DDOG 期权链 Datadog, Inc.
Cboe delayed options data · 截至 03:35 UTC
每行对应一个行权价。左半部分为call，右半部分为put。买价/卖价为买卖双方当前报价；成交量为本交易日已成交合约数；未平仓量为持仓合约数。高亮行最接近当前股价。
本到期日定价的波动幅度约为 ±21.4% (205.36–317.06) · ATM IV 66.5% · P/C 未平仓量 0.73
| 看涨期权 | 行权价 | 认沽期权 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 买价 | 提问 | 成交量 | 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 | 买价 | 提问 | 成交量 | OI | IV | Δ | Γ | Θ | |
| 124.35 | 129.80 | 216 | 84.5% | 0.99 | 0.0004 | -0.002 | 135 | 0 | 0.5400 | 6 | 282 | 70.2% | -0.01 | 0.0004 | -0.018 | |
| 118.25 | 124.90 | 455 | 61.3% | 0.99 | 0.0004 | -0.006 | 140 | 0.0400 | 0.7600 | 2 | 215 | 75.0% | -0.01 | 0.0004 | -0.022 | |
| 114.60 | 120.05 | 710 | 79.6% | 0.98 | 0.0005 | -0.012 | 145 | 0.1500 | 1.04 | 189 | 75.8% | -0.02 | 0.0005 | -0.026 | ||
| 108.15 | 115.25 | 640 | 58.0% | 0.98 | 0.0007 | -0.018 | 150 | 0.1800 | 1.20 | 1 | 153 | 73.7% | -0.02 | 0.0007 | -0.032 | |
| 103.40 | 111.85 | 305 | 75.0% | 0.97 | 0.0008 | -0.024 | 155 | 0.3600 | 1.19 | 3 | 160 | 71.4% | -0.03 | 0.0008 | -0.038 | |
| 100.80 | 105.70 | 499 | 78.0% | 0.97 | 0.0010 | -0.032 | 160 | 0.6400 | 1.74 | 1 | 657 | 73.3% | -0.03 | 0.0010 | -0.045 | |
| 94.05 | 102.30 | 301 | 72.7% | 0.96 | 0.0012 | -0.040 | 165 | 1.13 | 2.04 | 1 | 113 | 73.7% | -0.04 | 0.0012 | -0.053 | |
| 89.50 | 97.75 | 766 | 72.6% | 0.95 | 0.0014 | -0.050 | 170 | 1.18 | 2.36 | 2 | 142 | 71.5% | -0.05 | 0.0014 | -0.062 | |
| 86.35 | 91.85 | 142 | 72.1% | 0.94 | 0.0016 | -0.060 | 175 | 1.94 | 2.33 | 4 | 185 | 70.6% | -0.06 | 0.0016 | -0.072 | |
| 80.10 | 88.80 | 232 | 70.3% | 0.93 | 0.0018 | -0.071 | 180 | 2.27 | 2.90 | 11 | 259 | 69.9% | -0.07 | 0.0018 | -0.082 | |
| 76.55 | 82.55 | 366 | 66.6% | 0.92 | 0.0021 | -0.083 | 185 | 2.79 | 3.50 | 2 | 410 | 69.4% | -0.08 | 0.0021 | -0.093 | |
| 72.45 | 80.15 | 231 | 72.4% | 0.90 | 0.0024 | -0.095 | 190 | 3.10 | 4.65 | 175 | 69.4% | -0.10 | 0.0024 | -0.105 | ||
| 67.40 | 75.80 | 184 | 69.3% | 0.89 | 0.0027 | -0.108 | 195 | 3.85 | 5.30 | 2 | 239 | 68.7% | -0.12 | 0.0027 | -0.117 | |
| 63.35 | 71.90 | 393 | 69.4% | 0.87 | 0.0030 | -0.120 | 200 | 4.95 | 6.05 | 2 | 884 | 68.7% | -0.13 | 0.0030 | -0.129 | |
| 57.80 | 63.30 | 278 | 71.4% | 0.83 | 0.0036 | -0.145 | 210 | 7.15 | 8.15 | 2 | 872 | 68.2% | -0.17 | 0.0036 | -0.153 | |
| 49.75 | 55.45 | 779 | 68.4% | 0.78 | 0.0041 | -0.168 | 220 | 9.30 | 10.60 | 7 | 258 | 66.6% | -0.22 | 0.0042 | -0.175 | |
| 43.65 | 48.75 | 1,370 | 68.9% | 0.73 | 0.0046 | -0.188 | 230 | 12.55 | 13.95 | 9 | 967 | 66.5% | -0.27 | 0.0047 | -0.194 | |
| 36.40 | 42.60 | 126 | 780 | 67.0% | 0.68 | 0.0051 | -0.205 | 240 | 15.75 | 18.10 | 6 | 358 | 65.9% | -0.32 | 0.0051 | -0.210 |
| 30.85 | 37.25 | 8 | 292 | 66.9% | 0.62 | 0.0054 | -0.217 | 250 | 18.80 | 23.75 | 5 | 330 | 65.5% | -0.38 | 0.0055 | -0.221 |
| 26.65 | 31.30 | 417 | 66.3% | 0.57 | 0.0056 | -0.224 | 260 | 24.80 | 28.95 | 8 | 210 | 66.7% | -0.44 | 0.0057 | -0.228 | |
| 23.95 | 26.80 | 8 | 1,272 | 68.0% | 0.51 | 0.0058 | -0.227 | 270 | 30.40 | 34.70 | 1 | 311 | 66.7% | -0.49 | 0.0058 | -0.230 |
| 18.70 | 22.20 | 4 | 411 | 65.2% | 0.46 | 0.0057 | -0.226 | 280 | 36.45 | 41.10 | 2 | 165 | 66.7% | -0.55 | 0.0058 | -0.228 |
| 14.30 | 18.65 | 6 | 996 | 63.5% | 0.40 | 0.0056 | -0.220 | 290 | 42.50 | 47.05 | 4 | 184 | 65.0% | -0.60 | 0.0057 | -0.221 |
| 13.20 | 15.35 | 12 | 665 | 65.0% | 0.36 | 0.0054 | -0.211 | 300 | 48.95 | 55.50 | 10 | 142 | 65.6% | -0.65 | 0.0055 | -0.212 |
| 10.75 | 12.75 | 2 | 789 | 64.6% | 0.31 | 0.0051 | -0.200 | 310 | 57.05 | 62.05 | 7 | 64.9% | -0.70 | 0.0053 | -0.200 | |
| 9.15 | 10.95 | 2 | 226 | 65.6% | 0.27 | 0.0048 | -0.187 | 320 | 65.05 | 71.00 | 21 | 66.4% | -0.74 | 0.0050 | -0.187 | |
| 7.55 | 8.85 | 4 | 451 | 65.2% | 0.23 | 0.0044 | -0.173 | 330 | 72.95 | 78.70 | 64.9% | -0.78 | 0.0046 | -0.172 | ||
| 6.15 | 7.35 | 8 | 489 | 65.2% | 0.20 | 0.0040 | -0.159 | 340 | 81.65 | 87.35 | 65.1% | -0.81 | 0.0043 | -0.157 | ||
| 5.05 | 6.15 | 61 | 286 | 65.4% | 0.17 | 0.0037 | -0.144 | 350 | 89.10 | 96.10 | 31 | 62.0% | -0.84 | 0.0039 | -0.142 | |
| 3.15 | 5.00 | 149 | 63.2% | 0.15 | 0.0033 | -0.130 | 360 | 98.35 | 106.65 | 2 | 65.6% | -0.87 | 0.0036 | -0.127 | ||
| 1.77 | 4.65 | 1 | 78 | 62.8% | 0.12 | 0.0030 | -0.117 | 370 | 107.55 | 116.00 | 2 | 65.8% | -0.89 | 0.0032 | -0.113 | |
| 2.78 | 3.80 | 2 | 44 | 66.6% | 0.11 | 0.0026 | -0.104 | 380 | 117.05 | 125.35 | 3 | 66.0% | -0.91 | 0.0029 | -0.100 | |
| 2.13 | 2.86 | 325 | 65.5% | 0.09 | 0.0023 | -0.092 | 390 | 126.55 | 134.85 | 14 | 65.9% | -0.93 | 0.0026 | -0.088 | ||
显示的行权价：标的价格 ±50% 范围内。内在价值 = max(0, 价格 − 行权价)（call）或 max(0, 行权价 − 价格)（put）；时间价值 = 期权价格 − 内在价值。 希腊字母及隐含波动率来自交易所数据源的计算结果。