DDOG цепочка опционов Datadog, Inc.
Cboe delayed options data · по состоянию на 03:34 UTC
Каждая строка — один страйк. Левая половина — call, правая — put. Bid/ask — текущие котировки покупателей и продавцов; объём — количество контрактов, заключённых в эту сессию; открытый интерес — действующие контракты. Выделенная строка ближайшая к текущей цене акции.
Данная экспирация закладывает в цену движение примерно ±11.7% (195.62–247.38) · ATM IV 57.0% · P/C открытого интереса 1.59
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Бид | Спросить | Объём | 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 | Бид | Спросить | Объём | OI | IV | Δ | Γ | Θ | |
| 85.55 | 93.65 | 88.9% | 1.00 | 0.0003 | -0.003 | 120 | 0.0100 | 0.3900 | 27 | 9 | 101.8% | -0.00 | 0.0003 | -0.013 | ||
| 75.60 | 83.70 | 1 | 79.5% | 0.99 | 0.0004 | -0.007 | 130 | 0 | 0.2000 | 10 | 80.8% | -0.01 | 0.0004 | -0.016 | ||
| 72.35 | 76.60 | 1 | 0.99 | 0.0006 | -0.010 | 135 | 0.0100 | 0.2600 | 7 | 7 | 78.0% | -0.01 | 0.0006 | -0.018 | ||
| 67.30 | 72.05 | 76.7% | 0.99 | 0.0007 | -0.014 | 140 | 0.0100 | 0.1600 | 3 | 2 | 68.0% | -0.01 | 0.0007 | -0.021 | ||
| 62.60 | 66.85 | 65.3% | 0.99 | 0.0010 | -0.019 | 145 | 0.0400 | 0.4200 | 12 | 8 | 71.9% | -0.01 | 0.0010 | -0.026 | ||
| 57.70 | 61.20 | 0.98 | 0.0013 | -0.025 | 150 | 0.0300 | 0.5100 | 2 | 3 | 67.7% | -0.02 | 0.0013 | -0.032 | |||
| 53.90 | 56.00 | 63.5% | 0.98 | 0.0017 | -0.034 | 155 | 0.1400 | 0.7800 | 4 | 3 | 67.9% | -0.02 | 0.0017 | -0.040 | ||
| 49.05 | 51.10 | 10 | 60.9% | 0.97 | 0.0023 | -0.046 | 160 | 0.2400 | 0.6000 | 14 | 2 | 60.8% | -0.03 | 0.0023 | -0.051 | |
| 44.25 | 46.45 | 2 | 60.6% | 0.95 | 0.0032 | -0.062 | 165 | 0.4900 | 0.9300 | 2 | 61.1% | -0.05 | 0.0032 | -0.067 | ||
| 39.60 | 41.70 | 59.0% | 0.93 | 0.0042 | -0.083 | 170 | 0.7100 | 1.57 | 1 | 104 | 61.3% | -0.07 | 0.0043 | -0.088 | ||
| 35.10 | 37.20 | 2 | 58.4% | 0.90 | 0.0055 | -0.108 | 175 | 1.34 | 1.70 | 4 | 7 | 59.2% | -0.10 | 0.0056 | -0.113 | |
| 30.75 | 32.90 | 1 | 57.9% | 0.87 | 0.0070 | -0.137 | 180 | 1.76 | 2.66 | 12 | 35 | 58.7% | -0.13 | 0.0070 | -0.141 | |
| 26.70 | 28.85 | 1 | 57.9% | 0.82 | 0.0084 | -0.167 | 185 | 2.43 | 3.85 | 19 | 27 | 58.5% | -0.18 | 0.0085 | -0.171 | |
| 22.90 | 25.00 | 57.6% | 0.77 | 0.0099 | -0.196 | 190 | 3.55 | 4.75 | 25 | 147 | 57.1% | -0.23 | 0.0099 | -0.199 | ||
| 19.40 | 21.45 | 8 | 1 | 57.4% | 0.72 | 0.0111 | -0.222 | 195 | 5.20 | 5.95 | 7 | 50 | 56.7% | -0.28 | 0.0112 | -0.225 |
| 16.25 | 18.20 | 23 | 57.2% | 0.66 | 0.0121 | -0.242 | 200 | 6.75 | 8.40 | 14 | 586 | 57.7% | -0.35 | 0.0122 | -0.244 | |
| 13.40 | 15.30 | 17 | 57.0% | 0.59 | 0.0128 | -0.255 | 205 | 9.05 | 10.60 | 24 | 30 | 58.1% | -0.41 | 0.0129 | -0.257 | |
| 10.95 | 12.75 | 20 | 57.0% | 0.53 | 0.0132 | -0.261 | 210 | 11.35 | 13.00 | 90 | 63 | 57.4% | -0.48 | 0.0133 | -0.263 | |
| 9.00 | 10.50 | 70 | 57.4% | 0.46 | 0.0132 | -0.260 | 215 | 14.00 | 15.95 | 13 | 169 | 57.2% | -0.54 | 0.0133 | -0.262 | |
| 6.95 | 8.60 | 2 | 6 | 56.8% | 0.40 | 0.0128 | -0.253 | 220 | 17.05 | 19.15 | 5 | 149 | 57.2% | -0.60 | 0.0130 | -0.254 |
| 5.40 | 7.00 | 10 | 79 | 56.8% | 0.34 | 0.0122 | -0.239 | 225 | 20.45 | 22.60 | 5 | 31 | 57.1% | -0.66 | 0.0123 | -0.240 |
| 4.55 | 5.45 | 3 | 38 | 57.4% | 0.29 | 0.0113 | -0.222 | 230 | 24.25 | 26.40 | 22 | 236 | 57.7% | -0.72 | 0.0114 | -0.223 |
| 3.45 | 4.60 | 5 | 226 | 58.1% | 0.24 | 0.0103 | -0.201 | 235 | 28.05 | 29.80 | 54 | 55.6% | -0.77 | 0.0104 | -0.202 | |
| 2.62 | 3.35 | 4 | 141 | 57.0% | 0.20 | 0.0091 | -0.180 | 240 | 32.40 | 34.60 | 34 | 58.5% | -0.81 | 0.0093 | -0.180 | |
| 2.10 | 2.65 | 38 | 57.7% | 0.16 | 0.0080 | -0.159 | 245 | 36.70 | 39.00 | 182 | 59.0% | -0.85 | 0.0082 | -0.159 | ||
| 1.34 | 2.44 | 2 | 23 | 58.4% | 0.13 | 0.0069 | -0.139 | 250 | 41.00 | 43.45 | 1 | 3 | 58.5% | -0.88 | 0.0071 | -0.139 |
| 1.13 | 1.97 | 79 | 59.6% | 0.11 | 0.0060 | -0.121 | 255 | 45.60 | 48.10 | 3 | 59.1% | -0.90 | 0.0061 | -0.120 | ||
| 0.9300 | 1.35 | 4 | 87 | 59.1% | 0.09 | 0.0051 | -0.106 | 260 | 50.50 | 52.80 | 1 | 5 | 60.9% | -0.92 | 0.0053 | -0.103 |
| 0.6800 | 1.36 | 1 | 55 | 61.4% | 0.07 | 0.0043 | -0.092 | 265 | 55.30 | 57.55 | 61.7% | -0.94 | 0.0046 | -0.089 | ||
| 0.4500 | 0.9600 | 1 | 27 | 60.2% | 0.06 | 0.0037 | -0.080 | 270 | 60.00 | 62.35 | 1 | 1 | 61.2% | -0.95 | 0.0040 | -0.078 |
| 0.5000 | 0.9900 | 10 | 7 | 64.3% | 0.05 | 0.0031 | -0.070 | 275 | 64.90 | 67.25 | 12 | 62.5% | -0.96 | 0.0035 | -0.071 | |
| 0.2100 | 0.8100 | 1 | 27 | 63.0% | 0.04 | 0.0027 | -0.061 | 280 | 69.75 | 72.10 | 1 | 61.7% | -0.97 | 0.0031 | -0.067 | |
| 0.2600 | 0.4500 | 17 | 9 | 62.2% | 0.04 | 0.0023 | -0.054 | 285 | 73.85 | 78.10 | 74.3% | -0.98 | 0.0027 | -0.061 | ||
| 0.0200 | 0.6900 | 2 | 29 | 65.1% | 0.03 | 0.0020 | -0.047 | 290 | 78.90 | 83.15 | 68.6% | -0.98 | 0.0023 | -0.052 | ||
| 0.0200 | 0.3000 | 2 | 12 | 60.5% | 0.03 | 0.0017 | -0.042 | 295 | 83.75 | 88.05 | 80.8% | -0.99 | 0.0020 | -0.045 | ||
| 0.0200 | 0.2700 | 58 | 62.2% | 0.02 | 0.0014 | -0.037 | 300 | 86.70 | 95.50 | 75.3% | -0.99 | 0.0014 | -0.036 | |||
| 0.0200 | 0.4600 | 2 | 7 | 69.2% | 0.02 | 0.0012 | -0.033 | 305 | 93.75 | 97.95 | 86.9% | -1.00 | 0.0010 | -0.029 | ||
| 0.0100 | 0.2500 | 15 | 66.1% | 0.02 | 0.0011 | -0.029 | 310 | 98.65 | 102.95 | -1.00 | 0.0006 | -0.023 | ||||
| 0 | 0.4400 | 10 | 16 | 73.3% | 0.01 | 0.0009 | -0.026 | 315 | 103.65 | 107.95 | 92.3% | -1.00 | 0.0004 | -0.022 | ||
| 0 | 0.4600 | 8 | 76.1% | 0.01 | 0.0008 | -0.023 | 320 | 108.70 | 113.00 | 80.0% | -1.00 | 0.0002 | -0.022 | |||
| 0 | 0.4900 | 5 | 79.1% | 0.01 | 0.0007 | -0.020 | 325 | 113.90 | 118.05 | -1.00 | 0.0001 | -0.022 | ||||
| 0 | 0.4800 | 4 | 81.2% | 0.01 | 0.0006 | -0.018 | 330 | 118.70 | 123.00 | -1.00 | 0.0000 | -0.022 | ||||
Отображаемые страйки: в пределах ±50% от цены базового актива. Внутренняя стоимость = max(0, цена − страйк) для call, max(0, страйк − цена) для put; внешняя = цена опциона − внутренняя стоимость. Греки и IV, рассчитанные на основе биржевого фида.
Улыбка волатильности — Sep 25, 2026
Страница волатильности →Подразумеваемая волатильность по страйку для данного срока экспирации. Путы вне денег обычно имеют более высокую IV, чем коллы, — это и есть скос.
call-опционыput-опционы