DDOG 옵션 체인 Datadog, Inc.
Cboe delayed options data · 기준일 03:34 UTC
각 행은 하나의 행사가를 나타냅니다. 왼쪽 절반은 콜, 오른쪽 절반은 풋입니다. 매수호가/매도호가는 현재 매수자와 매도자가 제시하는 가격이며, 거래량은 이번 세션에서 거래된 계약 수, 미결제약정은 잔존 계약 수입니다. 강조 표시된 행이 현재 주가에 가장 가깝습니다.
이 만기는 약 ±8.5% (202.69–240.31) · ATM IV 56.8% · P/C 미결제약정 1.12
| 콜 | 행사가 | 풋 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 매수호가 | 질문하기 | 거래량 | 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 | 매수호가 | 질문하기 | 거래량 | OI | IV | Δ | Γ | Θ | |
| 72.25 | 76.35 | 1.00 | 0.0004 | -0.014 | 135 | 0.0100 | 0.2700 | 22 | 8 | 124.8% | -0.00 | 0.0004 | -0.023 | |||
| 67.10 | 71.35 | 0.99 | 0.0005 | -0.017 | 140 | 0.0100 | 0.1400 | 53 | 26 | 106.7% | -0.01 | 0.0005 | -0.025 | |||
| 62.15 | 66.35 | 2 | 0.99 | 0.0006 | -0.020 | 145 | 0.0100 | 0.2800 | 22 | 12 | 107.0% | -0.01 | 0.0006 | -0.027 | ||
| 57.10 | 61.20 | 6 | 0.99 | 0.0007 | -0.023 | 150 | 0.0100 | 0.2900 | 6 | 406 | 98.7% | -0.01 | 0.0007 | -0.030 | ||
| 53.45 | 55.35 | 1 | 64.1% | 0.99 | 0.0009 | -0.027 | 155 | 0 | 0.3000 | 4 | 106 | 90.5% | -0.01 | 0.0009 | -0.033 | |
| 48.50 | 50.35 | 2 | 65.5% | 0.99 | 0.0012 | -0.032 | 160 | 0.0100 | 0.3200 | 12 | 10 | 82.8% | -0.01 | 0.0012 | -0.038 | |
| 43.55 | 45.40 | 10 | 66.0% | 0.98 | 0.0016 | -0.040 | 165 | 0.0100 | 0.3600 | 7 | 5 | 75.9% | -0.02 | 0.0016 | -0.045 | |
| 38.60 | 40.45 | 17 | 62.7% | 0.98 | 0.0023 | -0.053 | 170 | 0.0300 | 0.4200 | 24 | 8 | 69.8% | -0.02 | 0.0023 | -0.057 | |
| 33.70 | 35.55 | 18 | 60.6% | 0.97 | 0.0035 | -0.073 | 175 | 0.0100 | 0.5400 | 94 | 16 | 63.7% | -0.03 | 0.0035 | -0.078 | |
| 28.90 | 30.75 | 12 | 59.5% | 0.95 | 0.0053 | -0.106 | 180 | 0.2100 | 0.7600 | 78 | 112 | 62.0% | -0.05 | 0.0053 | -0.110 | |
| 24.25 | 26.10 | 18 | 58.6% | 0.92 | 0.0079 | -0.155 | 185 | 0.4500 | 1.15 | 22 | 61 | 59.7% | -0.08 | 0.0079 | -0.159 | |
| 19.85 | 21.70 | 23 | 58.2% | 0.87 | 0.0112 | -0.220 | 190 | 0.9700 | 1.70 | 65 | 381 | 58.1% | -0.13 | 0.0113 | -0.223 | |
| 15.85 | 17.45 | 5 | 57.3% | 0.80 | 0.0149 | -0.291 | 195 | 1.84 | 2.77 | 20 | 30 | 58.3% | -0.20 | 0.0150 | -0.294 | |
| 14.00 | 15.55 | 57.3% | 0.76 | 0.0167 | -0.326 | 197.5 | 2.46 | 3.25 | 29 | 19 | 57.5% | -0.24 | 0.0167 | -0.329 | ||
| 12.25 | 13.75 | 8 | 57.2% | 0.71 | 0.0182 | -0.358 | 200 | 3.10 | 4.10 | 71 | 89 | 57.5% | -0.29 | 0.0183 | -0.360 | |
| 10.65 | 12.05 | 57.0% | 0.66 | 0.0195 | -0.384 | 202.5 | 3.90 | 5.05 | 21 | 57.6% | -0.34 | 0.0196 | -0.387 | |||
| 9.25 | 10.20 | 1 | 1 | 56.1% | 0.61 | 0.0205 | -0.405 | 205 | 4.85 | 6.05 | 38 | 65 | 57.4% | -0.39 | 0.0206 | -0.407 |
| 7.80 | 9.05 | 4 | 56.7% | 0.56 | 0.0211 | -0.418 | 207.5 | 5.95 | 7.20 | 35 | 2 | 57.4% | -0.44 | 0.0212 | -0.420 | |
| 6.95 | 7.55 | 20 | 2 | 57.2% | 0.51 | 0.0213 | -0.423 | 210 | 7.15 | 8.50 | 127 | 110 | 57.3% | -0.50 | 0.0214 | -0.425 |
| 5.45 | 6.65 | 10 | 25 | 56.5% | 0.45 | 0.0212 | -0.421 | 212.5 | 8.50 | 9.90 | 75 | 5 | 57.1% | -0.55 | 0.0213 | -0.422 |
| 4.80 | 5.60 | 78 | 5 | 57.8% | 0.40 | 0.0206 | -0.410 | 215 | 10.00 | 11.20 | 143 | 219 | 56.2% | -0.60 | 0.0207 | -0.412 |
| 3.70 | 4.75 | 137 | 56.6% | 0.35 | 0.0198 | -0.393 | 217.5 | 11.60 | 13.15 | 12 | 14 | 57.2% | -0.65 | 0.0199 | -0.394 | |
| 3.00 | 4.00 | 141 | 5 | 56.8% | 0.31 | 0.0188 | -0.371 | 220 | 13.30 | 14.95 | 22 | 111 | 57.2% | -0.69 | 0.0188 | -0.371 |
| 2.38 | 3.25 | 3 | 6 | 56.4% | 0.27 | 0.0175 | -0.343 | 222.5 | 15.15 | 16.85 | 9 | 8 | 57.3% | -0.74 | 0.0175 | -0.343 |
| 2.06 | 2.71 | 419 | 38 | 57.5% | 0.23 | 0.0160 | -0.313 | 225 | 17.05 | 18.85 | 28 | 110 | 57.2% | -0.78 | 0.0161 | -0.313 |
| 1.48 | 2.30 | 11 | 12 | 57.1% | 0.19 | 0.0145 | -0.282 | 227.5 | 19.10 | 20.95 | 3 | 5 | 57.5% | -0.81 | 0.0146 | -0.280 |
| 1.40 | 1.60 | 156 | 176 | 57.0% | 0.16 | 0.0129 | -0.250 | 230 | 21.25 | 23.10 | 549 | 508 | 57.9% | -0.84 | 0.0130 | -0.248 |
| 0.9100 | 1.52 | 15 | 6 | 57.4% | 0.13 | 0.0114 | -0.219 | 232.5 | 23.40 | 25.35 | 11 | 5 | 58.2% | -0.87 | 0.0116 | -0.218 |
| 0.7300 | 1.17 | 27 | 31 | 57.3% | 0.11 | 0.0100 | -0.191 | 235 | 25.70 | 27.60 | 20 | 169 | 58.7% | -0.89 | 0.0101 | -0.190 |
| 0.5500 | 0.9800 | 14 | 12 | 57.8% | 0.09 | 0.0086 | -0.165 | 237.5 | 28.00 | 29.95 | 1 | 5 | 59.5% | -0.91 | 0.0088 | -0.166 |
| 0.3900 | 0.7800 | 94 | 29 | 57.6% | 0.07 | 0.0074 | -0.142 | 240 | 30.25 | 32.30 | 1 | 115 | 59.0% | -0.93 | 0.0077 | -0.145 |
| 0.2200 | 0.6200 | 30 | 12 | 56.8% | 0.06 | 0.0063 | -0.122 | 242.5 | 32.65 | 34.70 | 5 | 59.9% | -0.94 | 0.0067 | -0.128 | |
| 0.3000 | 0.6800 | 32 | 72 | 61.8% | 0.05 | 0.0054 | -0.105 | 245 | 35.05 | 37.10 | 27 | 28 | 60.3% | -0.95 | 0.0058 | -0.112 |
| 0.1200 | 0.4600 | 99 | 58.7% | 0.04 | 0.0046 | -0.091 | 247.5 | 37.50 | 39.50 | 27 | 5 | 60.8% | -0.96 | 0.0050 | -0.099 | |
| 0.1500 | 0.3000 | 18 | 108 | 58.9% | 0.04 | 0.0039 | -0.079 | 250 | 39.95 | 41.95 | 12 | 61.6% | -0.97 | 0.0043 | -0.084 | |
| 0.0500 | 0.3300 | 3 | 135 | 60.0% | 0.03 | 0.0034 | -0.069 | 252.5 | 42.40 | 44.40 | 61.7% | -0.98 | 0.0038 | -0.073 | ||
| 0.0100 | 0.2500 | 2 | 131 | 59.1% | 0.03 | 0.0029 | -0.060 | 255 | 44.90 | 46.85 | 22 | 62.8% | -0.98 | 0.0032 | -0.062 | |
| 0.0100 | 0.1900 | 27 | 16 | 59.4% | 0.02 | 0.0025 | -0.053 | 257.5 | 47.40 | 49.35 | 1 | 65.4% | -0.99 | 0.0027 | -0.052 | |
| 0.0100 | 0.1500 | 3 | 132 | 60.0% | 0.02 | 0.0021 | -0.046 | 260 | 49.90 | 51.80 | 61 | 65.6% | -0.99 | 0.0022 | -0.045 | |
| 0.0100 | 0.3300 | 2 | 25 | 69.0% | 0.02 | 0.0018 | -0.041 | 262.5 | 52.40 | 54.30 | 68.0% | -0.99 | 0.0018 | -0.039 | ||
| 0.0100 | 0.1100 | 24 | 50 | 62.2% | 0.01 | 0.0016 | -0.036 | 265 | 54.70 | 56.95 | 1 | 66.8% | -0.99 | 0.0015 | -0.034 | |
| 0.0100 | 0.1900 | 6 | 18 | 68.6% | 0.01 | 0.0014 | -0.033 | 267.5 | 57.20 | 60.55 | 72.8% | -1.00 | 0.0011 | -0.031 | ||
| 0.0100 | 0.2100 | 29 | 362 | 71.7% | 0.01 | 0.0012 | -0.029 | 270 | 59.80 | 62.00 | 2 | 79.7% | -1.00 | 0.0008 | -0.029 | |
| 0.0100 | 0.2000 | 5 | 73.5% | 0.01 | 0.0011 | -0.026 | 272.5 | 62.40 | 64.25 | 73.6% | -1.00 | 0.0006 | -0.027 | |||
| 0.0100 | 0.0600 | 34 | 184 | 66.5% | 0.01 | 0.0010 | -0.024 | 275 | 64.90 | 66.75 | 13 | 75.8% | -1.00 | 0.0005 | -0.026 | |
| 0 | 0.2900 | 6 | 2 | 81.2% | 0.01 | 0.0008 | -0.021 | 277.5 | 67.40 | 69.25 | 78.0% | -1.00 | 0.0003 | -0.026 | ||
| 0 | 0.2800 | 7 | 50 | 83.0% | 0.01 | 0.0007 | -0.019 | 280 | 69.90 | 71.75 | 2 | 80.1% | -1.00 | 0.0002 | -0.025 | |
| 0 | 0.2800 | 6 | 109 | 85.1% | 0.01 | 0.0007 | -0.017 | 282.5 | 72.40 | 74.25 | 82.2% | -1.00 | 0.0001 | -0.025 | ||
| 0 | 0.2800 | 19 | 52 | 87.2% | 0.01 | 0.0006 | -0.016 | 285 | 74.90 | 76.75 | 5 | 5 | 84.3% | -1.00 | 0.0001 | -0.025 |
| 0 | 0.2800 | 4 | 4 | 89.3% | 0.00 | 0.0005 | -0.014 | 287.5 | 77.40 | 79.25 | 86.4% | -1.00 | 0.0001 | -0.025 | ||
| 0 | 0.2800 | 15 | 91.4% | 0.00 | 0.0005 | -0.013 | 290 | 79.90 | 81.75 | 88.4% | -1.00 | 0.0000 | -0.025 | |||
| 0 | 0.2800 | 6 | 93.4% | 0.00 | 0.0004 | -0.012 | 292.5 | 81.50 | 85.15 | 90.5% | -1.00 | 0.0000 | -0.025 | |||
| 0 | 0.2800 | 5 | 95.5% | 0.00 | 0.0004 | -0.011 | 295 | 84.75 | 86.90 | 92.4% | -1.00 | 0.0000 | -0.025 | |||
| 0 | 0.1400 | 4 | 89.6% | 0.00 | 0.0003 | -0.010 | 297.5 | 87.40 | 89.25 | 94.4% | -1.00 | 0.0000 | -0.025 | |||
| 0 | 0.2800 | 1 | 147 | 99.4% | 0.00 | 0.0003 | -0.009 | 300 | 89.90 | 91.75 | 96.4% | -1.00 | 0.0000 | -0.025 | ||
| 0 | 0.2700 | 2 | 100.9% | 0.00 | 0.0003 | -0.009 | 302.5 | 90.20 | 95.35 | -1.00 | 0.0000 | -0.025 | ||||
| 0 | 0.2700 | 32 | 102.8% | 0.00 | 0.0003 | -0.008 | 305 | 92.05 | 99.90 | 116.5% | -1.00 | 0.0000 | -0.025 | |||
| 0 | 0.2700 | 1 | 104.7% | 0.00 | 0.0002 | -0.007 | 307.5 | 95.25 | 102.25 | 131.8% | -1.00 | 0.0000 | -0.025 | |||
| 0 | 0.2500 | 22 | 105.6% | 0.00 | 0.0002 | -0.007 | 310 | 97.05 | 102.95 | -1.00 | 0.0000 | -0.025 | ||||
| 0.0100 | 0.1300 | 4 | 8 | 102.2% | 0.00 | 0.0002 | -0.006 | 315 | 102.75 | 108.75 | -1.00 | 0.0000 | -0.025 | |||
| 0 | 0.2700 | 177 | 113.9% | 0.00 | 0.0001 | -0.005 | 320 | 107.05 | 112.95 | -1.00 | 0.0000 | -0.025 | ||||
| 0 | 0.1400 | 2 | 15 | 109.7% | 0.00 | 0.0001 | -0.005 | 325 | 113.05 | 118.55 | -1.00 | 0.0000 | -0.025 | |||
| 0.0100 | 0.2200 | 11 | 118.6% | 0.00 | 0.0001 | -0.004 | 330 | 118.10 | 123.70 | 130.4% | -1.00 | 0.0000 | -0.025 | |||
표시되는 행사가: 기초자산 가격의 ±50% 범위 이내. 내재가치 = max(0, 가격 − 행사가) (콜 기준), max(0, 행사가 − 가격) (풋 기준); 외재가치 = 옵션 가격 − 내재가치. 거래소 피드에서 산출된 그릭스 및 IV.