DDOG rantai opsi Datadog, Inc.
Cboe delayed options data · per 12:35 UTC
Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.
Ekspirasi ini memperhitungkan pergerakan sekitar ±15.7% (216.03–296.29) · ATM IV 82.6% · P/C open interest 0.67
| CALLS | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Tanya | 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 | Bid | Tanya | Vol | OI | IV | Δ | Γ | Θ | |
| 113.15 | 121.35 | 117.7% | 0.99 | 0.0003 | -0.033 | 130 | 0 | 4.30 | 7 | 177.6% | -0.01 | 0.0003 | -0.033 | |||
| 108.30 | 116.35 | 115.6% | 0.99 | 0.0004 | -0.038 | 135 | 0 | 4.35 | 4 | 169.1% | -0.01 | 0.0004 | -0.039 | |||
| 103.35 | 111.40 | 111.4% | 0.99 | 0.0005 | -0.045 | 140 | 0 | 4.35 | 4 | 160.5% | -0.01 | 0.0005 | -0.045 | |||
| 98.40 | 106.45 | 107.1% | 0.99 | 0.0006 | -0.052 | 145 | 0 | 4.20 | 4 | 150.9% | -0.01 | 0.0006 | -0.052 | |||
| 93.30 | 101.55 | 100.4% | 0.98 | 0.0007 | -0.060 | 150 | 0 | 4.45 | 2 | 144.9% | -0.02 | 0.0007 | -0.060 | |||
| 88.40 | 96.65 | 98.1% | 0.98 | 0.0008 | -0.070 | 155 | 0 | 4.55 | 137.8% | -0.02 | 0.0008 | -0.070 | ||||
| 83.85 | 91.75 | 1 | 100.4% | 0.97 | 0.0010 | -0.082 | 160 | 0 | 4.35 | 4 | 128.7% | -0.03 | 0.0010 | -0.082 | ||
| 79.60 | 86.95 | 104.5% | 0.97 | 0.0012 | -0.095 | 165 | 0 | 4.10 | 119.5% | -0.03 | 0.0012 | -0.095 | ||||
| 74.10 | 82.15 | 94.9% | 0.96 | 0.0015 | -0.111 | 170 | 0 | 3.95 | 111.3% | -0.04 | 0.0015 | -0.111 | ||||
| 69.40 | 76.25 | 82.1% | 0.95 | 0.0018 | -0.128 | 175 | 0.1300 | 2.74 | 96.7% | -0.05 | 0.0018 | -0.128 | ||||
| 64.75 | 72.40 | 89.5% | 0.94 | 0.0022 | -0.148 | 180 | 0.1800 | 2.09 | 4 | 4 | 85.7% | -0.06 | 0.0022 | -0.149 | ||
| 60.85 | 67.90 | 93.2% | 0.93 | 0.0026 | -0.171 | 185 | 0.9600 | 2.00 | 1 | 45 | 84.6% | -0.07 | 0.0026 | -0.172 | ||
| 55.70 | 63.50 | 88.8% | 0.91 | 0.0031 | -0.197 | 190 | 1.14 | 3.35 | 12 | 87.3% | -0.09 | 0.0031 | -0.197 | |||
| 51.30 | 59.30 | 88.5% | 0.89 | 0.0036 | -0.225 | 195 | 1.43 | 4.10 | 3 | 26 | 85.8% | -0.11 | 0.0036 | -0.225 | ||
| 47.10 | 53.55 | 81.7% | 0.87 | 0.0041 | -0.255 | 200 | 2.77 | 4.40 | 5 | 26 | 85.9% | -0.13 | 0.0041 | -0.256 | ||
| 43.00 | 51.00 | 87.2% | 0.84 | 0.0047 | -0.287 | 205 | 2.85 | 5.85 | 1 | 1 | 84.4% | -0.16 | 0.0047 | -0.288 | ||
| 39.05 | 46.70 | 85.4% | 0.82 | 0.0052 | -0.319 | 210 | 3.45 | 6.55 | 1 | 19 | 81.5% | -0.18 | 0.0053 | -0.320 | ||
| 35.80 | 41.95 | 1 | 1 | 83.5% | 0.78 | 0.0058 | -0.351 | 215 | 5.20 | 9.60 | 21 | 88.1% | -0.22 | 0.0058 | -0.352 | |
| 32.35 | 38.25 | 3 | 3 | 83.2% | 0.75 | 0.0063 | -0.381 | 220 | 6.40 | 11.05 | 2 | 72 | 87.0% | -0.25 | 0.0063 | -0.382 |
| 30.50 | 35.20 | 2 | 87.5% | 0.71 | 0.0067 | -0.408 | 225 | 8.70 | 11.05 | 39 | 84.2% | -0.29 | 0.0068 | -0.410 | ||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 227.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 25.25 | 31.95 | 42 | 41 | 82.0% | 0.68 | 0.0071 | -0.432 | 230 | 10.15 | 14.65 | 1 | 137 | 87.2% | -0.32 | 0.0071 | -0.433 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 232.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 24.25 | 28.15 | 2 | 4 | 84.4% | 0.64 | 0.0074 | -0.451 | 235 | 10.40 | 14.90 | 6 | 68 | 78.7% | -0.36 | 0.0075 | -0.453 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 237.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 22.25 | 25.95 | 2 | 11 | 86.9% | 0.60 | 0.0077 | -0.466 | 240 | 14.35 | 17.30 | 5 | 38 | 82.7% | -0.40 | 0.0077 | -0.468 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 242.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 18.80 | 22.95 | 83.7% | 0.56 | 0.0078 | -0.475 | 245 | 16.05 | 19.80 | 2 | 32 | 81.0% | -0.44 | 0.0079 | -0.477 | ||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 247.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 14.60 | 22.80 | 14 | 84.2% | 0.52 | 0.0079 | -0.479 | 250 | 17.65 | 25.05 | 16 | 32 | 84.1% | -0.48 | 0.0080 | -0.482 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 252.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 14.25 | 17.90 | 31 | 36 | 81.9% | 0.48 | 0.0079 | -0.479 | 255 | 20.05 | 28.05 | 171 | 171 | 83.2% | -0.52 | 0.0080 | -0.481 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 257.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 13.85 | 15.80 | 6 | 84.7% | 0.44 | 0.0079 | -0.473 | 260 | 23.30 | 30.95 | 155 | 169 | 83.2% | -0.56 | 0.0079 | -0.476 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 262.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 10.70 | 15.20 | 2 | 57 | 84.1% | 0.41 | 0.0077 | -0.464 | 265 | 26.50 | 34.80 | 6 | 19 | 84.3% | -0.59 | 0.0078 | -0.467 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 267.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 10.00 | 14.70 | 25 | 32 | 88.4% | 0.37 | 0.0076 | -0.451 | 270 | 31.90 | 35.85 | 13 | 31 | 83.3% | -0.63 | 0.0076 | -0.454 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 272.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 8.35 | 11.20 | 6 | 83.1% | 0.34 | 0.0073 | -0.434 | 275 | 34.65 | 40.10 | 2 | 6 | 82.8% | -0.66 | 0.0074 | -0.438 | |
| 7.10 | 11.40 | 387 | 86.6% | 0.31 | 0.0070 | -0.416 | 280 | 39.45 | 43.60 | 20 | 47 | 84.7% | -0.70 | 0.0071 | -0.420 | |
| 3.50 | 11.75 | 1 | 8 | 84.2% | 0.28 | 0.0067 | -0.397 | 285 | 41.55 | 49.45 | 85.2% | -0.73 | 0.0067 | -0.401 | ||
| 5.65 | 9.65 | 367 | 357 | 89.5% | 0.25 | 0.0063 | -0.377 | 290 | 45.35 | 53.20 | 84.0% | -0.75 | 0.0064 | -0.381 | ||
| 4.40 | 7.35 | 4 | 84.9% | 0.23 | 0.0059 | -0.358 | 295 | 50.75 | 57.35 | 87.7% | -0.78 | 0.0060 | -0.362 | |||
| 4.45 | 6.60 | 370 | 402 | 87.5% | 0.20 | 0.0056 | -0.339 | 300 | 53.35 | 61.60 | 83.0% | -0.80 | 0.0056 | -0.343 | ||
| 3.05 | 6.20 | 1 | 12 | 86.3% | 0.18 | 0.0052 | -0.320 | 305 | 57.30 | 65.95 | 5 | 81.8% | -0.82 | 0.0052 | -0.325 | |
| 1.97 | 4.90 | 64 | 66 | 82.3% | 0.17 | 0.0048 | -0.303 | 310 | 63.75 | 70.40 | 16 | 89.0% | -0.84 | 0.0049 | -0.308 | |
| 2.45 | 6.90 | 14 | 94.8% | 0.15 | 0.0045 | -0.286 | 315 | 66.45 | 74.75 | 81.9% | -0.85 | 0.0046 | -0.291 | |||
| 2.13 | 4.75 | 1 | 26 | 89.9% | 0.14 | 0.0042 | -0.271 | 320 | 72.85 | 79.30 | 1 | 89.5% | -0.87 | 0.0042 | -0.276 | |
| 1.21 | 6.45 | 15 | 96.5% | 0.13 | 0.0038 | -0.256 | 325 | 75.50 | 83.95 | 80.9% | -0.88 | 0.0039 | -0.262 | |||
| 1.36 | 5.80 | 2 | 28 | 98.2% | 0.11 | 0.0036 | -0.242 | 330 | 82.15 | 88.60 | 90.6% | -0.89 | 0.0036 | -0.248 | ||
| 1.16 | 5.85 | 23 | 101.0% | 0.10 | 0.0033 | -0.229 | 335 | 85.20 | 93.30 | 81.7% | -0.90 | 0.0034 | -0.235 | |||
| 0.8200 | 2.65 | 1 | 12 | 87.8% | 0.10 | 0.0031 | -0.217 | 340 | 89.95 | 98.05 | 81.2% | -0.91 | 0.0032 | -0.224 | ||
| 0.6000 | 5.60 | 10 | 11 | 104.2% | 0.09 | 0.0028 | -0.206 | 345 | 94.75 | 102.85 | 80.7% | -0.92 | 0.0029 | -0.212 | ||
| 0.7000 | 5.30 | 10 | 106.5% | 0.08 | 0.0026 | -0.196 | 350 | 99.60 | 107.65 | 79.9% | -0.92 | 0.0027 | -0.203 | |||
| 0.1500 | 5.10 | 109.0% | 0.07 | 0.0023 | -0.178 | 360 | 109.35 | 117.40 | 77.9% | -0.94 | 0.0024 | -0.185 | ||||
| 0.0100 | 1.00 | 1 | 6 | 83.8% | 0.06 | 0.0020 | -0.163 | 370 | 119.20 | 127.25 | 74.2% | -0.95 | 0.0021 | -0.170 | ||
| 0 | 4.70 | 117.2% | 0.05 | 0.0018 | -0.151 | 380 | 129.10 | 137.15 | -0.95 | 0.0018 | -0.158 | |||||
Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.
Volatility smile — Nov 06, 2026
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.
callput