DDOG Optionskette Datadog, Inc.

Verfall Cboe delayed options data · Stand 21:54 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 ±17.4% (214.96–305.76) · ATM IV 73.9% · P/C Open Interest 1.01

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
121.70	130.35		15	92.3%	0.99	0.0002	-0.002	135	0	0.7500		17	106.4%	-0.01	0.0002	-0.017
117.00	125.25		15	93.0%	0.99	0.0003	-0.005	140	0	0.3400	5	110	84.1%	-0.01	0.0003	-0.020
112.50	119.15		32		0.99	0.0003	-0.010	145	0	0.8800		49	98.3%	-0.01	0.0003	-0.024
107.55	114.20		98		0.99	0.0004	-0.015	150	0.1200	0.4700	9	112	83.0%	-0.01	0.0004	-0.028
102.20	110.50	2	14	85.9%	0.99	0.0005	-0.021	155	0.0600	0.9600	7	57	90.4%	-0.01	0.0005	-0.034
97.35	105.60		9	84.5%	0.98	0.0007	-0.029	160	0.1000	0.9200	7	306	85.6%	-0.02	0.0007	-0.041
93.35	101.45		101	97.2%	0.98	0.0008	-0.038	165	0.3000	1.19	1	167	86.3%	-0.02	0.0008	-0.049
87.70	95.95		12	82.1%	0.97	0.0010	-0.049	170	0	1.40		102	80.6%	-0.03	0.0010	-0.060
83.00	91.20		14	81.7%	0.97	0.0012	-0.062	175	0.2800	1.50		251	79.4%	-0.04	0.0013	-0.072
79.85	85.30		160	83.0%	0.96	0.0015	-0.077	180	0.7200	1.74	14	174	79.7%	-0.04	0.0015	-0.087
73.85	81.90		10	81.2%	0.94	0.0018	-0.095	185	1.27	1.81	10	213	78.6%	-0.06	0.0018	-0.104
70.65	76.00		34	80.4%	0.93	0.0022	-0.114	190	1.73	2.33	1	569	78.8%	-0.07	0.0022	-0.123
64.45	73.00		34	78.5%	0.92	0.0026	-0.135	195	2.19	2.78	9	170	77.7%	-0.08	0.0026	-0.143
60.70	68.65	3	337	80.2%	0.90	0.0030	-0.157	200	2.79	3.70	27	629	78.3%	-0.10	0.0030	-0.165
57.60	64.15			82.2%	0.88	0.0034	-0.180	205	3.40	4.25	3		76.8%	-0.12	0.0034	-0.187
52.85	60.35		194	80.5%	0.86	0.0038	-0.203	210	4.35	5.45	106	496	77.7%	-0.14	0.0038	-0.210
48.55	56.10			78.3%	0.83	0.0042	-0.225	215	5.30	7.15	26		78.9%	-0.17	0.0042	-0.232
44.00	52.55		725	76.8%	0.81	0.0046	-0.247	220	6.35	7.80	98	538	77.0%	-0.19	0.0046	-0.253
42.45	47.75			78.7%	0.78	0.0050	-0.267	225	7.55	10.10	19		78.6%	-0.22	0.0050	-0.273
40.50	46.05			78.3%	0.77	0.0052	-0.277	227.5	8.05	11.15	19		78.6%	-0.23	0.0052	-0.282
39.00	44.30	7	167	78.5%	0.75	0.0054	-0.286	230	8.90	10.50	50	2,828	75.7%	-0.25	0.0054	-0.291
37.00	42.50			77.5%	0.74	0.0056	-0.295	232.5	7.95	12.20			73.9%	-0.26	0.0056	-0.300
34.85	40.90			76.5%	0.72	0.0057	-0.303	235	10.25	14.10	46		78.7%	-0.28	0.0058	-0.308
34.00	38.35			76.0%	0.71	0.0059	-0.311	237.5	10.55	13.60			74.8%	-0.30	0.0059	-0.315
32.45	36.80	7	813	75.9%	0.69	0.0061	-0.318	240	12.20	14.50	19	1,544	76.0%	-0.31	0.0061	-0.322
30.75	35.55			76.0%	0.67	0.0062	-0.324	242.5	12.25	16.00	1		75.1%	-0.33	0.0062	-0.328
30.05	34.90			78.7%	0.66	0.0063	-0.330	245	12.95	18.30			76.7%	-0.35	0.0064	-0.334
28.55	33.40			78.3%	0.64	0.0065	-0.335	247.5	14.10	17.50			73.5%	-0.36	0.0065	-0.339
26.20	30.95	8	379	74.7%	0.62	0.0066	-0.340	250	16.20	17.95	43	317	74.0%	-0.38	0.0066	-0.344
25.80	30.65			77.9%	0.61	0.0067	-0.344	252.5	16.10	20.90			74.8%	-0.40	0.0067	-0.347
24.65	28.75			77.0%	0.59	0.0068	-0.347	255	17.20	21.15			73.0%	-0.41	0.0068	-0.350
23.15	28.15	1		77.5%	0.57	0.0068	-0.350	257.5	18.25	23.10			73.7%	-0.43	0.0069	-0.353
22.30	25.10	25	420	75.0%	0.55	0.0069	-0.352	260	20.55	22.85	5	252	72.8%	-0.45	0.0070	-0.355
20.95	24.30	4		75.2%	0.54	0.0069	-0.353	262.5	21.35	25.30			73.7%	-0.47	0.0070	-0.356
18.35	24.55	2		75.0%	0.52	0.0070	-0.354	265	22.60	27.05	1		74.0%	-0.48	0.0070	-0.356
18.40	23.40			76.6%	0.50	0.0070	-0.354	267.5	23.35	28.30	8		72.6%	-0.50	0.0071	-0.356
16.90	20.55	52	632	72.8%	0.49	0.0070	-0.353	270	25.75	29.70	1	190	73.9%	-0.52	0.0071	-0.355
16.55	21.30	1		76.6%	0.47	0.0070	-0.352	272.5	26.05	30.70			71.1%	-0.53	0.0071	-0.353
15.35	18.20	6		72.7%	0.45	0.0070	-0.350	275	28.70	33.45			74.8%	-0.55	0.0070	-0.351
14.20	15.30	29	643	71.7%	0.42	0.0069	-0.344	280	31.95	36.00	1	310	73.6%	-0.58	0.0070	-0.346
11.00	15.70	9		72.4%	0.39	0.0068	-0.337	285	34.20	38.90			70.8%	-0.62	0.0068	-0.338
11.40	12.75	18	529	73.0%	0.36	0.0066	-0.328	290	38.40	43.40		92	73.6%	-0.65	0.0067	-0.328
8.00	12.10	1		70.4%	0.33	0.0064	-0.317	295	41.35	46.30			70.9%	-0.68	0.0065	-0.317
8.70	10.60	115	601	73.3%	0.30	0.0062	-0.305	300	46.10	51.05		39	74.4%	-0.70	0.0063	-0.305
6.60	8.10	57	301	72.4%	0.25	0.0056	-0.278	310	53.50	58.35		28	72.0%	-0.76	0.0057	-0.278
5.10	7.00	18	834	73.9%	0.21	0.0050	-0.249	320	61.40	66.70		22	70.7%	-0.80	0.0052	-0.248
4.05	5.40	3	659	74.0%	0.17	0.0044	-0.219	330	68.90	77.25		7	72.1%	-0.84	0.0046	-0.218
2.02	4.00	17	1,187	70.1%	0.14	0.0039	-0.190	340	77.90	86.30		12	72.2%	-0.87	0.0040	-0.189
2.15	3.15	5	301	73.0%	0.11	0.0033	-0.163	350	88.55	93.90	1	9	71.2%	-0.90	0.0035	-0.161
1.73	2.47	13	149	73.7%	0.09	0.0028	-0.139	360	97.10	102.90	1	2	62.2%	-0.92	0.0030	-0.136
1.14	1.94	9	88	73.2%	0.07	0.0024	-0.117	370	106.65	113.70			69.4%	-0.94	0.0026	-0.114
1.04	1.44	12	48	74.2%	0.06	0.0020	-0.098	380	115.85	124.15		2	70.5%	-0.96	0.0022	-0.094
0.3100	1.79	3	76	75.7%	0.04	0.0016	-0.082	390	125.65	133.95		2	68.6%	-0.97	0.0019	-0.079

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 — Nov 20, 2026

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

DDOG Optionskette Datadog, Inc.

Volatility Smile — Nov 20, 2026

Zyklischer Konsum

ETF

Technologie

Finanzdienstleistungen

Industrie

Defensiver Konsum