DDOG chaîne d'options Datadog, Inc.
Chaque ligne correspond à un strike. La moitié gauche concerne le call, la moitié droite le put. Le bid/ask correspond aux cotations actuelles des acheteurs et vendeurs ; le volume indique les contrats échangés lors de cette séance ; l'open interest représente les contrats en cours. La ligne mise en évidence est la plus proche du cours de l'action.
Cette échéance intègre un mouvement d'environ ±23.1% (170.35–272.65) · ATM IV 63.9% · P/C open interest 0.95
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Offre | Demander | 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 | Offre | Demander | Vol | OI | IV | Δ | Γ | Θ | |
| 92.80 | 98.05 | 1 | 50.8% | 0.98 | 0.0008 | -0.016 | 115 | 0.4300 | 0.9000 | 30 | 19 | 71.4% | -0.03 | 0.0008 | -0.025 | |
| 89.15 | 93.30 | 1 | 69.4% | 0.97 | 0.0010 | -0.021 | 120 | 0.6100 | 1.16 | 4 | 59 | 70.6% | -0.03 | 0.0010 | -0.030 | |
| 84.05 | 88.95 | 1 | 68.3% | 0.96 | 0.0012 | -0.028 | 125 | 0.7700 | 1.58 | 175 | 181 | 70.0% | -0.04 | 0.0012 | -0.036 | |
| 79.70 | 84.00 | 4 | 67.5% | 0.95 | 0.0015 | -0.034 | 130 | 1.38 | 1.73 | 2 | 5 | 69.7% | -0.05 | 0.0015 | -0.042 | |
| 74.95 | 79.50 | 15 | 66.3% | 0.94 | 0.0018 | -0.042 | 135 | 1.77 | 2.26 | 2 | 14 | 69.3% | -0.06 | 0.0018 | -0.050 | |
| 71.20 | 75.05 | 14 | 68.6% | 0.93 | 0.0021 | -0.051 | 140 | 2.26 | 2.79 | 12 | 110 | 68.7% | -0.07 | 0.0021 | -0.058 | |
| 66.75 | 71.05 | 7 | 68.8% | 0.91 | 0.0024 | -0.059 | 145 | 2.87 | 3.60 | 1 | 48 | 68.7% | -0.09 | 0.0024 | -0.066 | |
| 62.75 | 66.55 | 15 | 68.1% | 0.89 | 0.0028 | -0.069 | 150 | 3.50 | 3.95 | 33 | 102 | 66.8% | -0.11 | 0.0028 | -0.075 | |
| 58.65 | 62.45 | 14 | 67.6% | 0.87 | 0.0032 | -0.079 | 155 | 4.35 | 5.15 | 2 | 38 | 67.3% | -0.13 | 0.0032 | -0.085 | |
| 54.75 | 58.50 | 9 | 67.3% | 0.85 | 0.0035 | -0.089 | 160 | 5.25 | 5.90 | 42 | 297 | 66.1% | -0.15 | 0.0036 | -0.094 | |
| 50.95 | 54.70 | 11 | 67.0% | 0.83 | 0.0039 | -0.098 | 165 | 6.00 | 7.35 | 63 | 188 | 65.7% | -0.17 | 0.0040 | -0.103 | |
| 47.30 | 51.05 | 10 | 66.7% | 0.81 | 0.0043 | -0.107 | 170 | 7.30 | 9.00 | 9 | 92 | 66.1% | -0.20 | 0.0043 | -0.112 | |
| 43.95 | 46.65 | 13 | 65.1% | 0.78 | 0.0046 | -0.116 | 175 | 8.70 | 10.50 | 15 | 200 | 65.8% | -0.22 | 0.0047 | -0.121 | |
| 40.65 | 43.25 | 1 | 156 | 64.9% | 0.75 | 0.0050 | -0.124 | 180 | 10.80 | 11.90 | 42 | 264 | 66.0% | -0.25 | 0.0050 | -0.129 |
| 37.60 | 40.05 | 17 | 10 | 64.9% | 0.72 | 0.0052 | -0.132 | 185 | 12.60 | 13.45 | 15 | 46 | 65.5% | -0.28 | 0.0053 | -0.136 |
| 34.70 | 37.00 | 17 | 17 | 64.9% | 0.69 | 0.0055 | -0.138 | 190 | 14.40 | 15.90 | 23 | 92 | 65.8% | -0.31 | 0.0056 | -0.142 |
| 31.70 | 34.05 | 34 | 50 | 64.3% | 0.66 | 0.0058 | -0.143 | 195 | 16.10 | 17.65 | 11 | 121 | 64.5% | -0.34 | 0.0058 | -0.147 |
| 29.50 | 31.10 | 73 | 261 | 64.5% | 0.63 | 0.0060 | -0.148 | 200 | 18.25 | 20.00 | 8 | 445 | 64.2% | -0.37 | 0.0060 | -0.151 |
| 24.35 | 26.50 | 11 | 197 | 64.2% | 0.57 | 0.0063 | -0.153 | 210 | 23.30 | 25.45 | 8 | 430 | 64.4% | -0.44 | 0.0064 | -0.156 |
| 20.15 | 21.85 | 51 | 571 | 63.4% | 0.51 | 0.0064 | -0.155 | 220 | 29.15 | 31.15 | 5 | 364 | 64.3% | -0.50 | 0.0065 | -0.158 |
| 16.60 | 18.50 | 44 | 135 | 63.7% | 0.45 | 0.0064 | -0.153 | 230 | 35.10 | 37.50 | 20 | 2,474 | 63.6% | -0.56 | 0.0065 | -0.155 |
| 13.60 | 14.95 | 6 | 596 | 63.1% | 0.39 | 0.0062 | -0.148 | 240 | 42.35 | 44.50 | 6 | 196 | 64.1% | -0.62 | 0.0064 | -0.150 |
| 11.35 | 12.50 | 155 | 307 | 63.7% | 0.34 | 0.0059 | -0.141 | 250 | 49.30 | 51.90 | 2 | 116 | 63.4% | -0.67 | 0.0061 | -0.142 |
| 8.65 | 10.50 | 134 | 399 | 63.1% | 0.29 | 0.0055 | -0.132 | 260 | 57.05 | 59.65 | 1 | 109 | 63.0% | -0.72 | 0.0058 | -0.133 |
| 7.15 | 8.75 | 19 | 205 | 63.6% | 0.25 | 0.0051 | -0.122 | 270 | 65.25 | 68.05 | 2 | 115 | 63.2% | -0.76 | 0.0054 | -0.123 |
| 5.55 | 7.30 | 7 | 416 | 63.5% | 0.21 | 0.0047 | -0.112 | 280 | 73.75 | 76.95 | 173 | 63.7% | -0.80 | 0.0050 | -0.112 | |
| 5.00 | 6.10 | 3 | 176 | 64.8% | 0.18 | 0.0042 | -0.102 | 290 | 81.60 | 86.00 | 31 | 62.1% | -0.84 | 0.0045 | -0.102 | |
| 3.80 | 5.15 | 14 | 260 | 64.6% | 0.15 | 0.0038 | -0.093 | 300 | 90.75 | 94.90 | 16 | 61.7% | -0.86 | 0.0041 | -0.092 | |
| 3.45 | 3.95 | 103 | 147 | 65.0% | 0.13 | 0.0034 | -0.084 | 310 | 100.20 | 104.35 | 12 | 62.4% | -0.89 | 0.0037 | -0.083 | |
| 2.36 | 3.65 | 110 | 479 | 65.0% | 0.11 | 0.0030 | -0.075 | 320 | 109.50 | 114.45 | 10 | 64.1% | -0.91 | 0.0033 | -0.074 | |
| 2.16 | 3.05 | 10 | 352 | 66.0% | 0.10 | 0.0027 | -0.067 | 330 | 119.10 | 123.80 | 7 | 63.4% | -0.93 | 0.0030 | -0.065 | |
Strikes affichés : dans une fourchette de ±50 % par rapport au prix du sous-jacent. Valeur intrinsèque = max(0, prix − strike) pour les calls, max(0, strike − prix) pour les puts ; valeur extrinsèque = prix de l'option − valeur intrinsèque. Greeks et IV tels que calculés par le flux de la bourse.
Smile de volatilité — Nov 20, 2026
Page volatilité →Volatilité implicite par strike pour cette échéance. Les puts hors de la monnaie affichent généralement une IV plus élevée que les calls — c'est le skew.