Options Chain for DATADOG INC CL A COM (DDOG) - $150.77 as of 7/29/2025 3:17:54 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 | 105.60 | 106.45 | 106.03 | % | 2.36 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:05 PM EST | |||
| 50.00 | 100.55 | 101.50 | 101.03 | % | 2.02 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:05 PM EST | |||
| 55.00 | 95.70 | 96.55 | 96.13 | 76.60 | 0.00 | 0.00% | 1.75 | 0 | 3 | 1.49 | 1.00 | 0.00 | 0.00 | 10/18/2024 | 7/29/2025 1:59:05 PM EST |
| 60.00 | 90.75 | 91.60 | 91.18 | 47.52 | 0.00 | 0.00% | 1.52 | 0 | 1 | 1.34 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 7/29/2025 1:59:05 PM EST |
| 65.00 | 85.75 | 86.65 | 86.20 | 52.61 | 0.00 | 0.00% | 1.33 | 0 | 3 | 1.24 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 7/29/2025 1:59:05 PM EST |
| 70.00 | 80.75 | 81.55 | 81.15 | 39.25 | 0.00 | 0.00% | 1.16 | 0 | 32 | 1.13 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 7/29/2025 1:59:05 PM EST |
| 75.00 | 75.80 | 76.70 | 76.25 | 39.10 | 0.00 | 0.00% | 1.02 | 0 | 14 | 1.03 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 7/29/2025 1:59:05 PM EST |
| 80.00 | 70.85 | 71.75 | 71.30 | 71.13 | +30.79 | +76.33% | 0.89 | 5 | 7 | 0.98 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 85.00 | 65.85 | 66.75 | 66.30 | 45.18 | 0.00 | 0.00% | 0.78 | 0 | 8 | 0.93 | 1.00 | 0.00 | -0.01 | 6/23/2025 | 7/29/2025 1:59:05 PM EST |
| 90.00 | 60.90 | 61.90 | 61.40 | 55.45 | 0.00 | 0.00% | 0.68 | 0 | 219 | 0.77 | 1.00 | 0.00 | -0.01 | 7/22/2025 | 7/29/2025 1:59:05 PM EST |
| 95.00 | 56.10 | 56.90 | 56.50 | 50.10 | 0.00 | 0.00% | 0.59 | 0 | 216 | 0.82 | 1.00 | 0.00 | -0.02 | 7/8/2025 | 7/29/2025 1:59:05 PM EST |
| 100.00 | 51.20 | 52.05 | 51.63 | 44.11 | 0.00 | 0.00% | 0.52 | 0 | 613 | 0.65 | 0.99 | 0.00 | -0.02 | 7/23/2025 | 7/29/2025 1:59:05 PM EST |
| 105.00 | 46.30 | 47.20 | 46.75 | 45.35 | -0.67 | -1.46% | 0.45 | 1 | 939 | 0.59 | 0.98 | 0.00 | -0.03 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 110.00 | 41.45 | 42.25 | 41.85 | 36.69 | 0.00 | 0.00% | 0.38 | 0 | 293 | 0.57 | 0.97 | 0.00 | -0.03 | 7/21/2025 | 7/29/2025 1:59:05 PM EST |
| 115.00 | 36.50 | 37.25 | 36.88 | 36.90 | 0.00 | 0.00% | 0.32 | 0 | 780 | 0.53 | 0.95 | 0.00 | -0.04 | 7/28/2025 | 7/29/2025 1:59:05 PM EST |
| 120.00 | 32.25 | 32.55 | 32.40 | 31.15 | -1.75 | -5.32% | 0.27 | 4 | 729 | 0.45 | 0.92 | 0.01 | -0.05 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 125.00 | 27.70 | 28.10 | 27.90 | 26.14 | 0.00 | 0.00% | 0.22 | 0 | 2,150 | 0.44 | 0.89 | 0.01 | -0.06 | 7/25/2025 | 7/29/2025 1:59:05 PM EST |
| 130.00 | 23.40 | 23.95 | 23.68 | 24.34 | +0.31 | +1.29% | 0.18 | 2 | 3,530 | 0.45 | 0.85 | 0.01 | -0.07 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 135.00 | 19.40 | 19.65 | 19.53 | 19.55 | +1.05 | +5.68% | 0.14 | 6 | 1,114 | 0.40 | 0.79 | 0.01 | -0.08 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 140.00 | 15.80 | 16.00 | 15.90 | 14.85 | -1.00 | -6.31% | 0.11 | 34 | 1,962 | 0.40 | 0.72 | 0.01 | -0.09 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 145.00 | 12.50 | 12.75 | 12.63 | 12.50 | -0.50 | -3.85% | 0.09 | 20 | 1,089 | 0.40 | 0.64 | 0.02 | -0.09 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 150.00 | 9.75 | 9.90 | 9.83 | 9.95 | +0.10 | +1.02% | 0.07 | 111 | 2,957 | 0.40 | 0.55 | 0.02 | -0.09 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 155.00 | 7.40 | 7.55 | 7.48 | 7.25 | -0.25 | -3.34% | 0.05 | 60 | 1,290 | 0.39 | 0.46 | 0.02 | -0.09 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 160.00 | 5.50 | 5.65 | 5.58 | 5.04 | -0.68 | -11.89% | 0.03 | 9 | 903 | 0.39 | 0.38 | 0.02 | -0.09 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 165.00 | 4.05 | 4.15 | 4.10 | 4.18 | +0.03 | +0.73% | 0.02 | 18 | 1,577 | 0.39 | 0.31 | 0.02 | -0.08 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 170.00 | 2.95 | 3.05 | 3.00 | 3.00 | +0.06 | +2.05% | 0.02 | 58 | 2,677 | 0.39 | 0.24 | 0.01 | -0.07 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 175.00 | 2.12 | 2.22 | 2.17 | 2.50 | +0.32 | +14.68% | 0.01 | 21 | 619 | 0.39 | 0.18 | 0.01 | -0.06 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 180.00 | 1.56 | 1.62 | 1.59 | 1.55 | -0.05 | -3.13% | 0.01 | 36 | 356 | 0.40 | 0.14 | 0.01 | -0.05 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 185.00 | 1.14 | 1.26 | 1.20 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 439 | 0.40 | 0.11 | 0.01 | -0.04 | 7/28/2025 | 7/29/2025 1:59:05 PM EST |
| 190.00 | 0.82 | 1.58 | 1.20 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 395 | 0.48 | 0.08 | 0.01 | -0.03 | 7/28/2025 | 7/29/2025 1:59:05 PM EST |
| 195.00 | 0.00 | 0.92 | 0.46 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 197 | 0.43 | 0.06 | 0.00 | -0.03 | 7/21/2025 | 7/29/2025 1:59:05 PM EST |
| 200.00 | 0.47 | 0.54 | 0.51 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 4,958 | 0.41 | 0.04 | 0.00 | -0.02 | 7/28/2025 | 7/29/2025 1:59:05 PM EST |
| 210.00 | 0.10 | 0.63 | 0.37 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 201 | 0.45 | 0.02 | 0.00 | -0.01 | 7/8/2025 | 7/29/2025 1:59:05 PM EST |
| 220.00 | 0.04 | 0.51 | 0.28 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 548 | 0.47 | 0.01 | 0.00 | -0.01 | 7/24/2025 | 7/29/2025 1:59:05 PM EST |
| 230.00 | 0.01 | 0.43 | 0.22 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 970 | 0.58 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 1:59:05 PM EST |
| 240.00 | 0.02 | 0.18 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 324 | 0.49 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/29/2025 1:59:05 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 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:05 PM EST | |||
| 50.00 | 0.00 | 1.28 | 0.64 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.82 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 7/29/2025 1:59:05 PM EST |
| 55.00 | 0.00 | 1.24 | 0.62 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.66 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/29/2025 1:59:05 PM EST |
| 60.00 | 0.00 | 1.28 | 0.64 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.54 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 7/29/2025 1:59:05 PM EST |
| 65.00 | 0.00 | 0.67 | 0.34 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 102 | 1.25 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/29/2025 1:59:05 PM EST |
| 70.00 | 0.00 | 0.28 | 0.14 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 552 | 1.00 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:59:05 PM EST |
| 75.00 | 0.00 | 0.30 | 0.15 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 442 | 0.93 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 7/29/2025 1:59:05 PM EST |
| 80.00 | 0.00 | 0.34 | 0.17 | 0.18 | +0.08 | +80.00% | 0.00 | 8 | 238 | 0.76 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 85.00 | 0.00 | 0.34 | 0.17 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 787 | 0.79 | 0.00 | 0.00 | -0.01 | 7/22/2025 | 7/29/2025 1:59:05 PM EST |
| 90.00 | 0.00 | 0.31 | 0.16 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,443 | 0.71 | 0.00 | 0.00 | -0.01 | 7/28/2025 | 7/29/2025 1:59:05 PM EST |
| 95.00 | 0.00 | 0.42 | 0.21 | 0.26 | +0.14 | +116.67% | 0.00 | 8 | 1,614 | 0.68 | 0.00 | 0.00 | -0.02 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 100.00 | 0.02 | 0.47 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2,313 | 0.52 | -0.01 | 0.00 | -0.02 | 7/24/2025 | 7/29/2025 1:59:05 PM EST |
| 105.00 | 0.08 | 0.54 | 0.31 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 672 | 0.51 | -0.02 | 0.00 | -0.03 | 7/25/2025 | 7/29/2025 1:59:05 PM EST |
| 110.00 | 0.17 | 0.66 | 0.42 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 1,392 | 0.48 | -0.03 | 0.00 | -0.03 | 7/28/2025 | 7/29/2025 1:59:05 PM EST |
| 115.00 | 0.00 | 1.21 | 0.61 | 0.57 | -0.02 | -3.39% | 0.01 | 4 | 1,376 | 0.53 | -0.05 | 0.00 | -0.04 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 120.00 | 0.87 | 0.94 | 0.91 | 0.85 | 0.00 | 0.00% | 0.01 | 15 | 1,509 | 0.47 | -0.08 | 0.01 | -0.05 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 125.00 | 1.31 | 1.46 | 1.39 | 1.36 | +0.07 | +5.43% | 0.01 | 6 | 810 | 0.44 | -0.11 | 0.01 | -0.06 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 130.00 | 1.97 | 2.18 | 2.08 | 2.15 | +0.18 | +9.14% | 0.02 | 2 | 1,234 | 0.45 | -0.15 | 0.01 | -0.07 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 135.00 | 2.92 | 3.10 | 3.01 | 2.93 | +0.13 | +4.65% | 0.02 | 44 | 2,125 | 0.41 | -0.21 | 0.01 | -0.08 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 140.00 | 4.20 | 4.35 | 4.28 | 4.30 | +0.27 | +6.70% | 0.03 | 12 | 588 | 0.40 | -0.28 | 0.01 | -0.09 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 145.00 | 5.95 | 6.10 | 6.03 | 6.40 | +0.70 | +12.29% | 0.04 | 15 | 399 | 0.40 | -0.36 | 0.02 | -0.09 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 150.00 | 8.15 | 8.35 | 8.25 | 8.15 | +0.15 | +1.88% | 0.06 | 43 | 479 | 0.39 | -0.45 | 0.02 | -0.09 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 155.00 | 10.80 | 11.00 | 10.90 | 11.55 | -0.05 | -0.44% | 0.07 | 11 | 137 | 0.39 | -0.54 | 0.02 | -0.09 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 160.00 | 13.95 | 14.15 | 14.05 | 16.80 | 0.00 | 0.00% | 0.09 | 0 | 83 | 0.39 | -0.62 | 0.02 | -0.09 | 7/24/2025 | 7/29/2025 1:59:05 PM EST |
| 165.00 | 17.50 | 17.75 | 17.63 | 18.40 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.39 | -0.69 | 0.02 | -0.08 | 7/7/2025 | 7/29/2025 1:59:05 PM EST |
| 170.00 | 21.50 | 21.70 | 21.60 | 20.84 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.35 | -0.76 | 0.01 | -0.07 | 7/28/2025 | 7/29/2025 1:59:05 PM EST |
| 175.00 | 25.75 | 26.00 | 25.88 | 25.35 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.42 | -0.82 | 0.01 | -0.06 | 7/28/2025 | 7/29/2025 1:59:05 PM EST |
| 180.00 | 29.70 | 31.00 | 30.35 | % | 0.17 | 0 | 0 | 0.37 | -0.86 | 0.01 | -0.05 | 7/29/2025 1:59:05 PM EST | |||
| 185.00 | 34.50 | 35.40 | 34.95 | 70.06 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.40 | -0.89 | 0.01 | -0.04 | 3/5/2025 | 7/29/2025 1:59:05 PM EST |
| 190.00 | 39.25 | 40.00 | 39.63 | 45.62 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.48 | -0.92 | 0.01 | -0.03 | 2/12/2025 | 7/29/2025 1:59:05 PM EST |
| 195.00 | 44.05 | 44.95 | 44.50 | % | 0.23 | 0 | 0 | 0.52 | -0.94 | 0.00 | -0.03 | 7/29/2025 1:59:05 PM EST | |||
| 200.00 | 49.10 | 49.85 | 49.48 | 49.80 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.50 | -0.96 | 0.00 | -0.02 | 12/10/2024 | 7/29/2025 1:59:05 PM EST |
| 210.00 | 58.90 | 59.75 | 59.33 | 55.95 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.01 | 12/11/2024 | 7/29/2025 1:59:05 PM EST |
| 220.00 | 68.80 | 70.15 | 69.48 | % | 0.32 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 7/29/2025 1:59:05 PM EST | |||
| 230.00 | 78.90 | 79.85 | 79.38 | % | 0.35 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:05 PM EST | |||
| 240.00 | 88.90 | 90.15 | 89.53 | 96.75 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 7/29/2025 1:59:05 PM EST |