Options Chain for DATADOG INC CL A COM (DDOG) - $273.10 as of 10/9/2026 6:46:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 150.15 | 158.15 | 154.15 | % | 1.10 | 0 | 0 | 1.78 | 1.00 | 0.00 | -0.02 | 10/9/2026 4:00:03 PM EST | |||
| 145.00 | 145.15 | 153.20 | 149.18 | % | 1.03 | 0 | 0 | 1.71 | 1.00 | 0.00 | -0.02 | 10/9/2026 4:00:03 PM EST | |||
| 150.00 | 140.20 | 148.25 | 144.23 | % | 0.96 | 0 | 0 | 1.64 | 1.00 | 0.00 | -0.03 | 10/9/2026 4:00:03 PM EST | |||
| 155.00 | 135.30 | 143.30 | 139.30 | % | 0.90 | 0 | 0 | 1.58 | 1.00 | 0.00 | -0.03 | 10/9/2026 4:00:03 PM EST | |||
| 160.00 | 130.35 | 138.35 | 134.35 | % | 0.84 | 0 | 0 | 1.52 | 0.99 | 0.00 | -0.04 | 10/9/2026 4:00:03 PM EST | |||
| 165.00 | 125.40 | 133.45 | 129.43 | % | 0.78 | 0 | 0 | 1.46 | 0.99 | 0.00 | -0.05 | 10/9/2026 4:00:03 PM EST | |||
| 170.00 | 120.50 | 128.55 | 124.53 | % | 0.73 | 0 | 0 | 1.40 | 0.99 | 0.00 | -0.06 | 10/9/2026 4:00:03 PM EST | |||
| 175.00 | 115.60 | 123.65 | 119.63 | 101.88 | 0.00 | 0.00% | 0.68 | 0 | 1 | 1.35 | 0.98 | 0.00 | -0.07 | 10/6/2026 | 10/9/2026 4:00:03 PM EST |
| 180.00 | 110.75 | 118.55 | 114.65 | % | 0.64 | 0 | 0 | 1.34 | 0.98 | 0.00 | -0.05 | 10/9/2026 4:00:03 PM EST | |||
| 185.00 | 105.90 | 113.45 | 109.68 | % | 0.59 | 0 | 0 | 1.22 | 0.98 | 0.00 | -0.08 | 10/9/2026 4:00:03 PM EST | |||
| 190.00 | 101.05 | 109.00 | 105.03 | % | 0.55 | 0 | 0 | 1.25 | 0.96 | 0.00 | -0.09 | 10/9/2026 4:00:03 PM EST | |||
| 195.00 | 96.25 | 104.15 | 100.20 | % | 0.51 | 0 | 0 | 1.20 | 0.95 | 0.00 | -0.10 | 10/9/2026 4:00:03 PM EST | |||
| 200.00 | 91.50 | 99.00 | 95.25 | % | 0.48 | 0 | 0 | 1.14 | 0.95 | 0.00 | -0.11 | 10/9/2026 4:00:03 PM EST | |||
| 205.00 | 86.80 | 94.85 | 90.83 | 76.00 | 0.00 | 0.00% | 0.44 | 0 | 2 | 1.13 | 0.94 | 0.00 | -0.12 | 10/2/2026 | 10/9/2026 4:00:03 PM EST |
| 210.00 | 82.15 | 89.65 | 85.90 | % | 0.41 | 0 | 0 | 1.06 | 0.93 | 0.00 | -0.14 | 10/9/2026 4:00:03 PM EST | |||
| 215.00 | 77.55 | 85.55 | 81.55 | % | 0.38 | 0 | 0 | 1.05 | 0.92 | 0.00 | -0.16 | 10/9/2026 4:00:03 PM EST | |||
| 220.00 | 73.05 | 80.90 | 76.98 | % | 0.35 | 0 | 0 | 1.02 | 0.90 | 0.00 | -0.17 | 10/9/2026 4:00:03 PM EST | |||
| 225.00 | 68.20 | 76.55 | 72.38 | % | 0.32 | 0 | 0 | 0.65 | 0.89 | 0.00 | -0.19 | 10/9/2026 4:00:03 PM EST | |||
| 230.00 | 64.00 | 72.20 | 68.10 | % | 0.30 | 0 | 0 | 0.71 | 0.87 | 0.00 | -0.20 | 10/9/2026 4:00:03 PM EST | |||
| 235.00 | 60.00 | 68.00 | 64.00 | % | 0.27 | 0 | 0 | 0.73 | 0.86 | 0.00 | -0.22 | 10/9/2026 4:00:03 PM EST | |||
| 240.00 | 56.00 | 63.55 | 59.78 | % | 0.25 | 0 | 0 | 0.72 | 0.84 | 0.00 | -0.24 | 10/9/2026 4:00:03 PM EST | |||
| 245.00 | 52.00 | 59.60 | 55.80 | % | 0.23 | 0 | 0 | 0.72 | 0.82 | 0.00 | -0.26 | 10/9/2026 4:00:03 PM EST | |||
| 250.00 | 48.00 | 55.50 | 51.75 | % | 0.21 | 0 | 0 | 0.71 | 0.79 | 0.00 | -0.27 | 10/9/2026 4:00:03 PM EST | |||
| 255.00 | 45.45 | 51.10 | 48.28 | 37.70 | +5.34 | +16.51% | 0.19 | 3 | 4 | 0.72 | 0.77 | 0.00 | -0.28 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 260.00 | 42.00 | 47.60 | 44.80 | % | 0.17 | 0 | 0 | 0.72 | 0.74 | 0.00 | -0.30 | 10/9/2026 4:00:03 PM EST | |||
| 265.00 | 38.65 | 44.35 | 41.50 | 32.20 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.72 | 0.72 | 0.01 | -0.31 | 10/2/2026 | 10/9/2026 4:00:03 PM EST |
| 270.00 | 35.45 | 41.25 | 38.35 | % | 0.14 | 0 | 0 | 0.72 | 0.69 | 0.01 | -0.32 | 10/9/2026 4:00:03 PM EST | |||
| 275.00 | 31.10 | 38.25 | 34.68 | 26.00 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.69 | 0.66 | 0.01 | -0.33 | 10/8/2026 | 10/9/2026 4:00:03 PM EST |
| 280.00 | 29.55 | 35.25 | 32.40 | 30.35 | +7.20 | +31.11% | 0.12 | 5 | 5 | 0.71 | 0.63 | 0.01 | -0.34 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 285.00 | 25.90 | 31.20 | 28.55 | 22.42 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.67 | 0.60 | 0.01 | -0.35 | 10/6/2026 | 10/9/2026 4:00:03 PM EST |
| 290.00 | 24.80 | 29.15 | 26.98 | 25.70 | % | 0.09 | 1 | 0 | 0.70 | 0.56 | 0.01 | -0.35 | 10/9/2026 | 10/9/2026 4:00:03 PM EST | |
| 295.00 | 21.20 | 27.75 | 24.48 | 18.00 | % | 0.08 | 1 | 0 | 0.69 | 0.53 | 0.01 | -0.35 | 10/9/2026 | 10/9/2026 4:00:03 PM EST | |
| 300.00 | 18.70 | 24.10 | 21.40 | 15.18 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.67 | 0.50 | 0.01 | -0.35 | 10/7/2026 | 10/9/2026 4:00:03 PM EST |
| 305.00 | 16.95 | 22.60 | 19.78 | 13.00 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.68 | 0.47 | 0.01 | -0.35 | 10/8/2026 | 10/9/2026 4:00:03 PM EST |
| 310.00 | 14.70 | 21.60 | 18.15 | 14.93 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.69 | 0.44 | 0.01 | -0.35 | 10/5/2026 | 10/9/2026 4:00:03 PM EST |
| 315.00 | 13.65 | 18.55 | 16.10 | 11.09 | +0.45 | +4.23% | 0.05 | 18 | 3 | 0.68 | 0.41 | 0.01 | -0.34 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 320.00 | 11.90 | 17.15 | 14.53 | 14.52 | % | 0.05 | 1 | 0 | 0.68 | 0.38 | 0.01 | -0.34 | 10/9/2026 | 10/9/2026 4:00:03 PM EST | |
| 325.00 | 10.15 | 15.00 | 12.58 | 10.70 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.66 | 0.35 | 0.01 | -0.33 | 10/6/2026 | 10/9/2026 4:00:03 PM EST |
| 330.00 | 9.15 | 15.20 | 12.18 | 11.46 | +0.50 | +4.57% | 0.04 | 43 | 1 | 0.69 | 0.33 | 0.01 | -0.32 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 335.00 | 8.25 | 14.00 | 11.13 | 10.36 | +1.65 | +18.95% | 0.03 | 1 | 2 | 0.69 | 0.30 | 0.01 | -0.31 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 340.00 | 6.95 | 13.00 | 9.98 | 7.75 | +1.35 | +21.10% | 0.03 | 1 | 10 | 0.69 | 0.28 | 0.01 | -0.30 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 345.00 | 7.65 | 10.50 | 9.08 | 9.00 | % | 0.03 | 2 | 0 | 0.70 | 0.26 | 0.01 | -0.29 | 10/9/2026 | 10/9/2026 4:00:03 PM EST | |
| 350.00 | 6.90 | 10.40 | 8.65 | 7.52 | % | 0.02 | 4 | 0 | 0.72 | 0.24 | 0.00 | -0.28 | 10/9/2026 | 10/9/2026 4:00:03 PM EST | |
| 360.00 | 5.35 | 9.50 | 7.43 | 5.35 | % | 0.02 | 12 | 0 | 0.73 | 0.20 | 0.00 | -0.26 | 10/9/2026 | 10/9/2026 4:00:03 PM EST | |
| 370.00 | 3.70 | 7.55 | 5.63 | 4.76 | % | 0.02 | 45 | 0 | 0.71 | 0.18 | 0.00 | -0.24 | 10/9/2026 | 10/9/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 4.35 | 2.18 | % | 0.02 | 0 | 0 | 1.77 | 0.00 | 0.00 | -0.02 | 10/9/2026 4:00:03 PM EST | |||
| 145.00 | 0.00 | 4.40 | 2.20 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.70 | 0.00 | 0.00 | -0.02 | 10/7/2026 | 10/9/2026 4:00:03 PM EST |
| 150.00 | 0.00 | 4.40 | 2.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.63 | 0.00 | 0.00 | -0.03 | 10/5/2026 | 10/9/2026 4:00:03 PM EST |
| 155.00 | 0.00 | 4.45 | 2.23 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.57 | 0.00 | 0.00 | -0.03 | 10/7/2026 | 10/9/2026 4:00:03 PM EST |
| 160.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 1.51 | -0.01 | 0.00 | -0.04 | 10/9/2026 4:00:03 PM EST | |||
| 165.00 | 0.00 | 1.86 | 0.93 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.17 | -0.01 | 0.00 | -0.05 | 10/7/2026 | 10/9/2026 4:00:03 PM EST |
| 170.00 | 0.00 | 0.74 | 0.37 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.94 | -0.01 | 0.00 | -0.06 | 10/7/2026 | 10/9/2026 4:00:03 PM EST |
| 175.00 | 0.00 | 1.18 | 0.59 | % | 0.00 | 0 | 0 | 0.98 | -0.02 | 0.00 | -0.07 | 10/9/2026 4:00:03 PM EST | |||
| 180.00 | 0.07 | 3.25 | 1.66 | % | 0.01 | 0 | 0 | 0.89 | -0.02 | 0.00 | -0.05 | 10/9/2026 4:00:03 PM EST | |||
| 185.00 | 0.00 | 4.90 | 2.45 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.24 | -0.02 | 0.00 | -0.08 | 10/6/2026 | 10/9/2026 4:00:03 PM EST |
| 190.00 | 0.14 | 3.15 | 1.65 | 0.88 | % | 0.01 | 3 | 0 | 0.82 | -0.04 | 0.00 | -0.09 | 10/9/2026 | 10/9/2026 4:00:03 PM EST | |
| 195.00 | 0.01 | 5.25 | 2.63 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.79 | -0.05 | 0.00 | -0.10 | 10/7/2026 | 10/9/2026 4:00:03 PM EST |
| 200.00 | 0.62 | 5.50 | 3.06 | 2.02 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.89 | -0.05 | 0.00 | -0.11 | 10/7/2026 | 10/9/2026 4:00:03 PM EST |
| 205.00 | 0.90 | 5.75 | 3.33 | 2.51 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.88 | -0.06 | 0.00 | -0.12 | 10/7/2026 | 10/9/2026 4:00:03 PM EST |
| 210.00 | 1.31 | 3.95 | 2.63 | 3.12 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.81 | -0.07 | 0.00 | -0.14 | 10/7/2026 | 10/9/2026 4:00:03 PM EST |
| 215.00 | 1.73 | 5.35 | 3.54 | 4.20 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.82 | -0.08 | 0.00 | -0.16 | 10/8/2026 | 10/9/2026 4:00:03 PM EST |
| 220.00 | 1.65 | 6.60 | 4.13 | 5.10 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.80 | -0.10 | 0.00 | -0.17 | 10/8/2026 | 10/9/2026 4:00:03 PM EST |
| 225.00 | 1.87 | 7.00 | 4.44 | 5.62 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.77 | -0.11 | 0.00 | -0.19 | 10/6/2026 | 10/9/2026 4:00:03 PM EST |
| 230.00 | 3.25 | 7.20 | 5.23 | 4.25 | -1.87 | -30.56% | 0.02 | 1 | 3 | 0.78 | -0.13 | 0.00 | -0.20 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 235.00 | 3.40 | 7.75 | 5.58 | 7.88 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.75 | -0.14 | 0.00 | -0.22 | 10/5/2026 | 10/9/2026 4:00:03 PM EST |
| 240.00 | 3.55 | 8.45 | 6.00 | 6.04 | -3.92 | -39.36% | 0.03 | 2 | 3 | 0.72 | -0.16 | 0.00 | -0.24 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 245.00 | 3.95 | 9.60 | 6.78 | 7.27 | -3.13 | -30.10% | 0.03 | 2 | 1 | 0.70 | -0.18 | 0.00 | -0.26 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 250.00 | 7.35 | 8.90 | 8.13 | 8.60 | -3.49 | -28.87% | 0.03 | 13 | 1 | 0.71 | -0.21 | 0.00 | -0.27 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 255.00 | 6.65 | 12.25 | 9.45 | 11.69 | -2.11 | -15.29% | 0.04 | 8 | 9 | 0.71 | -0.23 | 0.00 | -0.28 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 260.00 | 7.60 | 13.30 | 10.45 | 16.00 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.69 | -0.26 | 0.00 | -0.30 | 10/8/2026 | 10/9/2026 4:00:03 PM EST |
| 265.00 | 9.75 | 15.00 | 12.38 | % | 0.05 | 0 | 0 | 0.70 | -0.28 | 0.01 | -0.31 | 10/9/2026 4:00:03 PM EST | |||
| 270.00 | 13.90 | 16.55 | 15.23 | 14.71 | -7.24 | -32.99% | 0.06 | 7 | 57 | 0.73 | -0.31 | 0.01 | -0.32 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 275.00 | 15.25 | 18.75 | 17.00 | 24.30 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.72 | -0.34 | 0.01 | -0.33 | 10/5/2026 | 10/9/2026 4:00:03 PM EST |
| 280.00 | 16.75 | 20.90 | 18.83 | % | 0.07 | 0 | 0 | 0.71 | -0.37 | 0.01 | -0.34 | 10/9/2026 4:00:03 PM EST | |||
| 285.00 | 17.95 | 24.55 | 21.25 | 28.08 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.71 | -0.40 | 0.01 | -0.35 | 10/6/2026 | 10/9/2026 4:00:03 PM EST |
| 290.00 | 20.45 | 25.60 | 23.03 | % | 0.08 | 0 | 0 | 0.69 | -0.44 | 0.01 | -0.35 | 10/9/2026 4:00:03 PM EST | |||
| 295.00 | 24.25 | 28.20 | 26.23 | % | 0.09 | 0 | 0 | 0.71 | -0.47 | 0.01 | -0.35 | 10/9/2026 4:00:03 PM EST | |||
| 300.00 | 26.00 | 30.95 | 28.48 | % | 0.09 | 0 | 0 | 0.69 | -0.50 | 0.01 | -0.35 | 10/9/2026 4:00:03 PM EST | |||
| 305.00 | 30.25 | 33.85 | 32.05 | % | 0.11 | 0 | 0 | 0.71 | -0.53 | 0.01 | -0.35 | 10/9/2026 4:00:03 PM EST | |||
| 310.00 | 31.60 | 37.05 | 34.33 | % | 0.11 | 0 | 0 | 0.68 | -0.56 | 0.01 | -0.35 | 10/9/2026 4:00:03 PM EST | |||
| 315.00 | 34.60 | 40.15 | 37.38 | % | 0.12 | 0 | 0 | 0.68 | -0.59 | 0.01 | -0.34 | 10/9/2026 4:00:03 PM EST | |||
| 320.00 | 38.30 | 43.55 | 40.93 | % | 0.13 | 0 | 0 | 0.68 | -0.62 | 0.01 | -0.34 | 10/9/2026 4:00:03 PM EST | |||
| 325.00 | 41.95 | 47.10 | 44.53 | % | 0.14 | 0 | 0 | 0.68 | -0.65 | 0.01 | -0.33 | 10/9/2026 4:00:03 PM EST | |||
| 330.00 | 45.15 | 52.25 | 48.70 | % | 0.15 | 0 | 0 | 0.70 | -0.67 | 0.01 | -0.32 | 10/9/2026 4:00:03 PM EST | |||
| 335.00 | 49.75 | 54.55 | 52.15 | % | 0.16 | 0 | 0 | 0.69 | -0.70 | 0.01 | -0.31 | 10/9/2026 4:00:03 PM EST | |||
| 340.00 | 53.10 | 58.35 | 55.73 | % | 0.16 | 0 | 0 | 0.68 | -0.72 | 0.01 | -0.30 | 10/9/2026 4:00:03 PM EST | |||
| 345.00 | 57.05 | 63.95 | 60.50 | % | 0.18 | 0 | 0 | 0.70 | -0.74 | 0.01 | -0.29 | 10/9/2026 4:00:03 PM EST | |||
| 350.00 | 62.80 | 68.05 | 65.43 | % | 0.19 | 0 | 0 | 0.73 | -0.76 | 0.00 | -0.28 | 10/9/2026 4:00:03 PM EST | |||
| 360.00 | 69.55 | 76.55 | 73.05 | % | 0.20 | 0 | 0 | 0.70 | -0.80 | 0.00 | -0.26 | 10/9/2026 4:00:03 PM EST | |||
| 370.00 | 78.35 | 85.25 | 81.80 | % | 0.22 | 0 | 0 | 0.69 | -0.82 | 0.00 | -0.24 | 10/9/2026 4:00:03 PM EST |