DDOG opsiyon zinciri Datadog, Inc.

Vade Cboe delayed options data · itibarıyla 00:34 UTC

Her satır bir strike'a karşılık gelir. Sol yarı call'ı, sağ yarı put'u gösterir. Bid/ask, alıcıların ve satıcıların şu anda belirlediği fiyatlardır; hacim bu seansta işlem gören kontrat sayısıdır; open interest mevcut açık kontratlardır. Vurgulanan satır hisse senedi fiyatına en yakın strike'tır.

Bu vade yaklaşık şu kadar bir hareket fiyatlıyor: ±10.0% (198.95–243.05) · ATM IV 56.8% · P/C açık pozisyon 1.00

CALL'LAR								Strike	PUTLAR
Alış	Sor	Hac.	OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated.	IV	ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money).	Γ	Θ		Alış	Sor	Hac.	OI	IV	Δ	Γ	Θ
91.00	98.05		84	116.7%	1.00	0.0002	0.000	115	0	0.2900		876	124.8%	-0.00	0.0002	-0.011
86.85	90.75		147		1.00	0.0002	-0.001	120	0	0.1500		2,468	107.7%	-0.00	0.0002	-0.011
81.05	86.40		136		1.00	0.0002	-0.002	125	0	0.3000		223	109.4%	-0.00	0.0002	-0.012
77.60	81.45		560	89.6%	1.00	0.0003	-0.004	130	0	0.3000	9	381	101.9%	-0.00	0.0003	-0.013
71.90	77.15	7	287	81.0%	1.00	0.0004	-0.006	135	0.0100	0.2600	2	415	93.3%	-0.00	0.0004	-0.015
65.95	73.85		1,609	101.9%	0.99	0.0005	-0.009	140	0.0100	0.1600	2	1,624	81.5%	-0.01	0.0005	-0.017
63.55	65.45		283		0.99	0.0006	-0.012	145	0	0.3500	2	106	82.6%	-0.01	0.0006	-0.020
58.60	60.50		825	61.7%	0.99	0.0009	-0.018	150	0.0200	0.1800	3	719	70.3%	-0.01	0.0009	-0.025
53.65	55.55		508	61.5%	0.99	0.0012	-0.025	155	0.0300	0.2000	21	183	65.3%	-0.01	0.0012	-0.032
48.75	50.65		314	62.2%	0.98	0.0018	-0.036	160	0.1100	0.4500	4	1,309	67.8%	-0.02	0.0018	-0.042
43.90	45.80	2	254	61.9%	0.97	0.0025	-0.052	165	0.1600	0.6000	7	233	64.5%	-0.03	0.0025	-0.058
39.10	41.00		757	60.7%	0.95	0.0036	-0.074	170	0.3900	0.6600	13	264	61.5%	-0.05	0.0036	-0.079
34.40	36.20		795	58.6%	0.93	0.0050	-0.103	175	0.5600	0.9000	26	937	58.6%	-0.07	0.0050	-0.107
29.85	31.65	2	531	57.9%	0.90	0.0067	-0.137	180	0.9200	1.63	88	8,300	59.3%	-0.10	0.0068	-0.141
25.55	27.35	1	1,077	57.8%	0.86	0.0087	-0.177	185	1.81	2.17	22	161	59.1%	-0.14	0.0087	-0.180
21.55	23.25	5	598	57.5%	0.81	0.0107	-0.217	190	2.48	3.45	29	261	58.8%	-0.19	0.0108	-0.220
17.85	19.50	10	589	57.3%	0.74	0.0127	-0.254	195	3.95	4.75	45	564	59.2%	-0.26	0.0127	-0.257
14.55	16.10	1	2,695	57.2%	0.67	0.0143	-0.284	200	5.40	6.00	1,810	1,336	57.1%	-0.33	0.0144	-0.287
11.60	13.00	2	1	56.8%	0.60	0.0154	-0.305	205	7.25	8.25	31	44	57.1%	-0.40	0.0155	-0.307
10.30	11.50			56.3%	0.56	0.0158	-0.310	207.5	8.30	9.65	7	26	57.3%	-0.44	0.0159	-0.312
9.10	10.40	57	1,294	56.8%	0.52	0.0160	-0.313	210	9.55	10.95	80	2,192	57.3%	-0.48	0.0160	-0.315
7.95	9.25	20		56.6%	0.48	0.0160	-0.313	212.5	10.85	12.25	22	42	56.9%	-0.52	0.0161	-0.315
7.40	7.85	20		56.9%	0.44	0.0158	-0.310	215	12.30	13.80	42	59	57.0%	-0.56	0.0159	-0.311
6.00	7.20	2		56.4%	0.40	0.0155	-0.304	217.5	13.85	15.40	5	304	57.1%	-0.60	0.0156	-0.305
5.20	6.35	131	3,074	56.5%	0.37	0.0150	-0.295	220	15.45	17.10	88	1,320	57.0%	-0.64	0.0152	-0.296
4.45	5.50		3	56.2%	0.33	0.0145	-0.285	222.5	17.15	18.90	6	63	57.1%	-0.67	0.0146	-0.286
3.80	4.90	147	128	56.5%	0.30	0.0138	-0.272	225	18.95	20.75	25	225	57.1%	-0.71	0.0140	-0.273
3.25	4.30	1	8	56.7%	0.27	0.0131	-0.258	227.5	20.85	22.65	4	447	57.1%	-0.74	0.0132	-0.259
2.75	3.75	25	388	56.8%	0.24	0.0123	-0.243	230	22.80	24.70	40	814	57.3%	-0.77	0.0125	-0.243
2.31	3.30		7	57.0%	0.21	0.0115	-0.227	232.5	24.85	26.75		23	57.5%	-0.79	0.0117	-0.227
2.02	2.84	61	218	57.4%	0.19	0.0107	-0.210	235	26.90	28.90	3	16	57.6%	-0.82	0.0108	-0.210
1.60	2.49	1	21	57.2%	0.17	0.0098	-0.193	237.5	29.05	31.05		35	57.7%	-0.84	0.0100	-0.193
1.49	2.06	90	769	57.6%	0.15	0.0090	-0.177	240	31.25	33.30	45	2,270	58.1%	-0.86	0.0092	-0.176
1.20	1.62	12	52	56.6%	0.13	0.0082	-0.161	242.5	33.50	35.55		59	58.3%	-0.88	0.0083	-0.159
0.9000	1.50	15	50	56.9%	0.11	0.0074	-0.145	245	35.95	37.85		9	59.7%	-0.90	0.0076	-0.143
0.8800	1.35	1	28	58.4%	0.10	0.0067	-0.130	247.5	38.10	40.20			59.1%	-0.91	0.0069	-0.128
0.5700	1.30	85	1,893	58.4%	0.08	0.0060	-0.117	250	40.45	42.55	14	662	59.5%	-0.92	0.0062	-0.115
0.6200	1.15	36	59	60.1%	0.07	0.0053	-0.104	252.5	42.75	44.90		1	59.1%	-0.94	0.0056	-0.103
0.5200	0.9000	10	21	59.5%	0.06	0.0048	-0.092	255	45.20	47.30		17	60.1%	-0.95	0.0051	-0.093
0.2100	0.6500	29	660	58.0%	0.05	0.0037	-0.073	260	50.05	52.15	5	834	61.3%	-0.96	0.0042	-0.078
0.2800	0.6100	10	28	62.4%	0.03	0.0029	-0.057	265	54.90	57.00		4	61.0%	-0.98	0.0034	-0.063
0.0900	0.5300	65	3,335	62.4%	0.03	0.0022	-0.045	270	59.95	61.90	10	483	64.0%	-0.99	0.0026	-0.045
0.0900	0.2000	11	69	59.1%	0.02	0.0017	-0.035	275	64.85	66.85		1	63.5%	-0.99	0.0017	-0.034
0.0600	0.1400	42	1,337	59.4%	0.01	0.0014	-0.028	280	69.95	71.80		172	68.9%	-1.00	0.0008	-0.025
0.0600	0.0800	22	2,573	62.8%	0.01	0.0008	-0.018	290	79.95	81.80		71	75.8%	-1.00	0.0000	-0.025
0	0.0500	26	1,809	61.6%	0.01	0.0005	-0.011	300	89.90	91.80		21	80.4%	-1.00	0.0000	-0.025
0	0.1500	7	456	74.5%	0.00	0.0003	-0.008	310	99.90	101.80			86.6%	-1.00	0.0000	-0.025
0	0.1900	7	822	81.8%	0.00	0.0002	-0.005	320	109.90	111.80			92.6%	-1.00	0.0000	-0.025
0	0.3000	2	147	91.7%	0.00	0.0001	-0.004	330	117.65	123.20				-1.00	0.0000	-0.025

Gösterilen kullanım fiyatları: dayanak varlık fiyatının ±%50'si dahilinde. İçsel değer = call'lar için max(0, fiyat − kullanım fiyatı), put'lar için max(0, kullanım fiyatı − fiyat); dışsal değer = opsiyon fiyatı − içsel değer. Borsa akışı tarafından hesaplanan Yunan değerleri ve IV.

Volatilite gülümsemesi — Sep 18, 2026

Volatilite sayfası →

Bu vade için strike başına implied volatility. Para dışı putlar genellikle call'lardan daha yüksek IV fiyatlar — bu skew'dür.

call'larput'lar

DDOG opsiyon zinciri Datadog, Inc.

Volatilite gülümsemesi — Sep 18, 2026

Döngüsel Tüketim

ETF

Teknoloji

Finansal Hizmetler

Sanayi

Enerji