DDOG chaîne d'options Datadog, Inc.
Cboe delayed options data · au 12:34 UTC
Chaque ligne correspond à un strike. La moitié gauche concerne le call, la moitié droite le put. Le bid/ask correspond aux cotations actuelles des acheteurs et vendeurs ; le volume indique les contrats échangés lors de cette séance ; l'open interest représente les contrats en cours. La ligne mise en évidence est la plus proche du cours de l'action.
Cette échéance intègre un mouvement d'environ ±6.8% (206.44–236.56) · ATM IV 77.3% · P/C open interest 0.86
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Offre | Demander | Vol | 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 | Offre | Demander | Vol | OI | IV | Δ | Γ | Θ | |
| 75.80 | 83.00 | 2 | 281.8% | 1.00 | 0.0001 | 0.000 | 130 | 0 | 0.0100 | 240 | 202.9% | -0.00 | 0.0001 | -0.008 | ||
| 71.60 | 78.15 | 1 | 330.6% | 1.00 | 0.0001 | 0.000 | 135 | 0 | 0.7300 | 2 | 279.4% | -0.00 | 0.0001 | -0.008 | ||
| 65.65 | 73.40 | 265.1% | 1.00 | 0.0001 | -0.000 | 140 | 0 | 0.7300 | 20 | 267.0% | -0.00 | 0.0001 | -0.009 | |||
| 60.20 | 68.00 | 1.00 | 0.0002 | -0.002 | 145 | 0 | 0.7300 | 38 | 259.5% | -0.00 | 0.0002 | -0.009 | ||||
| 56.20 | 63.00 | 2 | 233.8% | 1.00 | 0.0002 | -0.003 | 150 | 0 | 0.0100 | 24 | 145.1% | -0.00 | 0.0002 | -0.011 | ||
| 52.30 | 56.20 | 1 | 1.00 | 0.0003 | -0.005 | 155 | 0 | 0.2300 | 61 | 183.0% | -0.00 | 0.0003 | -0.012 | |||
| 45.90 | 51.50 | 2 | 1.00 | 0.0004 | -0.008 | 160 | 0 | 0.2300 | 1 | 6 | 165.8% | -0.00 | 0.0004 | -0.013 | ||
| 42.20 | 46.25 | 2 | 1.00 | 0.0005 | -0.011 | 165 | 0 | 0.2400 | 9 | 272 | 149.9% | -0.00 | 0.0005 | -0.016 | ||
| 37.20 | 41.25 | 1 | 1.00 | 0.0007 | -0.015 | 170 | 0 | 0.2400 | 3 | 16 | 133.4% | -0.00 | 0.0007 | -0.019 | ||
| 33.40 | 35.20 | 13 | 84.2% | 0.99 | 0.0010 | -0.021 | 175 | 0 | 0.2500 | 2 | 20 | 117.8% | -0.01 | 0.0010 | -0.025 | |
| 28.40 | 30.20 | 11 | 68.5% | 0.99 | 0.0018 | -0.033 | 180 | 0.0100 | 0.1600 | 19 | 118 | 96.0% | -0.01 | 0.0018 | -0.037 | |
| 23.45 | 25.25 | 11 | 75.1% | 0.98 | 0.0034 | -0.069 | 185 | 0.0100 | 0.0900 | 29 | 18 | 74.9% | -0.02 | 0.0034 | -0.072 | |
| 21.05 | 22.80 | 77.8% | 0.97 | 0.0051 | -0.109 | 187.5 | 0.1000 | 0.1800 | 386 | 374 | 79.3% | -0.03 | 0.0051 | -0.112 | ||
| 18.60 | 20.40 | 14 | 76.0% | 0.96 | 0.0075 | -0.175 | 190 | 0.1000 | 0.2900 | 56 | 173 | 75.7% | -0.04 | 0.0075 | -0.177 | |
| 16.25 | 18.00 | 10 | 12 | 74.8% | 0.94 | 0.0107 | -0.275 | 192.5 | 0.1600 | 0.5400 | 2 | 35 | 76.2% | -0.06 | 0.0107 | -0.277 |
| 13.95 | 15.70 | 33 | 74.0% | 0.90 | 0.0147 | -0.415 | 195 | 0.3900 | 0.6600 | 139 | 236 | 74.2% | -0.10 | 0.0147 | -0.417 | |
| 11.80 | 13.50 | 2 | 25 | 74.2% | 0.86 | 0.0193 | -0.593 | 197.5 | 0.6800 | 0.9900 | 37 | 48 | 73.9% | -0.14 | 0.0194 | -0.595 |
| 9.75 | 11.30 | 3 | 18 | 72.3% | 0.80 | 0.0241 | -0.796 | 200 | 1.08 | 1.63 | 222 | 545 | 75.4% | -0.20 | 0.0242 | -0.798 |
| 7.95 | 9.35 | 15 | 27 | 72.7% | 0.74 | 0.0286 | -0.999 | 202.5 | 1.67 | 2.27 | 37 | 111 | 75.2% | -0.26 | 0.0287 | -1.001 |
| 6.30 | 7.30 | 176 | 183 | 70.0% | 0.66 | 0.0321 | -1.171 | 205 | 2.30 | 2.95 | 207 | 242 | 72.4% | -0.34 | 0.0323 | -1.175 |
| 4.90 | 6.00 | 18 | 14 | 72.5% | 0.57 | 0.0342 | -1.285 | 207.5 | 3.15 | 4.00 | 73 | 82 | 71.4% | -0.43 | 0.0345 | -1.290 |
| 3.60 | 4.65 | 579 | 547 | 71.7% | 0.49 | 0.0347 | -1.319 | 210 | 4.45 | 5.50 | 478 | 450 | 74.2% | -0.51 | 0.0349 | -1.328 |
| 2.93 | 3.45 | 84 | 55 | 73.7% | 0.40 | 0.0334 | -1.273 | 212.5 | 5.75 | 7.10 | 193 | 683 | 74.2% | -0.60 | 0.0336 | -1.285 |
| 2.19 | 2.50 | 530 | 483 | 73.8% | 0.33 | 0.0308 | -1.161 | 215 | 7.35 | 8.90 | 96 | 166 | 75.1% | -0.68 | 0.0310 | -1.175 |
| 1.40 | 1.83 | 58 | 33 | 72.6% | 0.26 | 0.0273 | -1.006 | 217.5 | 9.15 | 10.80 | 25 | 337 | 75.6% | -0.74 | 0.0275 | -1.019 |
| 0.8700 | 1.57 | 328 | 336 | 75.2% | 0.20 | 0.0234 | -0.831 | 220 | 11.10 | 12.90 | 100 | 738 | 76.5% | -0.80 | 0.0236 | -0.842 |
| 0.6400 | 1.18 | 12 | 186 | 77.1% | 0.15 | 0.0195 | -0.659 | 222.5 | 13.25 | 15.05 | 36 | 379 | 77.5% | -0.85 | 0.0196 | -0.663 |
| 0.4600 | 0.7000 | 120 | 144 | 75.9% | 0.11 | 0.0158 | -0.502 | 225 | 15.45 | 17.30 | 30 | 247 | 78.0% | -0.89 | 0.0158 | -0.499 |
| 0.1800 | 0.6900 | 97 | 104 | 78.4% | 0.08 | 0.0124 | -0.372 | 227.5 | 17.80 | 19.60 | 7 | 261 | 79.3% | -0.92 | 0.0124 | -0.362 |
| 0.1100 | 0.5200 | 117 | 434 | 80.1% | 0.06 | 0.0096 | -0.269 | 230 | 20.10 | 22.00 | 102 | 206 | 79.2% | -0.94 | 0.0096 | -0.256 |
| 0.0600 | 0.3400 | 13 | 247 | 79.8% | 0.04 | 0.0073 | -0.193 | 232.5 | 22.60 | 24.40 | 22 | 84 | 82.8% | -0.96 | 0.0073 | -0.179 |
| 0.0100 | 0.3600 | 358 | 580 | 85.1% | 0.03 | 0.0055 | -0.138 | 235 | 25.05 | 26.85 | 27 | 198 | 85.4% | -0.97 | 0.0055 | -0.126 |
| 0 | 0.3200 | 219 | 222 | 89.7% | 0.02 | 0.0042 | -0.099 | 237.5 | 27.45 | 29.30 | 13 | 88 | 83.0% | -0.98 | 0.0041 | -0.090 |
| 0.0100 | 0.2800 | 14 | 208 | 93.8% | 0.02 | 0.0031 | -0.072 | 240 | 29.95 | 31.80 | 16 | 68 | 88.7% | -0.99 | 0.0030 | -0.067 |
| 0.0200 | 0.1000 | 23 | 93 | 87.7% | 0.01 | 0.0024 | -0.053 | 242.5 | 32.40 | 34.30 | 40 | 89.6% | -0.99 | 0.0022 | -0.052 | |
| 0 | 0.2500 | 57 | 281 | 103.0% | 0.01 | 0.0018 | -0.039 | 245 | 34.90 | 36.75 | 5 | 54 | 86.6% | -0.99 | 0.0016 | -0.042 |
| 0.0100 | 0.2500 | 42 | 78 | 109.2% | 0.01 | 0.0014 | -0.029 | 247.5 | 37.40 | 39.25 | 1 | 3 | 91.4% | -1.00 | 0.0012 | -0.036 |
| 0.0100 | 0.0200 | 99 | 551 | 88.3% | 0.01 | 0.0011 | -0.022 | 250 | 39.90 | 41.75 | 1 | 104 | 96.2% | -1.00 | 0.0008 | -0.032 |
| 0 | 0.1500 | 10 | 134 | 111.2% | 0.00 | 0.0008 | -0.017 | 252.5 | 42.40 | 44.25 | 100.8% | -1.00 | 0.0006 | -0.030 | ||
| 0 | 0.2400 | 83 | 201 | 123.9% | 0.00 | 0.0006 | -0.013 | 255 | 44.90 | 46.75 | 33 | 105.4% | -1.00 | 0.0004 | -0.028 | |
| 0 | 0.2400 | 24 | 103 | 129.0% | 0.00 | 0.0005 | -0.010 | 257.5 | 47.40 | 49.25 | 110.0% | -1.00 | 0.0003 | -0.027 | ||
| 0 | 0.0400 | 39 | 163 | 108.5% | 0.00 | 0.0004 | -0.008 | 260 | 49.90 | 51.75 | 1 | 1 | 114.5% | -1.00 | 0.0002 | -0.026 |
| 0 | 0.2400 | 2 | 17 | 139.1% | 0.00 | 0.0003 | -0.007 | 262.5 | 52.40 | 54.25 | 1 | 118.8% | -1.00 | 0.0001 | -0.026 | |
| 0 | 0.2400 | 10 | 121 | 144.0% | 0.00 | 0.0003 | -0.005 | 265 | 54.90 | 56.75 | 123.2% | -1.00 | 0.0001 | -0.025 | ||
| 0 | 0.0200 | 4 | 43 | 113.5% | 0.00 | 0.0002 | -0.004 | 267.5 | 57.45 | 59.25 | 138.6% | -1.00 | 0.0001 | -0.025 | ||
| 0 | 0.1100 | 1 | 156 | 139.4% | 0.00 | 0.0002 | -0.004 | 270 | 59.95 | 61.75 | 143.1% | -1.00 | 0.0000 | -0.025 | ||
| 0 | 0.2300 | 1 | 10 | 157.5% | 0.00 | 0.0001 | -0.003 | 272.5 | 62.45 | 64.25 | 147.6% | -1.00 | 0.0000 | -0.025 | ||
| 0 | 0.0200 | 2 | 550 | 124.9% | 0.00 | 0.0001 | -0.002 | 275 | 64.95 | 66.75 | 1 | 152.0% | -1.00 | 0.0000 | -0.025 | |
| 0 | 0.6300 | 31 | 181.7% | 0.00 | 0.0001 | -0.002 | 277.5 | 65.35 | 71.60 | 181.6% | -1.00 | 0.0000 | -0.025 | |||
| 0 | 0.5400 | 3 | 112 | 202.4% | 0.00 | 0.0001 | -0.002 | 280 | 67.75 | 73.80 | -1.00 | 0.0000 | -0.025 | |||
| 0 | 0.2200 | 1 | 48 | 136.0% | 0.00 | 0.0001 | -0.001 | 282.5 | 69.55 | 75.50 | -1.00 | 0.0000 | -0.025 | |||
| 0 | 0.4300 | 42 | 513 | 180.0% | 0.00 | 0.0001 | -0.001 | 285 | 72.70 | 77.85 | -1.00 | 0.0000 | -0.025 | |||
| 0 | 0.4300 | 1 | 21 | 200.5% | 0.00 | 0.0000 | -0.001 | 287.5 | 74.85 | 81.10 | -1.00 | 0.0000 | -0.025 | |||
| 0 | 0.9300 | 1 | 53 | 217.0% | 0.00 | 0.0000 | -0.001 | 290 | 77.35 | 83.10 | -1.00 | 0.0000 | -0.025 | |||
| 0 | 0.4300 | 1 | 16 | 209.6% | 0.00 | 0.0000 | -0.001 | 292.5 | 80.25 | 86.80 | 216.5% | -1.00 | 0.0000 | -0.025 | ||
| 0 | 0.9300 | 1 | 33 | 240.8% | 0.00 | 0.0000 | -0.001 | 295 | 83.25 | 87.95 | -1.00 | 0.0000 | -0.025 | |||
| 0 | 0.2300 | 23 | 30 | 201.2% | 0.00 | 0.0000 | -0.001 | 297.5 | 85.50 | 90.40 | -1.00 | 0.0000 | -0.025 | |||
| 0 | 0.4300 | 4 | 60 | 205.3% | 0.00 | 0.0000 | -0.001 | 300 | 88.15 | 93.80 | 2 | 222.8% | -1.00 | 0.0000 | -0.025 | |
| 0 | 0.7300 | 23 | 31 | 231.3% | 0.00 | 0.0000 | -0.000 | 305 | 92.05 | 98.95 | -1.00 | 0.0000 | -0.025 | |||
| 0 | 0.6300 | 33 | 47 | 239.7% | 0.00 | 0.0000 | -0.000 | 310 | 97.90 | 102.85 | -1.00 | 0.0000 | -0.025 | |||
| 0 | 1.03 | 242 | 267.2% | 0.00 | 0.0000 | -0.000 | 315 | 102.05 | 109.55 | -1.00 | 0.0000 | -0.025 | ||||
| 0 | 1.03 | 59 | 275.6% | 0.00 | 0.0000 | -0.000 | 320 | 107.05 | 114.90 | 255.9% | -1.00 | 0.0000 | -0.025 | |||
| 0 | 0.6300 | 1 | 15 | 263.6% | 0.00 | 0.0000 | -0.000 | 325 | 112.70 | 118.05 | -1.00 | 0.0000 | -0.025 | |||
| 0 | 1.03 | 9 | 291.9% | 0.00 | 0.0000 | -0.000 | 330 | 118.30 | 123.00 | -1.00 | 0.0000 | -0.025 | ||||
Strikes affichés : dans une fourchette de ±50 % par rapport au prix du sous-jacent. Valeur intrinsèque = max(0, prix − strike) pour les calls, max(0, strike − prix) pour les puts ; valeur extrinsèque = prix de l'option − valeur intrinsèque. Greeks et IV tels que calculés par le flux de la bourse.
Smile de volatilité — Sep 04, 2026
Page volatilité →Volatilité implicite par strike pour cette échéance. Les puts hors de la monnaie affichent généralement une IV plus élevée que les calls — c'est le skew.
callsputs