Options Chain for DATADOG INC CL A COM (DDOG) - $137.37 as of 7/11/2025 8:17:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 62.30 | 63.75 | 63.03 | % | 0.84 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 80.00 | 57.35 | 58.85 | 58.10 | % | 0.73 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 85.00 | 52.35 | 53.85 | 53.10 | % | 0.62 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 7/11/2025 3:59:54 PM EST | |||
| 90.00 | 47.45 | 49.05 | 48.25 | % | 0.54 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.01 | 7/11/2025 3:59:54 PM EST | |||
| 95.00 | 42.35 | 44.20 | 43.28 | % | 0.46 | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.02 | 7/11/2025 3:59:54 PM EST | |||
| 100.00 | 37.65 | 39.35 | 38.50 | % | 0.39 | 0 | 0 | 0.68 | 0.98 | 0.00 | -0.02 | 7/11/2025 3:59:54 PM EST | |||
| 105.00 | 32.90 | 34.45 | 33.68 | % | 0.32 | 0 | 0 | 0.65 | 0.96 | 0.00 | -0.03 | 7/11/2025 3:59:54 PM EST | |||
| 110.00 | 28.30 | 29.85 | 29.08 | % | 0.26 | 0 | 0 | 0.46 | 0.93 | 0.01 | -0.04 | 7/11/2025 3:59:54 PM EST | |||
| 115.00 | 23.90 | 25.20 | 24.55 | % | 0.21 | 0 | 0 | 0.45 | 0.89 | 0.01 | -0.06 | 7/11/2025 3:59:54 PM EST | |||
| 120.00 | 19.70 | 21.05 | 20.38 | % | 0.17 | 0 | 0 | 0.44 | 0.83 | 0.01 | -0.07 | 7/11/2025 3:59:54 PM EST | |||
| 125.00 | 15.75 | 17.15 | 16.45 | % | 0.13 | 0 | 0 | 0.43 | 0.77 | 0.01 | -0.08 | 7/11/2025 3:59:54 PM EST | |||
| 127.00 | 13.65 | 15.70 | 14.68 | % | 0.12 | 0 | 0 | 0.41 | 0.73 | 0.02 | -0.08 | 7/11/2025 3:59:54 PM EST | |||
| 128.00 | 13.75 | 15.00 | 14.38 | % | 0.11 | 0 | 0 | 0.43 | 0.72 | 0.02 | -0.08 | 7/11/2025 3:59:54 PM EST | |||
| 129.00 | 12.55 | 14.20 | 13.38 | % | 0.10 | 0 | 0 | 0.41 | 0.70 | 0.02 | -0.09 | 7/11/2025 3:59:54 PM EST | |||
| 130.00 | 12.45 | 13.65 | 13.05 | % | 0.10 | 0 | 0 | 0.43 | 0.68 | 0.02 | -0.09 | 7/11/2025 3:59:54 PM EST | |||
| 131.00 | 11.80 | 13.00 | 12.40 | % | 0.09 | 0 | 0 | 0.42 | 0.67 | 0.02 | -0.09 | 7/11/2025 3:59:54 PM EST | |||
| 132.00 | 11.35 | 12.40 | 11.88 | 11.85 | -0.50 | -4.05% | 0.09 | 1 | 1 | 0.43 | 0.65 | 0.02 | -0.09 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 133.00 | 10.30 | 11.75 | 11.03 | % | 0.08 | 0 | 0 | 0.41 | 0.63 | 0.02 | -0.09 | 7/11/2025 3:59:54 PM EST | |||
| 134.00 | 10.05 | 11.20 | 10.63 | % | 0.08 | 0 | 0 | 0.42 | 0.61 | 0.02 | -0.09 | 7/11/2025 3:59:54 PM EST | |||
| 135.00 | 9.60 | 10.65 | 10.13 | 10.50 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.42 | 0.59 | 0.02 | -0.09 | 7/10/2025 | 7/11/2025 3:59:54 PM EST |
| 136.00 | 9.05 | 10.05 | 9.55 | % | 0.07 | 0 | 0 | 0.42 | 0.57 | 0.02 | -0.09 | 7/11/2025 3:59:54 PM EST | |||
| 137.00 | 8.50 | 9.50 | 9.00 | % | 0.07 | 0 | 0 | 0.42 | 0.55 | 0.02 | -0.09 | 7/11/2025 3:59:54 PM EST | |||
| 138.00 | 8.15 | 8.80 | 8.48 | 8.75 | % | 0.06 | 2 | 0 | 0.42 | 0.53 | 0.02 | -0.09 | 7/11/2025 | 7/11/2025 3:59:54 PM EST | |
| 139.00 | 7.55 | 8.55 | 8.05 | 8.65 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.42 | 0.52 | 0.02 | -0.09 | 7/10/2025 | 7/11/2025 3:59:54 PM EST |
| 140.00 | 7.15 | 8.00 | 7.58 | 8.60 | +0.53 | +6.57% | 0.05 | 3 | 1 | 0.42 | 0.50 | 0.02 | -0.09 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 141.00 | 6.65 | 7.65 | 7.15 | % | 0.05 | 0 | 0 | 0.42 | 0.48 | 0.02 | -0.09 | 7/11/2025 3:59:54 PM EST | |||
| 142.00 | 6.20 | 7.25 | 6.73 | % | 0.05 | 0 | 0 | 0.42 | 0.46 | 0.02 | -0.09 | 7/11/2025 3:59:54 PM EST | |||
| 143.00 | 5.85 | 6.80 | 6.33 | % | 0.04 | 0 | 0 | 0.42 | 0.44 | 0.02 | -0.09 | 7/11/2025 3:59:54 PM EST | |||
| 144.00 | 5.45 | 6.40 | 5.93 | % | 0.04 | 0 | 0 | 0.41 | 0.42 | 0.02 | -0.09 | 7/11/2025 3:59:54 PM EST | |||
| 145.00 | 5.10 | 6.05 | 5.58 | % | 0.04 | 0 | 0 | 0.41 | 0.40 | 0.02 | -0.09 | 7/11/2025 3:59:54 PM EST | |||
| 146.00 | 4.80 | 5.70 | 5.25 | % | 0.04 | 0 | 0 | 0.42 | 0.38 | 0.02 | -0.09 | 7/11/2025 3:59:54 PM EST | |||
| 147.00 | 4.40 | 5.40 | 4.90 | % | 0.03 | 0 | 0 | 0.41 | 0.37 | 0.02 | -0.08 | 7/11/2025 3:59:54 PM EST | |||
| 148.00 | 4.10 | 5.10 | 4.60 | % | 0.03 | 0 | 0 | 0.41 | 0.35 | 0.02 | -0.08 | 7/11/2025 3:59:54 PM EST | |||
| 149.00 | 2.90 | 4.80 | 3.85 | % | 0.03 | 0 | 0 | 0.39 | 0.33 | 0.02 | -0.08 | 7/11/2025 3:59:54 PM EST | |||
| 150.00 | 2.85 | 4.45 | 3.65 | 4.64 | % | 0.02 | 4 | 0 | 0.39 | 0.31 | 0.02 | -0.08 | 7/11/2025 | 7/11/2025 3:59:54 PM EST | |
| 152.50 | 1.97 | 3.85 | 2.91 | % | 0.02 | 0 | 0 | 0.38 | 0.27 | 0.02 | -0.07 | 7/11/2025 3:59:54 PM EST | |||
| 155.00 | 2.40 | 3.35 | 2.88 | % | 0.02 | 0 | 0 | 0.41 | 0.24 | 0.02 | -0.07 | 7/11/2025 3:59:54 PM EST | |||
| 157.50 | 0.95 | 2.87 | 1.91 | % | 0.01 | 0 | 0 | 0.37 | 0.20 | 0.01 | -0.06 | 7/11/2025 3:59:54 PM EST | |||
| 160.00 | 0.55 | 2.80 | 1.68 | % | 0.01 | 0 | 0 | 0.37 | 0.17 | 0.01 | -0.05 | 7/11/2025 3:59:54 PM EST | |||
| 162.50 | 1.22 | 2.68 | 1.95 | % | 0.01 | 0 | 0 | 0.43 | 0.15 | 0.01 | -0.05 | 7/11/2025 3:59:54 PM EST | |||
| 165.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.53 | 0.12 | 0.01 | -0.04 | 7/11/2025 3:59:54 PM EST | |||
| 170.00 | 0.00 | 1.71 | 0.86 | % | 0.01 | 0 | 0 | 0.51 | 0.08 | 0.01 | -0.03 | 7/11/2025 3:59:54 PM EST | |||
| 175.00 | 0.00 | 2.61 | 1.31 | % | 0.01 | 0 | 0 | 0.62 | 0.06 | 0.01 | -0.02 | 7/11/2025 3:59:54 PM EST | |||
| 180.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.52 | 0.04 | 0.00 | -0.02 | 7/11/2025 3:59:54 PM EST | |||
| 185.00 | 0.00 | 1.04 | 0.52 | % | 0.00 | 0 | 0 | 0.56 | 0.02 | 0.00 | -0.01 | 7/11/2025 3:59:54 PM EST | |||
| 190.00 | 0.00 | 2.61 | 1.31 | % | 0.01 | 0 | 0 | 0.74 | 0.02 | 0.00 | -0.01 | 7/11/2025 3:59:54 PM EST | |||
| 195.00 | 0.00 | 2.52 | 1.26 | % | 0.01 | 0 | 0 | 0.77 | 0.01 | 0.00 | -0.01 | 7/11/2025 3:59:54 PM EST | |||
| 200.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.81 | 0.01 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 205.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 210.00 | 0.00 | 2.36 | 1.18 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.45 | 1.23 | % | 0.02 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 80.00 | 0.00 | 2.50 | 1.25 | % | 0.02 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 85.00 | 0.00 | 2.54 | 1.27 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.01 | 7/11/2025 3:59:54 PM EST | |||
| 90.00 | 0.00 | 2.59 | 1.30 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.01 | 7/11/2025 3:59:54 PM EST | |||
| 95.00 | 0.00 | 2.65 | 1.33 | 0.43 | % | 0.01 | 50 | 0 | 0.93 | -0.01 | 0.00 | -0.02 | 7/11/2025 | 7/11/2025 3:59:54 PM EST | |
| 100.00 | 0.00 | 2.74 | 1.37 | % | 0.01 | 0 | 0 | 0.85 | -0.02 | 0.00 | -0.02 | 7/11/2025 3:59:54 PM EST | |||
| 105.00 | 0.00 | 2.53 | 1.27 | % | 0.01 | 0 | 0 | 0.75 | -0.04 | 0.00 | -0.03 | 7/11/2025 3:59:54 PM EST | |||
| 110.00 | 0.00 | 1.24 | 0.62 | % | 0.01 | 0 | 0 | 0.52 | -0.07 | 0.01 | -0.04 | 7/11/2025 3:59:54 PM EST | |||
| 115.00 | 0.00 | 1.77 | 0.89 | % | 0.01 | 0 | 0 | 0.50 | -0.11 | 0.01 | -0.06 | 7/11/2025 3:59:54 PM EST | |||
| 120.00 | 0.48 | 2.74 | 1.61 | % | 0.01 | 0 | 0 | 0.37 | -0.17 | 0.01 | -0.07 | 7/11/2025 3:59:54 PM EST | |||
| 125.00 | 1.56 | 3.70 | 2.63 | 3.30 | % | 0.02 | 2 | 0 | 0.38 | -0.23 | 0.01 | -0.08 | 7/11/2025 | 7/11/2025 3:59:54 PM EST | |
| 127.00 | 3.45 | 4.60 | 4.03 | % | 0.03 | 0 | 0 | 0.44 | -0.27 | 0.02 | -0.08 | 7/11/2025 3:59:54 PM EST | |||
| 128.00 | 2.66 | 4.55 | 3.61 | 4.05 | % | 0.03 | 1 | 0 | 0.39 | -0.28 | 0.02 | -0.08 | 7/11/2025 | 7/11/2025 3:59:54 PM EST | |
| 129.00 | 2.80 | 5.20 | 4.00 | 4.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.40 | -0.30 | 0.02 | -0.09 | 7/10/2025 | 7/11/2025 3:59:54 PM EST |
| 130.00 | 4.35 | 5.75 | 5.05 | 5.00 | % | 0.04 | 3 | 0 | 0.44 | -0.32 | 0.02 | -0.09 | 7/11/2025 | 7/11/2025 3:59:54 PM EST | |
| 131.00 | 4.75 | 5.65 | 5.20 | % | 0.04 | 0 | 0 | 0.42 | -0.33 | 0.02 | -0.09 | 7/11/2025 3:59:54 PM EST | |||
| 132.00 | 5.10 | 6.35 | 5.73 | % | 0.04 | 0 | 0 | 0.43 | -0.35 | 0.02 | -0.09 | 7/11/2025 3:59:54 PM EST | |||
| 133.00 | 5.50 | 6.70 | 6.10 | % | 0.05 | 0 | 0 | 0.43 | -0.37 | 0.02 | -0.09 | 7/11/2025 3:59:54 PM EST | |||
| 134.00 | 5.90 | 7.15 | 6.53 | 5.80 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.43 | -0.39 | 0.02 | -0.09 | 7/10/2025 | 7/11/2025 3:59:54 PM EST |
| 135.00 | 6.45 | 7.20 | 6.83 | 6.45 | -0.45 | -6.53% | 0.05 | 2 | 1 | 0.42 | -0.41 | 0.02 | -0.09 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 136.00 | 6.80 | 7.75 | 7.28 | % | 0.05 | 0 | 0 | 0.42 | -0.43 | 0.02 | -0.09 | 7/11/2025 3:59:54 PM EST | |||
| 137.00 | 7.25 | 8.25 | 7.75 | % | 0.06 | 0 | 0 | 0.42 | -0.45 | 0.02 | -0.09 | 7/11/2025 3:59:54 PM EST | |||
| 138.00 | 7.80 | 8.80 | 8.30 | % | 0.06 | 0 | 0 | 0.42 | -0.47 | 0.02 | -0.09 | 7/11/2025 3:59:54 PM EST | |||
| 139.00 | 8.25 | 9.30 | 8.78 | % | 0.06 | 0 | 0 | 0.41 | -0.48 | 0.02 | -0.09 | 7/11/2025 3:59:54 PM EST | |||
| 140.00 | 8.80 | 9.85 | 9.33 | 8.15 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.41 | -0.50 | 0.02 | -0.09 | 7/10/2025 | 7/11/2025 3:59:54 PM EST |
| 141.00 | 9.35 | 10.45 | 9.90 | % | 0.07 | 0 | 0 | 0.41 | -0.52 | 0.02 | -0.09 | 7/11/2025 3:59:54 PM EST | |||
| 142.00 | 9.90 | 11.05 | 10.48 | % | 0.07 | 0 | 0 | 0.41 | -0.54 | 0.02 | -0.09 | 7/11/2025 3:59:54 PM EST | |||
| 143.00 | 10.35 | 11.80 | 11.08 | % | 0.08 | 0 | 0 | 0.41 | -0.56 | 0.02 | -0.09 | 7/11/2025 3:59:54 PM EST | |||
| 144.00 | 11.15 | 12.30 | 11.73 | % | 0.08 | 0 | 0 | 0.41 | -0.58 | 0.02 | -0.09 | 7/11/2025 3:59:54 PM EST | |||
| 145.00 | 11.70 | 13.00 | 12.35 | 11.82 | % | 0.09 | 1 | 0 | 0.41 | -0.60 | 0.02 | -0.09 | 7/11/2025 | 7/11/2025 3:59:54 PM EST | |
| 146.00 | 12.40 | 14.00 | 13.20 | % | 0.09 | 0 | 0 | 0.42 | -0.62 | 0.02 | -0.09 | 7/11/2025 3:59:54 PM EST | |||
| 147.00 | 12.95 | 14.45 | 13.70 | % | 0.09 | 0 | 0 | 0.41 | -0.63 | 0.02 | -0.08 | 7/11/2025 3:59:54 PM EST | |||
| 148.00 | 13.60 | 15.05 | 14.33 | % | 0.10 | 0 | 0 | 0.41 | -0.65 | 0.02 | -0.08 | 7/11/2025 3:59:54 PM EST | |||
| 149.00 | 14.40 | 15.80 | 15.10 | % | 0.10 | 0 | 0 | 0.41 | -0.67 | 0.02 | -0.08 | 7/11/2025 3:59:54 PM EST | |||
| 150.00 | 15.10 | 16.90 | 16.00 | % | 0.11 | 0 | 0 | 0.42 | -0.69 | 0.02 | -0.08 | 7/11/2025 3:59:54 PM EST | |||
| 152.50 | 16.95 | 18.35 | 17.65 | % | 0.12 | 0 | 0 | 0.40 | -0.73 | 0.02 | -0.07 | 7/11/2025 3:59:54 PM EST | |||
| 155.00 | 18.80 | 20.50 | 19.65 | % | 0.13 | 0 | 0 | 0.40 | -0.76 | 0.02 | -0.07 | 7/11/2025 3:59:54 PM EST | |||
| 157.50 | 20.90 | 22.60 | 21.75 | % | 0.14 | 0 | 0 | 0.41 | -0.80 | 0.01 | -0.06 | 7/11/2025 3:59:54 PM EST | |||
| 160.00 | 23.05 | 24.70 | 23.88 | % | 0.15 | 0 | 0 | 0.40 | -0.83 | 0.01 | -0.05 | 7/11/2025 3:59:54 PM EST | |||
| 162.50 | 25.20 | 26.95 | 26.08 | % | 0.16 | 0 | 0 | 0.39 | -0.85 | 0.01 | -0.05 | 7/11/2025 3:59:54 PM EST | |||
| 165.00 | 27.45 | 29.15 | 28.30 | % | 0.17 | 0 | 0 | 0.49 | -0.88 | 0.01 | -0.04 | 7/11/2025 3:59:54 PM EST | |||
| 170.00 | 32.25 | 33.75 | 33.00 | % | 0.19 | 0 | 0 | 0.51 | -0.92 | 0.01 | -0.03 | 7/11/2025 3:59:54 PM EST | |||
| 175.00 | 37.05 | 38.60 | 37.83 | % | 0.22 | 0 | 0 | 0.60 | -0.94 | 0.01 | -0.02 | 7/11/2025 3:59:54 PM EST | |||
| 180.00 | 41.85 | 43.45 | 42.65 | % | 0.24 | 0 | 0 | 0.59 | -0.96 | 0.00 | -0.02 | 7/11/2025 3:59:54 PM EST | |||
| 185.00 | 46.80 | 48.30 | 47.55 | % | 0.26 | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.01 | 7/11/2025 3:59:54 PM EST | |||
| 190.00 | 51.95 | 53.55 | 52.75 | % | 0.28 | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.01 | 7/11/2025 3:59:54 PM EST | |||
| 195.00 | 57.00 | 58.85 | 57.93 | % | 0.30 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 7/11/2025 3:59:54 PM EST | |||
| 200.00 | 61.90 | 63.45 | 62.68 | % | 0.31 | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 205.00 | 66.25 | 68.20 | 67.23 | % | 0.33 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 210.00 | 71.85 | 73.35 | 72.60 | % | 0.35 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST |