DDOG cadena de opciones Datadog, Inc.
Cboe delayed options data · a fecha de 03:35 UTC
Cada fila corresponde a un strike. La mitad izquierda es el call, la mitad derecha el put. El bid/ask es lo que compradores y vendedores cotizan actualmente; el volumen son los contratos negociados en la sesión; el open interest son los contratos vigentes. La fila resaltada es la más cercana al precio de la acción.
Este vencimiento descuenta un movimiento de aproximadamente ±31.7% (178.49–343.94) · ATM IV 62.5% · P/C interés abierto 1.29
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Preguntar | 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 | Preguntar | Vol | OI | IV | Δ | Γ | Θ | |
| 126.50 | 134.65 | 31 | 70.5% | 0.96 | 0.0008 | -0.014 | 135 | 1.25 | 3.45 | 314 | 69.8% | -0.04 | 0.0008 | -0.034 | ||
| 121.55 | 130.15 | 32 | 68.3% | 0.95 | 0.0009 | -0.019 | 140 | 1.64 | 3.95 | 282 | 69.3% | -0.05 | 0.0009 | -0.038 | ||
| 118.90 | 124.65 | 421 | 69.7% | 0.94 | 0.0010 | -0.024 | 145 | 2.29 | 3.50 | 1 | 496 | 66.6% | -0.06 | 0.0010 | -0.042 | |
| 113.60 | 121.25 | 30 | 69.1% | 0.94 | 0.0011 | -0.029 | 150 | 2.99 | 4.75 | 2 | 1,177 | 68.4% | -0.06 | 0.0011 | -0.047 | |
| 108.65 | 116.95 | 37 | 67.1% | 0.93 | 0.0012 | -0.035 | 155 | 3.50 | 5.45 | 1 | 178 | 67.8% | -0.07 | 0.0012 | -0.052 | |
| 104.35 | 111.75 | 33 | 64.5% | 0.92 | 0.0014 | -0.041 | 160 | 4.00 | 6.25 | 108 | 67.2% | -0.08 | 0.0014 | -0.057 | ||
| 102.25 | 107.55 | 71 | 68.0% | 0.91 | 0.0015 | -0.046 | 165 | 5.20 | 7.30 | 160 | 68.1% | -0.10 | 0.0015 | -0.062 | ||
| 97.00 | 104.75 | 28 | 67.6% | 0.90 | 0.0016 | -0.052 | 170 | 5.60 | 8.30 | 133 | 67.1% | -0.11 | 0.0016 | -0.067 | ||
| 92.75 | 98.95 | 41 | 63.9% | 0.88 | 0.0018 | -0.058 | 175 | 6.25 | 9.30 | 263 | 66.4% | -0.12 | 0.0018 | -0.072 | ||
| 90.10 | 95.65 | 79 | 66.4% | 0.87 | 0.0019 | -0.064 | 180 | 7.00 | 10.65 | 233 | 66.1% | -0.13 | 0.0019 | -0.078 | ||
| 85.25 | 93.20 | 1 | 77 | 66.4% | 0.86 | 0.0020 | -0.070 | 185 | 8.35 | 11.60 | 141 | 65.8% | -0.15 | 0.0021 | -0.083 | |
| 82.60 | 89.50 | 33 | 67.4% | 0.84 | 0.0022 | -0.075 | 190 | 9.80 | 12.00 | 144 | 64.8% | -0.16 | 0.0022 | -0.088 | ||
| 77.80 | 85.90 | 49 | 65.6% | 0.83 | 0.0023 | -0.081 | 195 | 10.40 | 14.45 | 158 | 65.1% | -0.17 | 0.0024 | -0.092 | ||
| 74.00 | 82.40 | 434 | 65.0% | 0.81 | 0.0025 | -0.086 | 200 | 13.15 | 15.40 | 457 | 65.8% | -0.19 | 0.0025 | -0.097 | ||
| 69.30 | 74.70 | 152 | 65.5% | 0.78 | 0.0027 | -0.096 | 210 | 15.55 | 19.45 | 14 | 263 | 65.4% | -0.22 | 0.0028 | -0.106 | |
| 63.40 | 68.30 | 2 | 471 | 65.3% | 0.75 | 0.0030 | -0.105 | 220 | 18.20 | 23.25 | 103 | 64.3% | -0.26 | 0.0030 | -0.114 | |
| 56.90 | 61.85 | 1 | 212 | 63.8% | 0.71 | 0.0032 | -0.113 | 230 | 22.55 | 27.50 | 218 | 64.5% | -0.29 | 0.0032 | -0.121 | |
| 51.05 | 57.15 | 1 | 302 | 63.8% | 0.68 | 0.0034 | -0.119 | 240 | 26.90 | 31.70 | 170 | 63.9% | -0.33 | 0.0034 | -0.126 | |
| 46.35 | 51.10 | 4 | 368 | 63.0% | 0.64 | 0.0035 | -0.125 | 250 | 31.35 | 37.45 | 189 | 64.0% | -0.37 | 0.0036 | -0.131 | |
| 42.15 | 44.85 | 3 | 178 | 61.9% | 0.60 | 0.0036 | -0.129 | 260 | 35.70 | 42.75 | 145 | 63.1% | -0.41 | 0.0038 | -0.134 | |
| 37.30 | 43.40 | 490 | 63.4% | 0.57 | 0.0037 | -0.132 | 270 | 42.05 | 48.40 | 108 | 63.5% | -0.44 | 0.0038 | -0.135 | ||
| 32.90 | 39.50 | 5 | 191 | 62.9% | 0.53 | 0.0038 | -0.133 | 280 | 49.25 | 52.30 | 1 | 112 | 62.6% | -0.48 | 0.0039 | -0.136 |
| 29.85 | 34.10 | 1 | 150 | 61.7% | 0.50 | 0.0038 | -0.134 | 290 | 55.40 | 59.45 | 1 | 65 | 62.9% | -0.52 | 0.0040 | -0.136 |
| 26.25 | 30.90 | 2 | 1,011 | 61.4% | 0.46 | 0.0038 | -0.133 | 300 | 61.20 | 65.75 | 616 | 61.8% | -0.55 | 0.0040 | -0.134 | |
| 24.90 | 29.40 | 559 | 63.5% | 0.43 | 0.0038 | -0.132 | 310 | 67.55 | 73.55 | 229 | 61.8% | -0.59 | 0.0040 | -0.132 | ||
| 20.85 | 24.95 | 2 | 145 | 61.0% | 0.40 | 0.0037 | -0.129 | 320 | 74.95 | 80.65 | 172 | 61.7% | -0.62 | 0.0039 | -0.129 | |
| 19.25 | 22.85 | 1 | 92 | 61.8% | 0.37 | 0.0036 | -0.126 | 330 | 83.45 | 88.70 | 531 | 62.7% | -0.65 | 0.0038 | -0.125 | |
| 16.60 | 20.80 | 1 | 413 | 61.4% | 0.34 | 0.0035 | -0.123 | 340 | 90.60 | 96.05 | 61.7% | -0.68 | 0.0038 | -0.121 | ||
| 14.55 | 19.35 | 204 | 61.7% | 0.31 | 0.0034 | -0.119 | 350 | 99.60 | 104.15 | 1 | 16 | 62.5% | -0.71 | 0.0037 | -0.116 | |
| 13.05 | 17.50 | 63 | 61.8% | 0.29 | 0.0033 | -0.115 | 360 | 106.95 | 112.50 | 1 | 61.8% | -0.73 | 0.0036 | -0.111 | ||
| 11.90 | 14.80 | 1 | 50 | 61.2% | 0.27 | 0.0032 | -0.111 | 370 | 115.40 | 122.00 | 5 | 62.7% | -0.76 | 0.0034 | -0.106 | |
| 11.80 | 13.45 | 15 | 69 | 62.4% | 0.25 | 0.0030 | -0.106 | 380 | 124.15 | 130.20 | 1 | 62.4% | -0.78 | 0.0033 | -0.101 | |
| 10.60 | 12.10 | 16 | 36 | 62.5% | 0.23 | 0.0029 | -0.102 | 390 | 132.90 | 139.30 | 62.8% | -0.80 | 0.0032 | -0.096 | ||
Strikes mostrados: dentro del ±50% del precio del subyacente. Valor intrínseco = máx(0, precio − strike) para calls, máx(0, strike − precio) para puts; extrínseco = precio de la opción − intrínseco. Griegas e IV según los calcula el feed del mercado.
Sonrisa de volatilidad — Mar 19, 2027
Página de volatilidad →Volatilidad implícita por strike para este vencimiento. Los puts fuera del dinero suelen tener una IV más alta que los calls — el skew.
callsputs