DDOG rantai opsi Datadog, Inc.
Cboe delayed options data · per 09:36 UTC
Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.
Ekspirasi ini memperhitungkan pergerakan sekitar ±46.0% (140.96–381.46) · ATM IV 62.0% · P/C open interest 2.07
| CALLS | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Tanya | 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 | Tanya | Vol | OI | IV | Δ | Γ | Θ | |
| 135.15 | 145.00 | 68.5% | 0.92 | 0.0009 | -0.017 | 135 | 6.75 | 9.15 | 36 | 67.2% | -0.08 | 0.0009 | -0.036 | |||
| 131.00 | 140.75 | 67.1% | 0.92 | 0.0010 | -0.020 | 140 | 7.80 | 10.25 | 33 | 67.1% | -0.09 | 0.0010 | -0.038 | |||
| 127.00 | 136.00 | 5 | 65.3% | 0.91 | 0.0010 | -0.023 | 145 | 8.90 | 10.80 | 12 | 59 | 66.2% | -0.10 | 0.0010 | -0.041 | |
| 124.00 | 133.00 | 17 | 66.6% | 0.90 | 0.0011 | -0.026 | 150 | 10.00 | 12.35 | 24 | 66.4% | -0.10 | 0.0011 | -0.044 | ||
| 120.00 | 129.65 | 66.2% | 0.89 | 0.0012 | -0.029 | 155 | 9.50 | 13.70 | 50 | 64.5% | -0.11 | 0.0012 | -0.046 | |||
| 116.00 | 126.00 | 1 | 65.3% | 0.88 | 0.0012 | -0.033 | 160 | 12.20 | 15.20 | 61 | 66.0% | -0.12 | 0.0013 | -0.049 | ||
| 113.00 | 122.75 | 65.7% | 0.87 | 0.0013 | -0.036 | 165 | 12.45 | 16.45 | 57 | 64.6% | -0.13 | 0.0014 | -0.051 | |||
| 110.00 | 119.00 | 5 | 65.5% | 0.86 | 0.0014 | -0.039 | 170 | 13.60 | 18.80 | 63 | 65.0% | -0.14 | 0.0014 | -0.054 | ||
| 106.00 | 116.00 | 11 | 64.9% | 0.85 | 0.0015 | -0.042 | 175 | 15.30 | 19.75 | 19 | 64.4% | -0.16 | 0.0015 | -0.056 | ||
| 103.00 | 112.75 | 1 | 64.8% | 0.84 | 0.0015 | -0.044 | 180 | 16.65 | 21.60 | 39 | 64.3% | -0.17 | 0.0016 | -0.059 | ||
| 100.00 | 109.55 | 64.7% | 0.83 | 0.0016 | -0.047 | 185 | 17.80 | 25.10 | 47 | 65.1% | -0.18 | 0.0017 | -0.061 | |||
| 97.00 | 106.00 | 1 | 64.2% | 0.82 | 0.0017 | -0.050 | 190 | 18.40 | 26.85 | 65 | 64.1% | -0.19 | 0.0017 | -0.063 | ||
| 94.00 | 103.00 | 4 | 64.1% | 0.81 | 0.0017 | -0.053 | 195 | 21.15 | 27.45 | 6 | 63.7% | -0.20 | 0.0018 | -0.066 | ||
| 93.25 | 99.50 | 18 | 65.0% | 0.79 | 0.0018 | -0.055 | 200 | 23.85 | 28.90 | 84 | 63.8% | -0.21 | 0.0019 | -0.068 | ||
| 85.20 | 92.85 | 14 | 62.4% | 0.77 | 0.0019 | -0.060 | 210 | 27.75 | 33.15 | 1 | 63.5% | -0.24 | 0.0020 | -0.071 | ||
| 81.25 | 87.50 | 16 | 63.0% | 0.75 | 0.0020 | -0.064 | 220 | 30.60 | 37.65 | 30 | 62.4% | -0.26 | 0.0021 | -0.075 | ||
| 75.00 | 84.90 | 5 | 63.5% | 0.72 | 0.0021 | -0.068 | 230 | 35.60 | 44.00 | 7 | 63.5% | -0.29 | 0.0022 | -0.078 | ||
| 71.65 | 78.70 | 27 | 63.3% | 0.70 | 0.0022 | -0.072 | 240 | 40.00 | 47.65 | 6 | 62.2% | -0.31 | 0.0024 | -0.081 | ||
| 66.35 | 73.35 | 1 | 62.1% | 0.67 | 0.0023 | -0.075 | 250 | 47.20 | 53.10 | 2 | 63.2% | -0.34 | 0.0025 | -0.083 | ||
| 61.85 | 69.15 | 22 | 61.9% | 0.65 | 0.0024 | -0.078 | 260 | 52.65 | 56.85 | 5 | 62.1% | -0.36 | 0.0025 | -0.085 | ||
| 57.95 | 64.90 | 13 | 61.6% | 0.63 | 0.0024 | -0.080 | 270 | 56.00 | 65.00 | 7 | 61.9% | -0.39 | 0.0026 | -0.087 | ||
| 54.00 | 62.30 | 21 | 62.0% | 0.60 | 0.0025 | -0.082 | 280 | 64.20 | 71.00 | 1 | 62.9% | -0.42 | 0.0027 | -0.088 | ||
| 50.60 | 57.90 | 1 | 89 | 61.5% | 0.58 | 0.0025 | -0.084 | 290 | 70.35 | 76.45 | 4 | 62.3% | -0.44 | 0.0027 | -0.088 | |
| 47.70 | 55.45 | 13 | 62.0% | 0.56 | 0.0026 | -0.085 | 300 | 76.75 | 84.00 | 54 | 62.6% | -0.47 | 0.0028 | -0.089 | ||
| 44.00 | 51.60 | 3 | 61.2% | 0.53 | 0.0026 | -0.086 | 310 | 81.50 | 91.00 | 5 | 61.7% | -0.49 | 0.0028 | -0.089 | ||
| 41.05 | 48.60 | 7 | 61.1% | 0.51 | 0.0026 | -0.086 | 320 | 89.85 | 97.60 | 1 | 62.2% | -0.51 | 0.0029 | -0.089 | ||
| 38.00 | 46.00 | 9 | 60.9% | 0.49 | 0.0026 | -0.086 | 330 | 97.15 | 104.50 | 40 | 62.1% | -0.54 | 0.0029 | -0.088 | ||
| 36.00 | 43.30 | 2 | 61.0% | 0.47 | 0.0026 | -0.086 | 340 | 103.00 | 110.50 | 60.5% | -0.56 | 0.0029 | -0.088 | |||
| 33.05 | 41.15 | 2 | 60.8% | 0.45 | 0.0026 | -0.086 | 350 | 111.00 | 120.00 | 61.8% | -0.58 | 0.0029 | -0.087 | |||
| 34.40 | 38.35 | 53 | 62.3% | 0.43 | 0.0026 | -0.086 | 360 | 118.50 | 128.00 | 61.8% | -0.60 | 0.0029 | -0.086 | |||
| 29.00 | 38.00 | 1 | 61.5% | 0.41 | 0.0025 | -0.085 | 370 | 127.00 | 136.00 | 62.2% | -0.62 | 0.0029 | -0.085 | |||
| 30.15 | 32.75 | 30 | 61.3% | 0.40 | 0.0025 | -0.084 | 380 | 135.00 | 144.00 | 62.2% | -0.65 | 0.0029 | -0.083 | |||
| 25.95 | 32.80 | 3 | 61.1% | 0.38 | 0.0025 | -0.083 | 390 | 142.95 | 150.05 | 60.9% | -0.67 | 0.0029 | -0.082 | |||
Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.
Volatility smile — Sep 17, 2027
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.
callput