DDOG цепочка опционов Datadog, Inc.
Cboe delayed options data · по состоянию на 06:36 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 ±17.4% (215.81–306.61) · ATM IV 73.9% · P/C открытого интереса 1.01
| 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 | |
| 121.70 | 130.35 | 15 | 92.3% | 0.99 | 0.0002 | -0.002 | 135 | 0 | 0.7500 | 17 | 106.4% | -0.01 | 0.0002 | -0.017 | ||
| 117.00 | 125.25 | 15 | 93.0% | 0.99 | 0.0003 | -0.005 | 140 | 0 | 0.3400 | 5 | 110 | 84.1% | -0.01 | 0.0003 | -0.020 | |
| 112.50 | 119.15 | 32 | 0.99 | 0.0003 | -0.010 | 145 | 0 | 0.8800 | 49 | 98.3% | -0.01 | 0.0003 | -0.024 | |||
| 107.55 | 114.20 | 98 | 0.99 | 0.0004 | -0.015 | 150 | 0.1200 | 0.4700 | 9 | 112 | 83.0% | -0.01 | 0.0004 | -0.028 | ||
| 102.20 | 110.50 | 2 | 14 | 85.9% | 0.99 | 0.0005 | -0.021 | 155 | 0.0600 | 0.9600 | 7 | 57 | 90.4% | -0.01 | 0.0005 | -0.034 |
| 97.35 | 105.60 | 9 | 84.5% | 0.98 | 0.0007 | -0.029 | 160 | 0.1000 | 0.9200 | 7 | 306 | 85.6% | -0.02 | 0.0007 | -0.041 | |
| 93.35 | 101.45 | 101 | 97.2% | 0.98 | 0.0008 | -0.038 | 165 | 0.3000 | 1.19 | 1 | 167 | 86.3% | -0.02 | 0.0008 | -0.049 | |
| 87.70 | 95.95 | 12 | 82.1% | 0.97 | 0.0010 | -0.049 | 170 | 0 | 1.40 | 102 | 80.6% | -0.03 | 0.0010 | -0.060 | ||
| 83.00 | 91.20 | 14 | 81.7% | 0.97 | 0.0012 | -0.062 | 175 | 0.2800 | 1.50 | 251 | 79.4% | -0.04 | 0.0013 | -0.072 | ||
| 79.85 | 85.30 | 160 | 83.0% | 0.96 | 0.0015 | -0.077 | 180 | 0.7200 | 1.74 | 14 | 174 | 79.7% | -0.04 | 0.0015 | -0.087 | |
| 73.85 | 81.90 | 10 | 81.2% | 0.94 | 0.0018 | -0.095 | 185 | 1.27 | 1.81 | 10 | 213 | 78.6% | -0.06 | 0.0018 | -0.104 | |
| 70.65 | 76.00 | 34 | 80.4% | 0.93 | 0.0022 | -0.114 | 190 | 1.73 | 2.33 | 1 | 569 | 78.8% | -0.07 | 0.0022 | -0.123 | |
| 64.45 | 73.00 | 34 | 78.5% | 0.92 | 0.0026 | -0.135 | 195 | 2.19 | 2.78 | 9 | 170 | 77.7% | -0.08 | 0.0026 | -0.143 | |
| 60.70 | 68.65 | 3 | 337 | 80.2% | 0.90 | 0.0030 | -0.157 | 200 | 2.79 | 3.70 | 27 | 629 | 78.3% | -0.10 | 0.0030 | -0.165 |
| 57.60 | 64.15 | 82.2% | 0.88 | 0.0034 | -0.180 | 205 | 3.40 | 4.25 | 3 | 76.8% | -0.12 | 0.0034 | -0.187 | |||
| 52.85 | 60.35 | 194 | 80.5% | 0.86 | 0.0038 | -0.203 | 210 | 4.35 | 5.45 | 106 | 496 | 77.7% | -0.14 | 0.0038 | -0.210 | |
| 48.55 | 56.10 | 78.3% | 0.83 | 0.0042 | -0.225 | 215 | 5.30 | 7.15 | 26 | 78.9% | -0.17 | 0.0042 | -0.232 | |||
| 44.00 | 52.55 | 725 | 76.8% | 0.81 | 0.0046 | -0.247 | 220 | 6.35 | 7.80 | 98 | 538 | 77.0% | -0.19 | 0.0046 | -0.253 | |
| 42.45 | 47.75 | 78.7% | 0.78 | 0.0050 | -0.267 | 225 | 7.55 | 10.10 | 19 | 78.6% | -0.22 | 0.0050 | -0.273 | |||
| 40.50 | 46.05 | 78.3% | 0.77 | 0.0052 | -0.277 | 227.5 | 8.05 | 11.15 | 19 | 78.6% | -0.23 | 0.0052 | -0.282 | |||
| 39.00 | 44.30 | 7 | 167 | 78.5% | 0.75 | 0.0054 | -0.286 | 230 | 8.90 | 10.50 | 50 | 2,828 | 75.7% | -0.25 | 0.0054 | -0.291 |
| 37.00 | 42.50 | 77.5% | 0.74 | 0.0056 | -0.295 | 232.5 | 7.95 | 12.20 | 73.9% | -0.26 | 0.0056 | -0.300 | ||||
| 34.85 | 40.90 | 76.5% | 0.72 | 0.0057 | -0.303 | 235 | 10.25 | 14.10 | 46 | 78.7% | -0.28 | 0.0058 | -0.308 | |||
| 34.00 | 38.35 | 76.0% | 0.71 | 0.0059 | -0.311 | 237.5 | 10.55 | 13.60 | 74.8% | -0.30 | 0.0059 | -0.315 | ||||
| 32.45 | 36.80 | 7 | 813 | 75.9% | 0.69 | 0.0061 | -0.318 | 240 | 12.20 | 14.50 | 19 | 1,544 | 76.0% | -0.31 | 0.0061 | -0.322 |
| 30.75 | 35.55 | 76.0% | 0.67 | 0.0062 | -0.324 | 242.5 | 12.25 | 16.00 | 1 | 75.1% | -0.33 | 0.0062 | -0.328 | |||
| 30.05 | 34.90 | 78.7% | 0.66 | 0.0063 | -0.330 | 245 | 12.95 | 18.30 | 76.7% | -0.35 | 0.0064 | -0.334 | ||||
| 28.55 | 33.40 | 78.3% | 0.64 | 0.0065 | -0.335 | 247.5 | 14.10 | 17.50 | 73.5% | -0.36 | 0.0065 | -0.339 | ||||
| 26.20 | 30.95 | 8 | 379 | 74.7% | 0.62 | 0.0066 | -0.340 | 250 | 16.20 | 17.95 | 43 | 317 | 74.0% | -0.38 | 0.0066 | -0.344 |
| 25.80 | 30.65 | 77.9% | 0.61 | 0.0067 | -0.344 | 252.5 | 16.10 | 20.90 | 74.8% | -0.40 | 0.0067 | -0.347 | ||||
| 24.65 | 28.75 | 77.0% | 0.59 | 0.0068 | -0.347 | 255 | 17.20 | 21.15 | 73.0% | -0.41 | 0.0068 | -0.350 | ||||
| 23.15 | 28.15 | 1 | 77.5% | 0.57 | 0.0068 | -0.350 | 257.5 | 18.25 | 23.10 | 73.7% | -0.43 | 0.0069 | -0.353 | |||
| 22.30 | 25.10 | 25 | 420 | 75.0% | 0.55 | 0.0069 | -0.352 | 260 | 20.55 | 22.85 | 5 | 252 | 72.8% | -0.45 | 0.0070 | -0.355 |
| 20.95 | 24.30 | 4 | 75.2% | 0.54 | 0.0069 | -0.353 | 262.5 | 21.35 | 25.30 | 73.7% | -0.47 | 0.0070 | -0.356 | |||
| 18.35 | 24.55 | 2 | 75.0% | 0.52 | 0.0070 | -0.354 | 265 | 22.60 | 27.05 | 1 | 74.0% | -0.48 | 0.0070 | -0.356 | ||
| 18.40 | 23.40 | 76.6% | 0.50 | 0.0070 | -0.354 | 267.5 | 23.35 | 28.30 | 8 | 72.6% | -0.50 | 0.0071 | -0.356 | |||
| 16.90 | 20.55 | 52 | 632 | 72.8% | 0.49 | 0.0070 | -0.353 | 270 | 25.75 | 29.70 | 1 | 190 | 73.9% | -0.52 | 0.0071 | -0.355 |
| 16.55 | 21.30 | 1 | 76.6% | 0.47 | 0.0070 | -0.352 | 272.5 | 26.05 | 30.70 | 71.1% | -0.53 | 0.0071 | -0.353 | |||
| 15.35 | 18.20 | 6 | 72.7% | 0.45 | 0.0070 | -0.350 | 275 | 28.70 | 33.45 | 74.8% | -0.55 | 0.0070 | -0.351 | |||
| 14.20 | 15.30 | 29 | 643 | 71.7% | 0.42 | 0.0069 | -0.344 | 280 | 31.95 | 36.00 | 1 | 310 | 73.6% | -0.58 | 0.0070 | -0.346 |
| 11.00 | 15.70 | 9 | 72.4% | 0.39 | 0.0068 | -0.337 | 285 | 34.20 | 38.90 | 70.8% | -0.62 | 0.0068 | -0.338 | |||
| 11.40 | 12.75 | 18 | 529 | 73.0% | 0.36 | 0.0066 | -0.328 | 290 | 38.40 | 43.40 | 92 | 73.6% | -0.65 | 0.0067 | -0.328 | |
| 8.00 | 12.10 | 1 | 70.4% | 0.33 | 0.0064 | -0.317 | 295 | 41.35 | 46.30 | 70.9% | -0.68 | 0.0065 | -0.317 | |||
| 8.70 | 10.60 | 115 | 601 | 73.3% | 0.30 | 0.0062 | -0.305 | 300 | 46.10 | 51.05 | 39 | 74.4% | -0.70 | 0.0063 | -0.305 | |
| 6.60 | 8.10 | 57 | 301 | 72.4% | 0.25 | 0.0056 | -0.278 | 310 | 53.50 | 58.35 | 28 | 72.0% | -0.76 | 0.0057 | -0.278 | |
| 5.10 | 7.00 | 18 | 834 | 73.9% | 0.21 | 0.0050 | -0.249 | 320 | 61.40 | 66.70 | 22 | 70.7% | -0.80 | 0.0052 | -0.248 | |
| 4.05 | 5.40 | 3 | 659 | 74.0% | 0.17 | 0.0044 | -0.219 | 330 | 68.90 | 77.25 | 7 | 72.1% | -0.84 | 0.0046 | -0.218 | |
| 2.02 | 4.00 | 17 | 1,187 | 70.1% | 0.14 | 0.0039 | -0.190 | 340 | 77.90 | 86.30 | 12 | 72.2% | -0.87 | 0.0040 | -0.189 | |
| 2.15 | 3.15 | 5 | 301 | 73.0% | 0.11 | 0.0033 | -0.163 | 350 | 88.55 | 93.90 | 1 | 9 | 71.2% | -0.90 | 0.0035 | -0.161 |
| 1.73 | 2.47 | 13 | 149 | 73.7% | 0.09 | 0.0028 | -0.139 | 360 | 97.10 | 102.90 | 1 | 2 | 62.2% | -0.92 | 0.0030 | -0.136 |
| 1.14 | 1.94 | 9 | 88 | 73.2% | 0.07 | 0.0024 | -0.117 | 370 | 106.65 | 113.70 | 69.4% | -0.94 | 0.0026 | -0.114 | ||
| 1.04 | 1.44 | 12 | 48 | 74.2% | 0.06 | 0.0020 | -0.098 | 380 | 115.85 | 124.15 | 2 | 70.5% | -0.96 | 0.0022 | -0.094 | |
| 0.3100 | 1.79 | 3 | 76 | 75.7% | 0.04 | 0.0016 | -0.082 | 390 | 125.65 | 133.95 | 2 | 68.6% | -0.97 | 0.0019 | -0.079 | |
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 — Nov 20, 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