DDOG Optionskette Datadog, Inc.
Cboe delayed options data · Stand 12:36 UTC
Jede Zeile entspricht einem Strike. Die linke Hälfte zeigt den Call, die rechte den Put. Geld-/Briefkurs sind die aktuellen Quotes von Käufern und Verkäufern; Volumen sind die in dieser Sitzung gehandelten Kontrakte; Open Interest sind die offenen Kontrakte. Die hervorgehobene Zeile liegt dem Aktienkurs am nächsten.
Dieser Verfallstermin preist einen Move von etwa ±34.5% (169.40–347.60) · ATM IV 62.0% · P/C Open Interest 1.47
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Geldkurs | Fragen | 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 | Geldkurs | Fragen | Vol | OI | IV | Δ | Γ | Θ | |
| 132.00 | 139.55 | 66.6% | 0.96 | 0.0007 | -0.013 | 130 | 1.29 | 3.65 | 68.2% | -0.04 | 0.0007 | -0.030 | ||||
| 127.20 | 135.50 | 66.3% | 0.95 | 0.0008 | -0.017 | 135 | 2.24 | 3.75 | 68.1% | -0.05 | 0.0008 | -0.034 | ||||
| 124.60 | 130.65 | 69.2% | 0.95 | 0.0009 | -0.021 | 140 | 2.72 | 3.75 | 1 | 8 | 66.3% | -0.06 | 0.0009 | -0.037 | ||
| 118.50 | 126.80 | 1 | 65.7% | 0.94 | 0.0010 | -0.026 | 145 | 3.25 | 4.90 | 2 | 10 | 67.1% | -0.06 | 0.0010 | -0.041 | |
| 115.25 | 122.15 | 66.6% | 0.93 | 0.0011 | -0.030 | 150 | 3.85 | 5.70 | 1 | 5 | 66.9% | -0.07 | 0.0011 | -0.046 | ||
| 110.35 | 118.40 | 65.6% | 0.92 | 0.0012 | -0.035 | 155 | 4.45 | 6.55 | 17 | 66.5% | -0.08 | 0.0012 | -0.050 | |||
| 107.55 | 113.40 | 34 | 66.0% | 0.91 | 0.0014 | -0.040 | 160 | 4.90 | 7.55 | 8 | 65.9% | -0.09 | 0.0014 | -0.054 | ||
| 102.15 | 110.45 | 65.1% | 0.90 | 0.0015 | -0.045 | 165 | 5.70 | 8.35 | 47 | 65.3% | -0.10 | 0.0015 | -0.059 | |||
| 99.80 | 106.40 | 1 | 67.0% | 0.89 | 0.0016 | -0.050 | 170 | 7.10 | 9.60 | 15 | 70 | 66.1% | -0.11 | 0.0016 | -0.063 | |
| 94.55 | 102.85 | 2 | 65.1% | 0.88 | 0.0017 | -0.055 | 175 | 7.65 | 10.70 | 75 | 65.2% | -0.13 | 0.0018 | -0.068 | ||
| 90.70 | 98.95 | 1 | 64.5% | 0.86 | 0.0019 | -0.060 | 180 | 8.80 | 11.90 | 40 | 65.0% | -0.14 | 0.0019 | -0.072 | ||
| 87.00 | 95.30 | 6 | 64.3% | 0.85 | 0.0020 | -0.065 | 185 | 8.90 | 13.25 | 24 | 63.5% | -0.15 | 0.0020 | -0.076 | ||
| 84.80 | 91.90 | 65.8% | 0.84 | 0.0021 | -0.070 | 190 | 9.95 | 14.95 | 50 | 63.4% | -0.17 | 0.0021 | -0.081 | |||
| 82.40 | 87.75 | 1 | 65.9% | 0.82 | 0.0022 | -0.074 | 195 | 11.55 | 16.55 | 22 | 63.6% | -0.18 | 0.0023 | -0.085 | ||
| 77.75 | 83.75 | 39 | 63.7% | 0.81 | 0.0024 | -0.079 | 200 | 12.20 | 18.75 | 46 | 63.3% | -0.20 | 0.0024 | -0.089 | ||
| 71.85 | 77.50 | 4 | 64.1% | 0.78 | 0.0026 | -0.087 | 210 | 17.15 | 20.35 | 62.8% | -0.23 | 0.0026 | -0.096 | |||
| 65.45 | 71.30 | 22 | 63.3% | 0.75 | 0.0028 | -0.095 | 220 | 19.25 | 26.15 | 29 | 62.9% | -0.26 | 0.0028 | -0.103 | ||
| 59.75 | 65.30 | 6 | 62.8% | 0.71 | 0.0030 | -0.102 | 230 | 24.20 | 29.20 | 1 | 62.4% | -0.29 | 0.0031 | -0.109 | ||
| 54.70 | 60.00 | 17 | 62.8% | 0.68 | 0.0031 | -0.107 | 240 | 29.20 | 33.05 | 46 | 62.1% | -0.33 | 0.0032 | -0.114 | ||
| 50.40 | 55.05 | 5 | 63.0% | 0.64 | 0.0033 | -0.112 | 250 | 35.00 | 38.00 | 33 | 51 | 62.5% | -0.36 | 0.0034 | -0.118 | |
| 44.75 | 50.60 | 10 | 62.1% | 0.61 | 0.0034 | -0.116 | 260 | 38.95 | 43.90 | 62 | 61.8% | -0.40 | 0.0035 | -0.121 | ||
| 41.75 | 46.55 | 9 | 62.9% | 0.58 | 0.0035 | -0.118 | 270 | 44.45 | 49.10 | 120 | 61.2% | -0.43 | 0.0036 | -0.122 | ||
| 36.40 | 42.60 | 32 | 61.7% | 0.54 | 0.0035 | -0.120 | 280 | 50.50 | 55.50 | 4 | 61.4% | -0.47 | 0.0037 | -0.123 | ||
| 32.35 | 39.00 | 23 | 61.2% | 0.51 | 0.0036 | -0.121 | 290 | 56.25 | 61.25 | 14 | 60.4% | -0.50 | 0.0037 | -0.123 | ||
| 28.85 | 35.50 | 41 | 60.7% | 0.48 | 0.0036 | -0.121 | 300 | 63.50 | 68.50 | 7 | 61.1% | -0.54 | 0.0038 | -0.123 | ||
| 27.55 | 32.40 | 32 | 61.8% | 0.45 | 0.0035 | -0.120 | 310 | 69.90 | 76.00 | 3 | 61.1% | -0.57 | 0.0037 | -0.121 | ||
| 23.25 | 30.15 | 1 | 60.9% | 0.42 | 0.0035 | -0.118 | 320 | 77.10 | 83.20 | 2 | 2 | 60.9% | -0.60 | 0.0037 | -0.119 | |
| 22.75 | 26.50 | 26 | 14 | 61.4% | 0.39 | 0.0034 | -0.116 | 330 | 85.45 | 90.35 | 61.3% | -0.63 | 0.0037 | -0.117 | ||
| 19.35 | 24.25 | 6 | 60.6% | 0.36 | 0.0034 | -0.114 | 340 | 93.05 | 98.10 | 61.2% | -0.66 | 0.0036 | -0.114 | |||
| 16.45 | 22.90 | 1 | 60.4% | 0.34 | 0.0033 | -0.111 | 350 | 100.55 | 106.10 | 60.8% | -0.69 | 0.0036 | -0.110 | |||
| 16.30 | 20.30 | 8 | 61.1% | 0.32 | 0.0032 | -0.108 | 360 | 109.45 | 114.45 | 61.6% | -0.71 | 0.0035 | -0.107 | |||
| 12.95 | 19.95 | 4 | 60.9% | 0.29 | 0.0031 | -0.105 | 370 | 117.00 | 123.95 | 61.9% | -0.74 | 0.0034 | -0.103 | |||
| 12.95 | 17.15 | 199 | 61.1% | 0.27 | 0.0030 | -0.101 | 380 | 125.65 | 132.25 | 61.9% | -0.76 | 0.0033 | -0.099 | |||
Angezeigte Strikes: innerhalb von ±50 % des Basiswertpreises. Innerer Wert = max(0, Kurs − Strike) bei Calls, max(0, Strike − Kurs) bei Puts; Zeitwert = Optionspreis − innerer Wert. Greeks und IV gemäß Berechnung des Börsendatenfeeds.
Volatility Smile — Apr 16, 2027
Volatilitätsseite →Implizite Volatilität je Strike für diesen Verfallstermin. Out-of-the-money-Puts werden in der Regel mit höherer IV bepreist als Calls — der Skew.
CallsPuts