DDOG chaîne d'options Datadog, Inc.
Chaque ligne correspond à un strike. La moitié gauche concerne le call, la moitié droite le put. Le bid/ask correspond aux cotations actuelles des acheteurs et vendeurs ; le volume indique les contrats échangés lors de cette séance ; l'open interest représente les contrats en cours. La ligne mise en évidence est la plus proche du cours de l'action.
Cette échéance intègre un mouvement d'environ ±53.2% (103.60–339.40) · ATM IV 60.4% · P/C open interest 0.82
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Offre | Demander | 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 | Offre | Demander | Vol | OI | IV | Δ | Γ | Θ | |
| 109.50 | 117.95 | 15 | 63.5% | 0.90 | 0.0011 | -0.015 | 115 | 10.30 | 12.25 | 119 | 63.8% | -0.11 | 0.0012 | -0.029 | ||
| 105.00 | 114.00 | 72 | 61.4% | 0.89 | 0.0012 | -0.018 | 120 | 11.90 | 13.80 | 191 | 63.9% | -0.12 | 0.0013 | -0.030 | ||
| 104.20 | 111.00 | 51 | 64.0% | 0.88 | 0.0013 | -0.020 | 125 | 14.15 | 16.65 | 49 | 64.3% | -0.13 | 0.0014 | -0.032 | ||
| 101.85 | 106.95 | 68 | 63.7% | 0.87 | 0.0014 | -0.022 | 130 | 14.90 | 17.05 | 1 | 202 | 63.6% | -0.14 | 0.0014 | -0.034 | |
| 96.95 | 104.95 | 357 | 62.8% | 0.86 | 0.0015 | -0.024 | 135 | 17.15 | 18.60 | 85 | 63.6% | -0.15 | 0.0015 | -0.035 | ||
| 93.00 | 101.90 | 167 | 61.7% | 0.85 | 0.0015 | -0.026 | 140 | 18.70 | 20.30 | 75 | 63.3% | -0.16 | 0.0016 | -0.037 | ||
| 91.80 | 98.95 | 50 | 62.9% | 0.84 | 0.0016 | -0.028 | 145 | 20.15 | 23.55 | 20 | 38 | 63.9% | -0.18 | 0.0017 | -0.038 | |
| 90.10 | 96.00 | 218 | 63.5% | 0.83 | 0.0017 | -0.030 | 150 | 22.50 | 24.05 | 2,720 | 62.9% | -0.19 | 0.0018 | -0.040 | ||
| 85.00 | 91.15 | 2 | 56 | 60.0% | 0.81 | 0.0018 | -0.031 | 155 | 22.55 | 27.70 | 27 | 68 | 62.5% | -0.20 | 0.0019 | -0.042 |
| 82.00 | 89.35 | 17 | 60.4% | 0.80 | 0.0018 | -0.033 | 160 | 26.60 | 28.25 | 16 | 62.7% | -0.21 | 0.0020 | -0.043 | ||
| 80.35 | 86.60 | 56 | 60.8% | 0.79 | 0.0019 | -0.035 | 165 | 28.65 | 30.40 | 15 | 62.4% | -0.23 | 0.0020 | -0.044 | ||
| 78.50 | 83.90 | 76 | 61.0% | 0.78 | 0.0020 | -0.036 | 170 | 30.55 | 33.70 | 156 | 62.7% | -0.24 | 0.0021 | -0.045 | ||
| 75.45 | 81.65 | 202 | 60.7% | 0.77 | 0.0020 | -0.038 | 175 | 31.30 | 35.20 | 188 | 61.0% | -0.25 | 0.0022 | -0.047 | ||
| 74.35 | 79.10 | 391 | 61.2% | 0.75 | 0.0021 | -0.039 | 180 | 35.65 | 39.35 | 371 | 63.2% | -0.26 | 0.0023 | -0.048 | ||
| 70.85 | 76.85 | 2 | 21 | 60.4% | 0.74 | 0.0022 | -0.041 | 185 | 37.65 | 41.85 | 21 | 62.7% | -0.28 | 0.0023 | -0.049 | |
| 70.15 | 74.60 | 144 | 61.2% | 0.73 | 0.0022 | -0.042 | 190 | 40.60 | 42.55 | 63 | 61.7% | -0.29 | 0.0024 | -0.050 | ||
| 66.50 | 72.45 | 16 | 60.2% | 0.72 | 0.0023 | -0.043 | 195 | 42.75 | 47.25 | 15 | 62.5% | -0.30 | 0.0025 | -0.051 | ||
| 66.05 | 70.20 | 13 | 721 | 61.0% | 0.71 | 0.0023 | -0.044 | 200 | 45.85 | 48.00 | 2,359 | 61.5% | -0.32 | 0.0025 | -0.051 | |
| 60.60 | 66.65 | 4 | 175 | 60.3% | 0.68 | 0.0024 | -0.046 | 210 | 50.80 | 53.65 | 1 | 136 | 60.9% | -0.34 | 0.0026 | -0.053 |
| 57.00 | 61.90 | 6 | 53 | 59.7% | 0.66 | 0.0025 | -0.048 | 220 | 57.25 | 59.65 | 25 | 156 | 61.1% | -0.37 | 0.0027 | -0.054 |
| 55.05 | 58.55 | 2 | 267 | 60.5% | 0.63 | 0.0025 | -0.050 | 230 | 62.85 | 65.75 | 46 | 60.6% | -0.40 | 0.0028 | -0.055 | |
| 50.40 | 55.25 | 91 | 59.6% | 0.61 | 0.0026 | -0.051 | 240 | 68.85 | 72.20 | 96 | 60.3% | -0.42 | 0.0029 | -0.056 | ||
| 47.40 | 51.95 | 1,139 | 59.4% | 0.59 | 0.0026 | -0.052 | 250 | 75.60 | 79.20 | 1 | 46 | 60.4% | -0.45 | 0.0030 | -0.056 | |
| 45.00 | 50.25 | 3 | 1,727 | 60.2% | 0.57 | 0.0027 | -0.053 | 260 | 83.10 | 85.90 | 24 | 60.6% | -0.47 | 0.0030 | -0.057 | |
| 42.00 | 46.00 | 4 | 1,161 | 59.2% | 0.54 | 0.0027 | -0.053 | 270 | 89.15 | 92.85 | 1 | 59.9% | -0.50 | 0.0031 | -0.057 | |
| 40.65 | 43.10 | 4 | 350 | 59.5% | 0.52 | 0.0027 | -0.054 | 280 | 96.15 | 100.25 | 17 | 59.7% | -0.52 | 0.0031 | -0.057 | |
| 39.05 | 40.25 | 4 | 430 | 59.6% | 0.50 | 0.0027 | -0.054 | 290 | 103.80 | 107.75 | 17 | 59.8% | -0.54 | 0.0032 | -0.057 | |
| 36.55 | 38.90 | 1 | 3,027 | 59.8% | 0.48 | 0.0027 | -0.054 | 300 | 111.30 | 115.50 | 2 | 59.7% | -0.57 | 0.0032 | -0.057 | |
| 33.75 | 37.95 | 36 | 60.0% | 0.47 | 0.0027 | -0.054 | 310 | 119.90 | 123.55 | 24 | 60.2% | -0.59 | 0.0032 | -0.056 | ||
| 31.20 | 36.35 | 50 | 59.8% | 0.45 | 0.0027 | -0.054 | 320 | 126.50 | 133.45 | 3 | 60.5% | -0.61 | 0.0032 | -0.056 | ||
| 30.80 | 34.90 | 36 | 60.7% | 0.43 | 0.0026 | -0.054 | 330 | 135.35 | 140.30 | 301 | 60.2% | -0.63 | 0.0033 | -0.055 | ||
Strikes affichés : dans une fourchette de ±50 % par rapport au prix du sous-jacent. Valeur intrinsèque = max(0, prix − strike) pour les calls, max(0, strike − prix) pour les puts ; valeur extrinsèque = prix de l'option − valeur intrinsèque. Greeks et IV tels que calculés par le flux de la bourse.
Smile de volatilité — Jan 21, 2028
Page volatilité →Volatilité implicite par strike pour cette échéance. Les puts hors de la monnaie affichent généralement une IV plus élevée que les calls — c'est le skew.