Options Chain for DATADOG INC CL A COM (DDOG) - $214.75 as of 9/4/2026 7:32:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 79.50 | 87.55 | 83.53 | % | 0.64 | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.01 | 9/4/2026 4:00:03 PM EST | |||
| 135.00 | 74.65 | 82.60 | 78.63 | % | 0.58 | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.02 | 9/4/2026 4:00:03 PM EST | |||
| 140.00 | 69.05 | 77.70 | 73.38 | % | 0.52 | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.03 | 9/4/2026 4:00:03 PM EST | |||
| 145.00 | 64.75 | 72.80 | 68.78 | % | 0.47 | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.04 | 9/4/2026 4:00:03 PM EST | |||
| 150.00 | 62.20 | 65.65 | 63.93 | % | 0.43 | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.04 | 9/4/2026 4:00:03 PM EST | |||
| 155.00 | 57.40 | 60.80 | 59.10 | 55.65 | 0.00 | 0.00% | 0.38 | 0 | 2 | 0.85 | 0.98 | 0.00 | -0.05 | 9/2/2026 | 9/4/2026 4:00:03 PM EST |
| 160.00 | 52.60 | 56.10 | 54.35 | % | 0.34 | 0 | 0 | 0.80 | 0.97 | 0.00 | -0.06 | 9/4/2026 4:00:03 PM EST | |||
| 165.00 | 47.90 | 51.40 | 49.65 | % | 0.30 | 0 | 0 | 0.77 | 0.95 | 0.00 | -0.08 | 9/4/2026 4:00:03 PM EST | |||
| 170.00 | 43.35 | 46.85 | 45.10 | % | 0.27 | 0 | 0 | 0.73 | 0.93 | 0.00 | -0.09 | 9/4/2026 4:00:03 PM EST | |||
| 175.00 | 38.90 | 42.45 | 40.68 | % | 0.23 | 0 | 0 | 0.70 | 0.90 | 0.00 | -0.11 | 9/4/2026 4:00:03 PM EST | |||
| 180.00 | 34.95 | 38.20 | 36.58 | % | 0.20 | 0 | 0 | 0.54 | 0.87 | 0.01 | -0.13 | 9/4/2026 4:00:03 PM EST | |||
| 185.00 | 30.60 | 34.15 | 32.38 | % | 0.18 | 0 | 0 | 0.53 | 0.83 | 0.01 | -0.15 | 9/4/2026 4:00:03 PM EST | |||
| 190.00 | 26.85 | 30.25 | 28.55 | % | 0.15 | 0 | 0 | 0.53 | 0.79 | 0.01 | -0.17 | 9/4/2026 4:00:03 PM EST | |||
| 195.00 | 23.30 | 26.65 | 24.98 | % | 0.13 | 0 | 0 | 0.54 | 0.74 | 0.01 | -0.18 | 9/4/2026 4:00:03 PM EST | |||
| 200.00 | 20.05 | 23.30 | 21.68 | % | 0.11 | 0 | 0 | 0.54 | 0.69 | 0.01 | -0.20 | 9/4/2026 4:00:03 PM EST | |||
| 205.00 | 17.30 | 20.15 | 18.73 | 20.23 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.54 | 0.63 | 0.01 | -0.21 | 9/3/2026 | 9/4/2026 4:00:03 PM EST |
| 210.00 | 14.40 | 17.35 | 15.88 | 17.02 | 0.00 | 0.00% | 0.08 | 0 | 51 | 0.53 | 0.58 | 0.01 | -0.21 | 9/3/2026 | 9/4/2026 4:00:03 PM EST |
| 215.00 | 12.05 | 14.85 | 13.45 | 16.42 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.53 | 0.52 | 0.01 | -0.21 | 9/2/2026 | 9/4/2026 4:00:03 PM EST |
| 220.00 | 10.05 | 12.70 | 11.38 | 10.47 | 0.00 | 0.00% | 0.05 | 0 | 101 | 0.54 | 0.46 | 0.01 | -0.21 | 9/2/2026 | 9/4/2026 4:00:03 PM EST |
| 225.00 | 8.15 | 10.60 | 9.38 | 12.06 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.53 | 0.41 | 0.01 | -0.20 | 9/2/2026 | 9/4/2026 4:00:03 PM EST |
| 230.00 | 7.15 | 8.65 | 7.90 | 8.96 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.54 | 0.36 | 0.01 | -0.19 | 9/3/2026 | 9/4/2026 4:00:03 PM EST |
| 235.00 | 5.25 | 7.25 | 6.25 | 7.42 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.53 | 0.31 | 0.01 | -0.18 | 9/3/2026 | 9/4/2026 4:00:03 PM EST |
| 240.00 | 4.20 | 6.40 | 5.30 | 5.40 | -0.96 | -15.10% | 0.02 | 2 | 3 | 0.53 | 0.26 | 0.01 | -0.17 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 245.00 | 3.25 | 5.30 | 4.28 | 4.35 | % | 0.02 | 2 | 0 | 0.53 | 0.23 | 0.01 | -0.16 | 9/4/2026 | 9/4/2026 4:00:03 PM EST | |
| 250.00 | 2.65 | 4.45 | 3.55 | 4.98 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.54 | 0.19 | 0.01 | -0.14 | 9/2/2026 | 9/4/2026 4:00:03 PM EST |
| 255.00 | 1.82 | 3.40 | 2.61 | 2.75 | -0.35 | -11.29% | 0.01 | 2 | 1 | 0.52 | 0.16 | 0.01 | -0.13 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 260.00 | 1.36 | 3.10 | 2.23 | 2.14 | % | 0.01 | 1 | 0 | 0.53 | 0.13 | 0.01 | -0.11 | 9/4/2026 | 9/4/2026 4:00:03 PM EST | |
| 265.00 | 1.05 | 2.56 | 1.81 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.53 | 0.11 | 0.01 | -0.10 | 9/2/2026 | 9/4/2026 4:00:03 PM EST |
| 270.00 | 0.84 | 2.18 | 1.51 | 1.52 | -2.64 | -63.47% | 0.01 | 2 | 3 | 0.54 | 0.09 | 0.00 | -0.08 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 275.00 | 0.57 | 1.87 | 1.22 | 5.36 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.54 | 0.07 | 0.00 | -0.07 | 8/31/2026 | 9/4/2026 4:00:03 PM EST |
| 280.00 | 0.56 | 1.61 | 1.09 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.56 | 0.06 | 0.00 | -0.06 | 9/3/2026 | 9/4/2026 4:00:03 PM EST |
| 285.00 | 0.14 | 1.41 | 0.78 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.52 | 0.05 | 0.00 | -0.05 | 9/3/2026 | 9/4/2026 4:00:03 PM EST |
| 290.00 | 0.03 | 1.23 | 0.63 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.50 | 0.04 | 0.00 | -0.04 | 9/3/2026 | 9/4/2026 4:00:03 PM EST |
| 295.00 | 0.01 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.50 | 0.03 | 0.00 | -0.04 | 9/4/2026 4:00:03 PM EST | |||
| 300.00 | 0.12 | 0.58 | 0.35 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.53 | 0.02 | 0.00 | -0.03 | 9/3/2026 | 9/4/2026 4:00:03 PM EST |
| 305.00 | 0.01 | 0.71 | 0.36 | 0.31 | % | 0.00 | 2 | 0 | 0.51 | 0.02 | 0.00 | -0.02 | 9/4/2026 | 9/4/2026 4:00:03 PM EST | |
| 310.00 | 0.01 | 0.92 | 0.47 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.55 | 0.01 | 0.00 | -0.02 | 9/3/2026 | 9/4/2026 4:00:03 PM EST |
| 315.00 | 0.01 | 0.90 | 0.46 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.56 | 0.01 | 0.00 | -0.02 | 9/3/2026 | 9/4/2026 4:00:03 PM EST |
| 320.00 | 0.01 | 0.84 | 0.43 | % | 0.00 | 0 | 0 | 0.58 | 0.01 | 0.00 | -0.01 | 9/4/2026 4:00:03 PM EST | |||
| 325.00 | 0.01 | 0.81 | 0.41 | % | 0.00 | 0 | 0 | 0.60 | 0.01 | 0.00 | -0.01 | 9/4/2026 4:00:03 PM EST | |||
| 330.00 | 0.01 | 0.78 | 0.40 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.61 | 0.01 | 0.00 | -0.01 | 8/31/2026 | 9/4/2026 4:00:03 PM EST |
| 335.00 | 0.01 | 0.76 | 0.39 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.63 | 0.00 | 0.00 | -0.01 | 8/31/2026 | 9/4/2026 4:00:03 PM EST |
| 340.00 | 0.01 | 0.74 | 0.38 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.64 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 4:00:03 PM EST |
| 345.00 | 0.01 | 0.72 | 0.37 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 350.00 | 0.01 | 0.71 | 0.36 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 4:00:03 PM EST |
| 355.00 | 0.01 | 0.70 | 0.36 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.69 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:03 PM EST |
| 360.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 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 | 0.01 | 0.55 | 0.28 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.70 | 0.00 | 0.00 | -0.01 | 9/2/2026 | 9/4/2026 4:00:03 PM EST |
| 135.00 | 0.01 | 0.81 | 0.41 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.02 | 9/4/2026 4:00:03 PM EST | |||
| 140.00 | 0.01 | 0.87 | 0.44 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.64 | 0.00 | 0.00 | -0.03 | 8/31/2026 | 9/4/2026 4:00:03 PM EST |
| 145.00 | 0.00 | 0.88 | 0.44 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.63 | -0.01 | 0.00 | -0.04 | 8/31/2026 | 9/4/2026 4:00:03 PM EST |
| 150.00 | 0.05 | 0.98 | 0.52 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.59 | -0.01 | 0.00 | -0.04 | 9/2/2026 | 9/4/2026 4:00:03 PM EST |
| 155.00 | 0.04 | 1.23 | 0.64 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.56 | -0.02 | 0.00 | -0.05 | 9/2/2026 | 9/4/2026 4:00:03 PM EST |
| 160.00 | 0.16 | 1.47 | 0.82 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.56 | -0.03 | 0.00 | -0.06 | 9/3/2026 | 9/4/2026 4:00:03 PM EST |
| 165.00 | 0.61 | 1.54 | 1.08 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.57 | -0.05 | 0.00 | -0.08 | 9/2/2026 | 9/4/2026 4:00:03 PM EST |
| 170.00 | 0.89 | 2.00 | 1.45 | 1.78 | -0.06 | -3.27% | 0.01 | 10 | 5 | 0.56 | -0.07 | 0.00 | -0.09 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 175.00 | 1.39 | 2.90 | 2.15 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.57 | -0.10 | 0.00 | -0.11 | 9/3/2026 | 9/4/2026 4:00:03 PM EST |
| 180.00 | 1.91 | 3.10 | 2.51 | 2.74 | -1.18 | -30.11% | 0.01 | 13 | 12 | 0.53 | -0.13 | 0.01 | -0.13 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 185.00 | 2.76 | 4.30 | 3.53 | 4.12 | % | 0.02 | 3 | 0 | 0.54 | -0.17 | 0.01 | -0.15 | 9/4/2026 | 9/4/2026 4:00:03 PM EST | |
| 190.00 | 3.80 | 5.50 | 4.65 | 4.97 | -0.40 | -7.45% | 0.02 | 15 | 13 | 0.53 | -0.21 | 0.01 | -0.17 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 195.00 | 5.15 | 7.50 | 6.33 | 6.40 | -1.80 | -21.96% | 0.03 | 2 | 8 | 0.54 | -0.26 | 0.01 | -0.18 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 200.00 | 6.75 | 8.40 | 7.58 | 8.00 | +1.45 | +22.14% | 0.04 | 5 | 5 | 0.52 | -0.31 | 0.01 | -0.20 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 205.00 | 9.05 | 10.90 | 9.98 | 10.11 | -0.69 | -6.39% | 0.05 | 6 | 7 | 0.54 | -0.37 | 0.01 | -0.21 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 210.00 | 11.00 | 13.40 | 12.20 | 12.49 | -0.48 | -3.71% | 0.06 | 4 | 1 | 0.53 | -0.42 | 0.01 | -0.21 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 215.00 | 13.40 | 15.75 | 14.58 | 17.10 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.53 | -0.48 | 0.01 | -0.21 | 9/2/2026 | 9/4/2026 4:00:03 PM EST |
| 220.00 | 16.05 | 19.25 | 17.65 | 20.10 | 0.00 | 0.00% | 0.08 | 0 | 80 | 0.53 | -0.54 | 0.01 | -0.21 | 9/2/2026 | 9/4/2026 4:00:03 PM EST |
| 225.00 | 19.20 | 22.40 | 20.80 | 21.13 | 0.00 | 0.00% | 0.09 | 0 | 18 | 0.53 | -0.59 | 0.01 | -0.20 | 9/3/2026 | 9/4/2026 4:00:03 PM EST |
| 230.00 | 22.45 | 25.85 | 24.15 | 26.23 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.53 | -0.64 | 0.01 | -0.19 | 9/2/2026 | 9/4/2026 4:00:03 PM EST |
| 235.00 | 25.95 | 29.60 | 27.78 | 16.34 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.52 | -0.69 | 0.01 | -0.18 | 8/28/2026 | 9/4/2026 4:00:03 PM EST |
| 240.00 | 29.75 | 33.45 | 31.60 | 32.00 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.52 | -0.74 | 0.01 | -0.17 | 9/2/2026 | 9/4/2026 4:00:03 PM EST |
| 245.00 | 33.70 | 37.50 | 35.60 | % | 0.15 | 0 | 0 | 0.51 | -0.77 | 0.01 | -0.16 | 9/4/2026 4:00:03 PM EST | |||
| 250.00 | 37.85 | 41.75 | 39.80 | % | 0.16 | 0 | 0 | 0.50 | -0.81 | 0.01 | -0.14 | 9/4/2026 4:00:03 PM EST | |||
| 255.00 | 42.20 | 46.15 | 44.18 | % | 0.17 | 0 | 0 | 0.66 | -0.84 | 0.01 | -0.13 | 9/4/2026 4:00:03 PM EST | |||
| 260.00 | 46.65 | 50.65 | 48.65 | % | 0.19 | 0 | 0 | 0.67 | -0.87 | 0.01 | -0.11 | 9/4/2026 4:00:03 PM EST | |||
| 265.00 | 51.25 | 55.20 | 53.23 | % | 0.20 | 0 | 0 | 0.69 | -0.89 | 0.01 | -0.10 | 9/4/2026 4:00:03 PM EST | |||
| 270.00 | 55.95 | 59.90 | 57.93 | % | 0.21 | 0 | 0 | 0.70 | -0.91 | 0.00 | -0.08 | 9/4/2026 4:00:03 PM EST | |||
| 275.00 | 60.85 | 64.65 | 62.75 | % | 0.23 | 0 | 0 | 0.72 | -0.93 | 0.00 | -0.07 | 9/4/2026 4:00:03 PM EST | |||
| 280.00 | 65.55 | 69.45 | 67.50 | % | 0.24 | 0 | 0 | 0.75 | -0.94 | 0.00 | -0.06 | 9/4/2026 4:00:03 PM EST | |||
| 285.00 | 70.60 | 74.30 | 72.45 | % | 0.25 | 0 | 0 | 0.77 | -0.95 | 0.00 | -0.05 | 9/4/2026 4:00:03 PM EST | |||
| 290.00 | 75.40 | 79.15 | 77.28 | % | 0.27 | 0 | 0 | 0.79 | -0.96 | 0.00 | -0.04 | 9/4/2026 4:00:03 PM EST | |||
| 295.00 | 78.20 | 86.85 | 82.53 | % | 0.28 | 0 | 0 | 0.81 | -0.97 | 0.00 | -0.04 | 9/4/2026 4:00:03 PM EST | |||
| 300.00 | 83.15 | 91.80 | 87.48 | % | 0.29 | 0 | 0 | 0.84 | -0.98 | 0.00 | -0.03 | 9/4/2026 4:00:03 PM EST | |||
| 305.00 | 88.10 | 96.40 | 92.25 | % | 0.30 | 0 | 0 | 0.87 | -0.98 | 0.00 | -0.02 | 9/4/2026 4:00:03 PM EST | |||
| 310.00 | 94.00 | 101.40 | 97.70 | % | 0.32 | 0 | 0 | 0.89 | -0.98 | 0.00 | -0.02 | 9/4/2026 4:00:03 PM EST | |||
| 315.00 | 100.15 | 104.70 | 102.43 | % | 0.33 | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.02 | 9/4/2026 4:00:03 PM EST | |||
| 320.00 | 103.10 | 111.75 | 107.43 | % | 0.34 | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.01 | 9/4/2026 4:00:03 PM EST | |||
| 325.00 | 108.10 | 116.75 | 112.43 | % | 0.35 | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.01 | 9/4/2026 4:00:03 PM EST | |||
| 330.00 | 113.10 | 121.75 | 117.43 | % | 0.36 | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.01 | 9/4/2026 4:00:03 PM EST | |||
| 335.00 | 118.10 | 126.75 | 122.43 | % | 0.37 | 0 | 0 | 1.01 | -1.00 | 0.00 | -0.01 | 9/4/2026 4:00:03 PM EST | |||
| 340.00 | 123.10 | 131.75 | 127.43 | % | 0.37 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 345.00 | 130.40 | 136.75 | 133.58 | % | 0.39 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 350.00 | 133.10 | 141.75 | 137.43 | % | 0.39 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 355.00 | 138.15 | 146.75 | 142.45 | % | 0.40 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 360.00 | 143.10 | 151.75 | 147.43 | % | 0.41 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST |