DDOG optieketen Datadog, Inc.
Cboe delayed options data · per 12:35 UTC
Elke rij is één strike. De linkerhelft is de call, de rechterhelft de put. Bied/laat zijn de huidige prijzen van kopers en verkopers; volume is het aantal verhandelde contracten in deze sessie; open interest zijn de uitstaande contracten. De gemarkeerde rij ligt het dichtst bij de aandelenkoers.
Deze vervaldatum inprijst een beweging van ongeveer ±9.8% (231.06–281.26) · ATM IV 62.0% · P/C open interest 1.14
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Biedprijs | Vraag | 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 | Biedprijs | Vraag | Vol | OI | IV | Δ | Γ | Θ | |
| 113.25 | 121.15 | 104.0% | 1.00 | 0.0001 | -0.013 | 130 | 0 | 4.30 | 8 | 217.7% | -0.00 | 0.0001 | -0.013 | |||
| 108.25 | 116.20 | 108.3% | 1.00 | 0.0001 | -0.015 | 135 | 0 | 4.30 | 6 | 206.7% | -0.00 | 0.0001 | -0.015 | |||
| 103.45 | 110.90 | 1.00 | 0.0002 | -0.017 | 140 | 0 | 4.30 | 7 | 196.2% | -0.00 | 0.0002 | -0.017 | ||||
| 98.50 | 105.30 | 1.00 | 0.0002 | -0.019 | 145 | 0 | 4.30 | 16 | 186.0% | -0.00 | 0.0002 | -0.019 | ||||
| 93.90 | 101.20 | 123.4% | 0.99 | 0.0003 | -0.022 | 150 | 0 | 4.30 | 5 | 176.2% | -0.00 | 0.0003 | -0.022 | |||
| 88.30 | 95.75 | 0.99 | 0.0004 | -0.026 | 155 | 0 | 4.30 | 7 | 166.6% | -0.01 | 0.0004 | -0.026 | ||||
| 83.95 | 91.25 | 1 | 110.8% | 0.99 | 0.0004 | -0.030 | 160 | 0 | 1.86 | 13 | 131.1% | -0.01 | 0.0004 | -0.030 | ||
| 78.85 | 85.50 | 1 | 3 | 0.99 | 0.0006 | -0.035 | 165 | 0 | 2.18 | 4 | 127.2% | -0.01 | 0.0006 | -0.035 | ||
| 73.40 | 80.95 | 0.99 | 0.0007 | -0.041 | 170 | 0 | 1.88 | 14 | 115.8% | -0.01 | 0.0007 | -0.041 | ||||
| 68.40 | 75.80 | 3 | 3 | 0.99 | 0.0009 | -0.049 | 175 | 0 | 2.40 | 8 | 113.9% | -0.01 | 0.0009 | -0.049 | ||
| 63.65 | 71.00 | 63.1% | 0.98 | 0.0011 | -0.058 | 180 | 0 | 0.7500 | 1 | 8 | 85.0% | -0.02 | 0.0012 | -0.058 | ||
| 58.85 | 66.00 | 67.2% | 0.98 | 0.0015 | -0.069 | 185 | 0 | 0.7800 | 2 | 16 | 79.2% | -0.02 | 0.0015 | -0.069 | ||
| 53.65 | 61.10 | 57.0% | 0.97 | 0.0019 | -0.083 | 190 | 0.1900 | 0.6500 | 14 | 35 | 74.0% | -0.03 | 0.0019 | -0.084 | ||
| 48.95 | 56.40 | 2 | 2 | 66.0% | 0.96 | 0.0024 | -0.101 | 195 | 0.0600 | 0.8000 | 2 | 421 | 68.1% | -0.04 | 0.0024 | -0.101 |
| 44.65 | 51.50 | 69.3% | 0.95 | 0.0032 | -0.123 | 200 | 0.2900 | 1.05 | 8 | 30 | 67.6% | -0.05 | 0.0032 | -0.124 | ||
| 39.95 | 47.05 | 1 | 1 | 69.5% | 0.93 | 0.0041 | -0.151 | 205 | 0.3600 | 1.57 | 1 | 50 | 66.3% | -0.07 | 0.0041 | -0.152 |
| 34.70 | 42.20 | 1 | 2 | 61.8% | 0.91 | 0.0052 | -0.185 | 210 | 0.9900 | 1.91 | 14 | 40 | 66.2% | -0.09 | 0.0052 | -0.186 |
| 30.25 | 36.75 | 55.4% | 0.88 | 0.0064 | -0.225 | 215 | 1.52 | 2.73 | 5 | 33 | 66.2% | -0.12 | 0.0065 | -0.226 | ||
| 26.35 | 34.15 | 3 | 65.3% | 0.84 | 0.0078 | -0.269 | 220 | 2.01 | 3.35 | 21 | 91 | 63.4% | -0.16 | 0.0078 | -0.270 | |
| 23.40 | 28.15 | 2 | 60.9% | 0.79 | 0.0092 | -0.314 | 225 | 3.20 | 4.60 | 24 | 31 | 64.5% | -0.21 | 0.0092 | -0.315 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 227.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 20.90 | 23.75 | 39 | 38 | 62.5% | 0.74 | 0.0105 | -0.356 | 230 | 4.15 | 5.65 | 84 | 250 | 62.1% | -0.26 | 0.0106 | -0.357 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 232.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 15.55 | 20.80 | 1 | 2 | 57.8% | 0.68 | 0.0116 | -0.392 | 235 | 5.75 | 7.65 | 18 | 107 | 63.0% | -0.32 | 0.0117 | -0.394 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 237.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 14.40 | 17.25 | 1 | 18 | 61.9% | 0.62 | 0.0125 | -0.418 | 240 | 8.00 | 9.50 | 27 | 71 | 63.4% | -0.38 | 0.0125 | -0.420 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 242.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 11.90 | 14.50 | 25 | 34 | 62.3% | 0.56 | 0.0130 | -0.433 | 245 | 10.15 | 11.95 | 38 | 170 | 63.4% | -0.45 | 0.0130 | -0.435 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 247.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 8.80 | 12.70 | 16 | 39 | 61.8% | 0.49 | 0.0132 | -0.434 | 250 | 12.05 | 14.15 | 26 | 298 | 60.4% | -0.51 | 0.0132 | -0.436 |
| 7.65 | 10.70 | 1 | 1 | 59.2% | 0.46 | 0.0132 | -0.430 | 252.5 | 13.10 | 16.65 | 1 | 1 | 62.1% | -0.54 | 0.0132 | -0.432 |
| 8.05 | 9.40 | 25 | 25 | 61.9% | 0.43 | 0.0131 | -0.423 | 255 | 14.55 | 18.20 | 9 | 63 | 62.0% | -0.58 | 0.0131 | -0.425 |
| 7.00 | 8.55 | 3 | 3 | 61.7% | 0.39 | 0.0129 | -0.413 | 257.5 | 16.20 | 19.95 | 62.6% | -0.61 | 0.0130 | -0.415 | ||
| 6.25 | 7.40 | 241 | 275 | 61.1% | 0.36 | 0.0126 | -0.400 | 260 | 17.40 | 22.20 | 16 | 113 | 62.9% | -0.64 | 0.0127 | -0.402 |
| 5.10 | 7.30 | 3 | 166 | 61.8% | 0.33 | 0.0123 | -0.385 | 262.5 | 19.20 | 22.35 | 1 | 2 | 58.5% | -0.67 | 0.0124 | -0.387 |
| 4.40 | 6.00 | 4 | 26 | 60.0% | 0.30 | 0.0119 | -0.368 | 265 | 20.45 | 26.40 | 5 | 24 | 63.4% | -0.70 | 0.0119 | -0.370 |
| 3.65 | 5.40 | 3 | 78 | 59.7% | 0.28 | 0.0114 | -0.349 | 267.5 | 22.30 | 27.35 | 2 | 60.6% | -0.73 | 0.0115 | -0.351 | |
| 2.75 | 5.50 | 48 | 126 | 60.7% | 0.25 | 0.0108 | -0.329 | 270 | 23.25 | 28.80 | 2 | 192 | 55.6% | -0.75 | 0.0109 | -0.332 |
| 1.50 | 5.20 | 2 | 2 | 58.8% | 0.22 | 0.0103 | -0.308 | 272.5 | 26.35 | 31.75 | 1 | 62.5% | -0.78 | 0.0104 | -0.311 | |
| 2.66 | 3.70 | 1 | 54 | 60.8% | 0.20 | 0.0097 | -0.288 | 275 | 27.75 | 33.55 | 1 | 16 | 59.3% | -0.80 | 0.0098 | -0.290 |
| 2.04 | 3.30 | 16 | 31 | 60.0% | 0.18 | 0.0090 | -0.267 | 277.5 | 30.80 | 35.45 | 2 | 5 | 62.2% | -0.82 | 0.0091 | -0.270 |
| 1.95 | 2.72 | 327 | 321 | 60.1% | 0.16 | 0.0084 | -0.247 | 280 | 32.75 | 39.10 | 112 | 67.5% | -0.84 | 0.0085 | -0.251 | |
| 0.5700 | 3.55 | 8 | 10 | 60.5% | 0.14 | 0.0078 | -0.229 | 282.5 | 34.85 | 41.35 | 3 | 67.8% | -0.86 | 0.0079 | -0.232 | |
| 1.42 | 2.08 | 13 | 31 | 60.2% | 0.13 | 0.0072 | -0.212 | 285 | 37.30 | 43.00 | 3 | 114 | 66.8% | -0.88 | 0.0073 | -0.215 |
| 1.11 | 3.15 | 10 | 66.4% | 0.11 | 0.0066 | -0.196 | 287.5 | 37.95 | 45.90 | 62.5% | -0.89 | 0.0067 | -0.199 | |||
| 1.05 | 1.59 | 22 | 42 | 60.5% | 0.10 | 0.0060 | -0.181 | 290 | 42.05 | 47.35 | 1 | 140 | 67.9% | -0.90 | 0.0061 | -0.185 |
| 0.8400 | 1.47 | 1 | 7 | 60.8% | 0.09 | 0.0055 | -0.168 | 292.5 | 42.35 | 50.45 | 1 | 1 | 61.2% | -0.91 | 0.0056 | -0.172 |
| 0.7600 | 1.27 | 142 | 207 | 61.2% | 0.08 | 0.0051 | -0.157 | 295 | 45.70 | 52.80 | 19 | 67.9% | -0.92 | 0.0052 | -0.160 | |
| 0.6200 | 1.20 | 9 | 13 | 61.8% | 0.07 | 0.0046 | -0.146 | 297.5 | 47.90 | 55.20 | 6 | 67.7% | -0.93 | 0.0048 | -0.150 | |
| 0.6000 | 1.03 | 61 | 162 | 62.5% | 0.07 | 0.0043 | -0.137 | 300 | 51.15 | 57.35 | 1 | 3 | 72.5% | -0.94 | 0.0044 | -0.140 |
| 0.4600 | 0.9300 | 2 | 10 | 62.4% | 0.06 | 0.0039 | -0.128 | 302.5 | 53.15 | 60.05 | 72.8% | -0.94 | 0.0040 | -0.132 | ||
| 0.3800 | 0.9000 | 15 | 36 | 63.4% | 0.06 | 0.0036 | -0.120 | 305 | 54.40 | 62.45 | 64.1% | -0.95 | 0.0037 | -0.124 | ||
| 0 | 2.59 | 75.8% | 0.05 | 0.0033 | -0.113 | 307.5 | 56.55 | 64.90 | 61.2% | -0.95 | 0.0034 | -0.117 | ||||
| 0 | 1.27 | 3 | 46 | 67.1% | 0.05 | 0.0031 | -0.107 | 310 | 59.90 | 67.35 | 1 | 71.9% | -0.96 | 0.0031 | -0.110 | |
| 0 | 1.33 | 1 | 90 | 71.5% | 0.04 | 0.0026 | -0.095 | 315 | 64.25 | 72.30 | 68.0% | -0.97 | 0.0027 | -0.098 | ||
| 0.0100 | 1.35 | 7 | 68 | 75.4% | 0.03 | 0.0022 | -0.085 | 320 | 69.15 | 77.20 | 7 | 68.4% | -0.97 | 0.0023 | -0.087 | |
| 0.0900 | 0.5500 | 4 | 84 | 69.5% | 0.03 | 0.0019 | -0.076 | 325 | 74.15 | 82.20 | 71.7% | -0.98 | 0.0020 | -0.077 | ||
| 0 | 1.40 | 29 | 51 | 82.9% | 0.03 | 0.0017 | -0.069 | 330 | 80.50 | 87.35 | 92.5% | -0.98 | 0.0017 | -0.069 | ||
| 0 | 1.45 | 6 | 18 | 86.9% | 0.02 | 0.0015 | -0.062 | 335 | 85.80 | 92.15 | 97.0% | -0.98 | 0.0014 | -0.061 | ||
| 0.1100 | 0.5800 | 9 | 74 | 79.8% | 0.02 | 0.0013 | -0.056 | 340 | 89.70 | 97.25 | 90.5% | -0.99 | 0.0012 | -0.054 | ||
| 0 | 4.45 | 3 | 117.6% | 0.02 | 0.0011 | -0.051 | 345 | 95.05 | 102.30 | 98.4% | -0.99 | 0.0010 | -0.047 | |||
| 0.0300 | 0.6100 | 5 | 18 | 84.8% | 0.01 | 0.0010 | -0.046 | 350 | 100.35 | 107.30 | 104.8% | -0.99 | 0.0009 | -0.041 | ||
| 0 | 0.5600 | 1 | 13 | 88.7% | 0.01 | 0.0008 | -0.037 | 360 | 109.75 | 116.70 | 95.3% | -0.99 | 0.0007 | -0.031 | ||
Getoonde uitoefenprijzen: binnen ±50% van de koers van de onderliggende waarde. Intrinsieke waarde = max(0, koers − uitoefenprijs) voor calls, max(0, uitoefenprijs − koers) voor puts; extrinsieke waarde = optieprijs − intrinsieke waarde. Grieken en IV zoals berekend door de beursfeed.
Volatiliteitsglimlach — Oct 30, 2026
Volatiliteitspagina →Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.
callsputs