026 4:00:04 PM EST | |||
| 160.00 | 98.00 | 101.85 | 99.93 | % | 0.62 | 0 | 0 | 0.95 | 0.97 | 0.00 | -0.06 | 7/10/2026 4:00:04 PM EST | |||
| 165.00 | 93.40 | 97.25 | 95.33 | % | 0.58 | 0 | 0 | 0.77 | 0.96 | 0.00 | -0.07 | 7/10/2026 4:00:04 PM EST | |||
| 170.00 | 88.95 | 92.60 | 90.78 | % | 0.53 | 0 | 0 | 0.82 | 0.95 | 0.00 | -0.09 | 7/10/2026 4:00:04 PM EST | |||
| 175.00 | 84.20 | 88.05 | 86.13 | % | 0.49 | 0 | 0 | 0.81 | 0.94 | 0.00 | -0.10 | 7/10/2026 4:00:04 PM EST | |||
| 180.00 | 79.95 | 83.50 | 81.73 | % | 0.45 | 0 | 0 | 0.81 | 0.93 | 0.00 | -0.11 | 7/10/2026 4:00:04 PM EST | |||
| 185.00 | 75.30 | 79.15 | 77.23 | % | 0.42 | 0 | 0 | 0.80 | 0.91 | 0.00 | -0.13 | 7/10/2026 4:00:04 PM EST | |||
| 190.00 | 71.00 | 74.85 | 72.93 | 74.26 | % | 0.38 | 1 | 0 | 0.79 | 0.89 | 0.00 | -0.14 | 7/10/2026 | 7/10/2026 4:00:04 PM EST | |
| 195.00 | 66.80 | 70.70 | 68.75 | % | 0.35 | 0 | 0 | 0.78 | 0.88 | 0.00 | -0.16 | 7/10/2026 4:00:04 PM EST | |||
| 200.00 | 64.00 | 66.60 | 65.30 | % | 0.33 | 0 | 0 | 0.80 | 0.86 | 0.00 | -0.18 | 7/10/2026 4:00:04 PM EST | |||
| 205.00 | 60.00 | 62.65 | 61.33 | % | 0.30 | 0 | 0 | 0.79 | 0.84 | 0.00 | -0.19 | 7/10/2026 4:00:04 PM EST | |||
| 210.00 | 55.05 | 59.05 | 57.05 | % | 0.27 | 0 | 0 | 0.76 | 0.81 | 0.00 | -0.21 | 7/10/2026 4:00:04 PM EST | |||
| 215.00 | 52.50 | 55.20 | 53.85 | % | 0.25 | 0 | 0 | 0.78 | 0.79 | 0.00 | -0.22 | 7/10/2026 4:00:04 PM EST | |||
| 220.00 | 49.00 | 51.70 | 50.35 | % | 0.23 | 0 | 0 | 0.78 | 0.76 | 0.00 | -0.23 | 7/10/2026 4:00:04 PM EST | |||
| 225.00 | 45.10 | 48.40 | 46.75 | % | 0.21 | 0 | 0 | 0.77 | 0.74 | 0.00 | -0.25 | 7/10/2026 4:00:04 PM EST | |||
| 230.00 | 41.45 | 45.25 | 43.35 | % | 0.19 | 0 | 0 | 0.76 | 0.71 | 0.00 | -0.26 | 7/10/2026 4:00:04 PM EST | |||
| 235.00 | 39.50 | 42.25 | 40.88 | 49.25 | % | 0.17 | 1 | 0 | 0.77 | 0.69 | 0.00 | -0.27 | 7/10/2026 | 7/10/2026 4:00:04 PM EST | |
| 240.00 | 36.50 | 39.45 | 37.98 | 36.95 | % | 0.16 | 1 | 0 | 0.77 | 0.66 | 0.01 | -0.28 | 7/10/2026 | 7/10/2026 4:00:04 PM EST | |
| 245.00 | 33.65 | 36.70 | 35.18 | % | 0.14 | 0 | 0 | 0.77 | 0.63 | 0.01 | -0.28 | 7/10/2026 4:00:04 PM EST | |||
| 250.00 | 31.05 | 34.25 | 32.65 | % | 0.13 | 0 | 0 | 0.77 | 0.60 | 0.01 | -0.29 | 7/10/2026 4:00:04 PM EST | |||
| 255.00 | 28.50 | 31.65 | 30.08 | 30.20 | % | 0.12 | 3 | 0 | 0.76 | 0.57 | 0.01 | -0.29 | 7/10/2026 | 7/10/2026 4:00:04 PM EST | |
| 260.00 | 26.25 | 29.60 | 27.93 | 28.57 | % | 0.11 | 5 | 0 | 0.76 | 0.55 | 0.01 | -0.30 | 7/10/2026 | 7/10/2026 4:00:04 PM EST | |
| 265.00 | 24.05 | 27.30 | 25.68 | 32.80 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.76 | 0.52 | 0.01 | -0.30 | 7/9/2026 | 7/10/2026 4:00:04 PM EST |
| 270.00 | 22.20 | 25.45 | 23.83 | % | 0.09 | 0 | 0 | 0.76 | 0.49 | 0.01 | -0.30 | 7/10/2026 4:00:04 PM EST | |||
| 275.00 | 20.10 | 23.40 | 21.75 | 21.99 | -5.96 | -21.33% | 0.08 | 4 | 1 | 0.76 | 0.46 | 0.01 | -0.30 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 280.00 | 18.40 | 21.80 | 20.10 | % | 0.07 | 0 | 0 | 0.76 | 0.44 | 0.01 | -0.29 | 7/10/2026 4:00:04 PM EST | |||
| 285.00 | 16.65 | 20.25 | 18.45 | % | 0.06 | 0 | 0 | 0.76 | 0.41 | 0.01 | -0.29 | 7/10/2026 4:00:04 PM EST | |||
| 290.00 | 15.05 | 18.45 | 16.75 | % | 0.06 | 0 | 0 | 0.75 | 0.39 | 0.01 | -0.28 | 7/10/2026 4:00:04 PM EST | |||
| 295.00 | 13.55 | 17.40 | 15.48 | % | 0.05 | 0 | 0 | 0.75 | 0.36 | 0.01 | -0.28 | 7/10/2026 4:00:04 PM EST | |||
| 300.00 | 12.55 | 15.65 | 14.10 | 14.10 | -4.98 | -26.11% | 0.05 | 1 | 1 | 0.75 | 0.34 | 0.01 | -0.27 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 305.00 | 11.05 | 14.95 | 13.00 | 13.05 | % | 0.04 | 2 | 0 | 0.75 | 0.32 | 0.01 | -0.27 | 7/10/2026 | 7/10/2026 4:00:04 PM EST | |
| 310.00 | 10.20 | 13.85 | 12.03 | % | 0.04 | 0 | 0 | 0.76 | 0.30 | 0.00 | -0.26 | 7/10/2026 4:00:04 PM EST | |||
| 315.00 | 9.00 | 12.20 | 10.60 | % | 0.03 | 0 | 0 | 0.75 | 0.28 | 0.00 | -0.25 | 7/10/2026 4:00:04 PM EST | |||
| 320.00 | 8.45 | 11.85 | 10.15 | 11.35 | % | 0.03 | 2 | 0 | 0.76 | 0.26 | 0.00 | -0.24 | 7/10/2026 | 7/10/2026 4:00:04 PM EST | |
| 325.00 | 7.10 | 11.05 | 9.08 | % | 0.03 | 0 | 0 | 0.75 | 0.24 | 0.00 | -0.23 | 7/10/2026 4:00:04 PM EST | |||
| 330.00 | 6.50 | 9.45 | 7.98 | % | 0.02 | 0 | 0 | 0.74 | 0.22 | 0.00 | -0.22 | 7/10/2026 4:00:04 PM EST | |||
| 335.00 | 5.55 | 9.60 | 7.58 | % | 0.02 | 0 | 0 | 0.75 | 0.21 | 0.00 | -0.21 | 7/10/2026 4:00:04 PM EST | |||
| 340.00 | 5.05 | 8.95 | 7.00 | % | 0.02 | 0 | 0 | 0.76 | 0.19 | 0.00 | -0.20 | 7/10/2026 4:00:04 PM EST | |||
| 350.00 | 3.70 | 6.80 | 5.25 | % | 0.01 | 0 | 0 | 0.73 | 0.17 | 0.00 | -0.19 | 7/10/2026 4:00:04 PM EST | |||
| 360.00 | 2.81 | 6.80 | 4.81 | % | 0.01 | 0 | 0 | 0.75 | 0.14 | 0.00 | -0.17 | 7/10/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.12 | 2.70 | 1.41 | % | 0.01 | 0 | 0 | 1.06 | -0.01 | 0.00 | -0.02 | 7/10/2026 4:00:04 PM EST | |||
| 135.00 | 0.28 | 2.80 | 1.54 | % | 0.01 | 0 | 0 | 1.03 | -0.01 | 0.00 | -0.02 | 7/10/2026 4:00:04 PM EST | |||
| 140.00 | 0.16 | 2.93 | 1.55 | % | 0.01 | 0 | 0 | 1.00 | -0.01 | 0.00 | -0.03 | 7/10/2026 4:00:04 PM EST | |||
| 145.00 | 0.21 | 3.05 | 1.63 | % | 0.01 | 0 | 0 | 0.93 | -0.01 | 0.00 | -0.04 | 7/10/2026 4:00:04 PM EST | |||
| 150.00 | 0.58 | 3.25 | 1.92 | % | 0.01 | 0 | 0 | 0.94 | -0.02 | 0.00 | -0.04 | 7/10/2026 4:00:04 PM EST | |||
| 155.00 | 0.54 | 3.45 | 2.00 | % | 0.01 | 0 | 0 | 0.90 | -0.02 | 0.00 | -0.05 | 7/10/2026 4:00:04 PM EST | |||
| 160.00 | 0.96 | 3.65 | 2.31 | % | 0.01 | 0 | 0 | 0.90 | -0.03 | 0.00 | -0.06 | 7/10/2026 4:00:04 PM EST | |||
| 165.00 | 0.67 | 3.90 | 2.29 | % | 0.01 | 0 | 0 | 0.83 | -0.04 | 0.00 | -0.07 | 7/10/2026 4:00:04 PM EST | |||
| 170.00 | 1.08 | 4.25 | 2.67 | % | 0.02 | 0 | 0 | 0.83 | -0.05 | 0.00 | -0.09 | 7/10/2026 4:00:04 PM EST | |||
| 175.00 | 1.45 | 4.65 | 3.05 | % | 0.02 | 0 | 0 | 0.82 | -0.06 | 0.00 | -0.10 | 7/10/2026 4:00:04 PM EST | |||
| 180.00 | 1.90 | 5.15 | 3.53 | % | 0.02 | 0 | 0 | 0.81 | -0.07 | 0.00 | -0.11 | 7/10/2026 4:00:04 PM EST | |||
| 185.00 | 2.58 | 5.70 | 4.14 | % | 0.02 | 0 | 0 | 0.80 | -0.09 | 0.00 | -0.13 | 7/10/2026 4:00:04 PM EST | |||
| 190.00 | 3.05 | 6.35 | 4.70 | % | 0.02 | 0 | 0 | 0.79 | -0.11 | 0.00 | -0.14 | 7/10/2026 4:00:04 PM EST | |||
| 195.00 | 3.95 | 7.10 | 5.53 | 4.77 | % | 0.03 | 4 | 0 | 0.78 | -0.12 | 0.00 | -0.16 | 7/10/2026 | 7/10/2026 4:00:04 PM EST | |
| 200.00 | 4.35 | 8.00 | 6.18 | 6.63 | % | 0.03 | 1 | 0 | 0.76 | -0.14 | 0.00 | -0.18 | 7/10/2026 | 7/10/2026 4:00:04 PM EST | |
| 205.00 | 5.00 | 8.85 | 6.93 | % | 0.03 | 0 | 0 | 0.74 | -0.16 | 0.00 | -0.19 | 7/10/2026 4:00:04 PM EST | |||
| 210.00 | 6.90 | 10.15 | 8.53 | % | 0.04 | 0 | 0 | 0.76 | -0.19 | 0.00 | -0.21 | 7/10/2026 4:00:04 PM EST | |||
| 215.00 | 7.50 | 11.45 | 9.48 | % | 0.04 | 0 | 0 | 0.74 | -0.21 | 0.00 | -0.22 | 7/10/2026 4:00:04 PM EST | |||
| 220.00 | 9.70 | 12.95 | 11.33 | 11.40 | % | 0.05 | 2 | 0 | 0.75 | -0.24 | 0.00 | -0.23 | 7/10/2026 | 7/10/2026 4:00:04 PM EST | |
| 225.00 | 10.70 | 14.55 | 12.63 | % | 0.06 | 0 | 0 | 0.74 | -0.26 | 0.00 | -0.25 | 7/10/2026 4:00:04 PM EST | |||
| 230.00 | 12.50 | 16.35 | 14.43 | % | 0.06 | 0 | 0 | 0.74 | -0.29 | 0.00 | -0.26 | 7/10/2026 4:00:04 PM EST | |||
| 235.00 | 14.50 | 18.35 | 16.43 | % | 0.07 | 0 | 0 | 0.74 | -0.31 | 0.00 | -0.27 | 7/10/2026 4:00:04 PM EST | |||
| 240.00 | 16.65 | 20.45 | 18.55 | % | 0.08 | 0 | 0 | 0.74 | -0.34 | 0.01 | -0.28 | 7/10/2026 4:00:04 PM EST | |||
| 245.00 | 18.95 | 22.70 | 20.83 | % | 0.09 | 0 | 0 | 0.74 | -0.37 | 0.01 | -0.28 | 7/10/2026 4:00:04 PM EST | |||
| 250.00 | 21.40 | 25.00 | 23.20 | % | 0.09 | 0 | 0 | 0.74 | -0.40 | 0.01 | -0.29 | 7/10/2026 4:00:04 PM EST | |||
| 255.00 | 23.95 | 27.50 | 25.73 | % | 0.10 | 0 | 0 | 0.73 | -0.43 | 0.01 | -0.29 | 7/10/2026 4:00:04 PM EST | |||
| 260.00 | 26.70 | 30.35 | 28.53 | % | 0.11 | 0 | 0 | 0.74 | -0.45 | 0.01 | -0.30 | 7/10/2026 4:00:04 PM EST | |||
| 265.00 | 29.55 | 33.00 | 31.28 | % | 0.12 | 0 | 0 | 0.73 | -0.48 | 0.01 | -0.30 | 7/10/2026 4:00:04 PM EST | |||
| 270.00 | 32.55 | 36.00 | 34.28 | % | 0.13 | 0 | 0 | 0.73 | -0.51 | 0.01 | -0.30 | 7/10/2026 4:00:04 PM EST | |||
| 275.00 | 35.65 | 39.00 | 37.33 | % | 0.14 | 0 | 0 | 0.73 | -0.54 | 0.01 | -0.30 | 7/10/2026 4:00:04 PM EST | |||
| 280.00 | 38.95 | 42.40 | 40.68 | % | 0.15 | 0 | 0 | 0.73 | -0.56 | 0.01 | -0.29 | 7/10/2026 4:00:04 PM EST | |||
| 285.00 | 42.30 | 45.50 | 43.90 | % | 0.15 | 0 | 0 | 0.73 | -0.59 | 0.01 | -0.29 | 7/10/2026 4:00:04 PM EST | |||
| 290.00 | 45.80 | 49.00 | 47.40 | % | 0.16 | 0 | 0 | 0.73 | -0.61 | 0.01 | -0.28 | 7/10/2026 4:00:04 PM EST | |||
| 295.00 | 49.45 | 52.50 | 50.98 | % | 0.17 | 0 | 0 | 0.73 | -0.64 | 0.01 | -0.28 | 7/10/2026 4:00:04 PM EST | |||
| 300.00 | 53.20 | 56.40 | 54.80 | % | 0.18 | 0 | 0 | 0.73 | -0.66 | 0.01 | -0.27 | 7/10/2026 4:00:04 PM EST | |||
| 305.00 | 57.05 | 60.00 | 58.53 | 60.85 | % | 0.19 | 1 | 0 | 0.72 | -0.68 | 0.01 | -0.27 | 7/10/2026 | 7/10/2026 4:00:04 PM EST | |
| 310.00 | 60.95 | 64.00 | 62.48 | % | 0.20 | 0 | 0 | 0.73 | -0.70 | 0.00 | -0.26 | 7/10/2026 4:00:04 PM EST | |||
| 315.00 | 64.95 | 68.00 | 66.48 | % | 0.21 | 0 | 0 | 0.72 | -0.72 | 0.00 | -0.25 | 7/10/2026 4:00:04 PM EST | |||
| 320.00 | 69.00 | 72.00 | 70.50 | % | 0.22 | 0 | 0 | 0.72 | -0.74 | 0.00 | -0.24 | 7/10/2026 4:00:04 PM EST | |||
| 325.00 | 73.15 | 76.00 | 74.58 | % | 0.23 | 0 | 0 | 0.72 | -0.76 | 0.00 | -0.23 | 7/10/2026 4:00:04 PM EST | |||
| 330.00 | 77.35 | 80.70 | 79.03 | % | 0.24 | 0 | 0 | 0.73 | -0.78 | 0.00 | -0.22 | 7/10/2026 4:00:04 PM EST | |||
| 335.00 | 81.65 | 85.05 | 83.35 | % | 0.25 | 0 | 0 | 0.73 | -0.79 | 0.00 | -0.21 | 7/10/2026 4:00:04 PM EST | |||
| 340.00 | 86.00 | 89.00 | 87.50 | % | 0.26 | 0 | 0 | 0.72 | -0.81 | 0.00 | -0.20 | 7/10/2026 4:00:04 PM EST | |||
| 350.00 | 94.85 | 98.80 | 96.83 | % | 0.28 | 0 | 0 | 0.73 | -0.83 | 0.00 | -0.19 | 7/10/2026 4:00:04 PM EST | |||
| 360.00 | 103.95 | 106.90 | 105.43 | % | 0.29 | 0 | 0 | 0.71 | -0.86 | 0.00 | -0.17 | 7/10/2026 4:00:04 PM EST |