DDOG optieketen Datadog, Inc.
Cboe delayed options data · per 15:35 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 ±32.4% (173.04–339.19) · ATM IV 63.5% · P/C open interest 1.28
| 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 | |
| 127.40 | 133.30 | 17 | 65.8% | 0.96 | 0.0007 | -0.016 | 130 | 1.61 | 2.35 | 289 | 69.4% | -0.04 | 0.0007 | -0.029 | ||
| 123.15 | 129.00 | 31 | 67.5% | 0.96 | 0.0008 | -0.020 | 135 | 1.76 | 2.97 | 314 | 68.8% | -0.04 | 0.0008 | -0.033 | ||
| 118.65 | 124.55 | 32 | 67.0% | 0.95 | 0.0009 | -0.025 | 140 | 2.15 | 3.50 | 282 | 68.4% | -0.05 | 0.0009 | -0.037 | ||
| 114.20 | 119.10 | 421 | 63.5% | 0.94 | 0.0010 | -0.030 | 145 | 2.62 | 4.05 | 1 | 497 | 67.9% | -0.06 | 0.0010 | -0.042 | |
| 109.85 | 115.35 | 30 | 65.0% | 0.93 | 0.0012 | -0.035 | 150 | 3.15 | 4.45 | 2 | 1,177 | 66.9% | -0.07 | 0.0012 | -0.047 | |
| 105.80 | 111.15 | 37 | 65.4% | 0.92 | 0.0013 | -0.041 | 155 | 3.75 | 5.10 | 1 | 178 | 66.4% | -0.08 | 0.0013 | -0.052 | |
| 101.55 | 105.85 | 33 | 62.8% | 0.91 | 0.0014 | -0.046 | 160 | 4.45 | 6.20 | 108 | 66.8% | -0.09 | 0.0015 | -0.057 | ||
| 96.85 | 103.50 | 71 | 64.9% | 0.90 | 0.0016 | -0.052 | 165 | 5.20 | 7.05 | 160 | 66.4% | -0.10 | 0.0016 | -0.063 | ||
| 93.85 | 99.55 | 28 | 66.4% | 0.89 | 0.0017 | -0.058 | 170 | 6.05 | 8.20 | 133 | 66.3% | -0.11 | 0.0018 | -0.068 | ||
| 89.50 | 95.70 | 41 | 65.6% | 0.88 | 0.0019 | -0.064 | 175 | 7.05 | 9.10 | 263 | 65.9% | -0.12 | 0.0019 | -0.073 | ||
| 85.90 | 91.20 | 79 | 64.7% | 0.86 | 0.0020 | -0.070 | 180 | 8.25 | 10.10 | 233 | 65.6% | -0.14 | 0.0021 | -0.079 | ||
| 82.10 | 86.20 | 76 | 62.7% | 0.85 | 0.0022 | -0.075 | 185 | 9.25 | 11.45 | 141 | 65.3% | -0.15 | 0.0022 | -0.084 | ||
| 78.65 | 84.15 | 33 | 64.8% | 0.83 | 0.0023 | -0.081 | 190 | 10.85 | 12.65 | 144 | 65.4% | -0.17 | 0.0024 | -0.089 | ||
| 75.35 | 81.20 | 49 | 65.5% | 0.82 | 0.0025 | -0.086 | 195 | 11.85 | 14.15 | 5 | 158 | 64.8% | -0.18 | 0.0025 | -0.094 | |
| 72.05 | 77.85 | 10 | 434 | 65.5% | 0.80 | 0.0026 | -0.091 | 200 | 13.70 | 15.65 | 457 | 65.0% | -0.20 | 0.0026 | -0.099 | |
| 65.85 | 70.45 | 152 | 64.5% | 0.77 | 0.0029 | -0.101 | 210 | 16.60 | 19.10 | 268 | 64.3% | -0.23 | 0.0029 | -0.108 | ||
| 59.95 | 64.40 | 469 | 64.4% | 0.73 | 0.0031 | -0.110 | 220 | 20.30 | 23.30 | 103 | 64.4% | -0.27 | 0.0032 | -0.116 | ||
| 54.25 | 58.85 | 212 | 64.2% | 0.70 | 0.0033 | -0.117 | 230 | 24.40 | 27.55 | 218 | 64.1% | -0.31 | 0.0034 | -0.123 | ||
| 49.00 | 53.60 | 302 | 64.0% | 0.66 | 0.0035 | -0.123 | 240 | 28.35 | 32.30 | 170 | 63.4% | -0.34 | 0.0036 | -0.129 | ||
| 44.35 | 48.30 | 1 | 367 | 63.5% | 0.62 | 0.0036 | -0.128 | 250 | 33.80 | 37.60 | 189 | 63.7% | -0.38 | 0.0037 | -0.133 | |
| 39.75 | 44.15 | 178 | 63.5% | 0.59 | 0.0037 | -0.132 | 260 | 39.05 | 43.20 | 145 | 63.5% | -0.42 | 0.0038 | -0.136 | ||
| 35.75 | 40.30 | 490 | 63.6% | 0.55 | 0.0038 | -0.134 | 270 | 45.10 | 49.00 | 108 | 63.5% | -0.46 | 0.0039 | -0.138 | ||
| 31.60 | 36.30 | 196 | 62.9% | 0.52 | 0.0038 | -0.135 | 280 | 51.00 | 55.40 | 112 | 63.4% | -0.50 | 0.0040 | -0.138 | ||
| 29.10 | 32.95 | 151 | 63.5% | 0.48 | 0.0038 | -0.135 | 290 | 58.05 | 61.75 | 66 | 63.5% | -0.53 | 0.0040 | -0.138 | ||
| 26.10 | 29.85 | 1,011 | 63.5% | 0.45 | 0.0038 | -0.134 | 300 | 64.05 | 68.70 | 616 | 62.8% | -0.57 | 0.0040 | -0.136 | ||
| 22.65 | 26.90 | 559 | 62.8% | 0.42 | 0.0038 | -0.132 | 310 | 71.30 | 75.70 | 229 | 62.7% | -0.60 | 0.0040 | -0.134 | ||
| 20.80 | 24.60 | 144 | 63.4% | 0.38 | 0.0037 | -0.129 | 320 | 80.00 | 83.10 | 172 | 63.6% | -0.63 | 0.0039 | -0.131 | ||
| 18.35 | 21.85 | 92 | 62.9% | 0.36 | 0.0036 | -0.126 | 330 | 86.35 | 91.15 | 531 | 62.7% | -0.66 | 0.0038 | -0.127 | ||
| 16.40 | 19.70 | 414 | 62.9% | 0.33 | 0.0035 | -0.122 | 340 | 95.90 | 99.35 | 64.3% | -0.69 | 0.0037 | -0.123 | |||
| 14.60 | 18.20 | 204 | 63.2% | 0.30 | 0.0034 | -0.118 | 350 | 103.00 | 107.25 | 17 | 63.1% | -0.72 | 0.0036 | -0.119 | ||
| 12.90 | 16.45 | 63 | 63.1% | 0.28 | 0.0032 | -0.114 | 360 | 111.15 | 116.05 | 1 | 63.4% | -0.75 | 0.0035 | -0.114 | ||
| 11.50 | 14.90 | 50 | 63.1% | 0.26 | 0.0031 | -0.109 | 370 | 119.85 | 124.35 | 5 | 63.3% | -0.77 | 0.0034 | -0.109 | ||
| 10.25 | 13.50 | 78 | 63.1% | 0.24 | 0.0030 | -0.104 | 380 | 128.65 | 133.35 | 1 | 63.7% | -0.79 | 0.0033 | -0.104 | ||
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 — Mar 19, 2027
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