DDOG Optionskette Datadog, Inc.

Verfall Cboe delayed options data · Stand 21:49 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 ±9.1% (194.59–233.34) · ATM IV 55.7% · P/C Open Interest 1.02

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
102.15	107.65		39	177.0%	1.00	0.0001	0.000	110	0	0.3600		1,015	145.5%	-0.00	0.0001	-0.011
94.95	100.25		84		1.00	0.0002	0.000	115	0	0.3600		876	136.6%	-0.00	0.0002	-0.011
90.25	98.50		147	121.2%	1.00	0.0002	0.000	120	0	0.1500		2,468	115.0%	-0.00	0.0002	-0.012
86.35	92.30		136	104.2%	1.00	0.0002	0.000	125	0	0.3700		223	120.4%	-0.00	0.0002	-0.013
81.35	87.45		560	106.4%	1.00	0.0003	0.000	130	0	0.3700		382	112.5%	-0.00	0.0003	-0.014
75.50	82.70		287		1.00	0.0003	0.000	135	0	0.1900		416	96.1%	-0.00	0.0003	-0.015
70.20	77.40		1,609		0.99	0.0004	0.000	140	0	0.1600		1,624	87.4%	-0.01	0.0004	-0.017
67.10	72.40		283	103.4%	0.99	0.0005	0.000	145	0.0100	0.1500		105	80.9%	-0.01	0.0005	-0.020
62.95	66.45	2	825	93.3%	0.99	0.0007	0.000	150	0.0200	0.2500	2	718	79.7%	-0.01	0.0007	-0.023
56.95	61.60	1	508		0.99	0.0009	0.000	155	0.0100	0.1500		187	68.4%	-0.01	0.0009	-0.028
52.00	56.50	2	314		0.99	0.0013	-0.008	160	0.0400	0.4600	3	1,310	73.3%	-0.02	0.0013	-0.035
47.10	51.15	2	252		0.98	0.0018	-0.020	165	0.0100	0.3700		240	63.8%	-0.02	0.0018	-0.045
42.20	46.65		757	49.4%	0.97	0.0025	-0.036	170	0.2500	0.4900	135	276	64.3%	-0.03	0.0025	-0.059
37.40	41.85		795	53.8%	0.96	0.0035	-0.058	175	0.0600	0.6200	1	956	56.6%	-0.04	0.0035	-0.078
33.50	37.10	15	530	62.1%	0.94	0.0049	-0.086	180	0.3300	0.8900	72	8,282	56.4%	-0.06	0.0049	-0.104
28.10	32.60	1	1,077	55.0%	0.91	0.0067	-0.121	185	0.6100	1.30	7	164	54.9%	-0.09	0.0067	-0.136
23.80	28.05	5	598	54.3%	0.87	0.0088	-0.162	190	1.52	2.06	18	267	57.1%	-0.13	0.0088	-0.175
20.85	23.85	1	589	58.8%	0.81	0.0110	-0.205	195	2.39	2.89	24	562	56.2%	-0.19	0.0111	-0.216
16.90	20.05	10	2,694	57.3%	0.75	0.0132	-0.246	200	3.45	4.00	41	2,305	54.8%	-0.25	0.0133	-0.255
12.85	16.50		3	54.3%	0.68	0.0150	-0.281	205	4.95	5.75	29	51	54.8%	-0.33	0.0151	-0.287
12.35	14.60	2		56.4%	0.64	0.0157	-0.294	207.5	5.50	6.80	1	30	53.9%	-0.36	0.0158	-0.300
10.00	13.10	32	1,320	53.4%	0.60	0.0162	-0.305	210	6.95	7.75	48	2,175	54.6%	-0.41	0.0164	-0.309
9.90	11.45	4	20	56.1%	0.56	0.0166	-0.312	212.5	8.10	8.90	3	43	54.5%	-0.45	0.0167	-0.315
8.55	10.55	42	14	56.6%	0.51	0.0167	-0.315	215	8.30	11.35	6	42	54.8%	-0.49	0.0168	-0.317
6.60	9.15	6	2	53.4%	0.47	0.0167	-0.316	217.5	10.75	11.70	1	305	55.0%	-0.53	0.0168	-0.317
6.55	8.05	103	2,995	56.0%	0.43	0.0164	-0.313	220	11.05	14.35	16	1,315	54.8%	-0.57	0.0166	-0.312
4.85	7.30	2	3	54.2%	0.39	0.0160	-0.307	222.5	13.25	15.65	1	61	55.8%	-0.61	0.0162	-0.305
5.05	5.80	37	266	55.1%	0.36	0.0155	-0.298	225	15.00	16.90	7	226	54.7%	-0.65	0.0156	-0.296
4.35	5.45	232	8	56.7%	0.32	0.0148	-0.287	227.5	15.95	19.30	2	444	54.1%	-0.68	0.0150	-0.284
3.70	4.65	17	391	56.3%	0.29	0.0141	-0.274	230	18.05	21.20	4	809	55.1%	-0.72	0.0142	-0.270
3.10	3.85	2	7	55.0%	0.26	0.0132	-0.260	232.5	20.15	22.40	3	23	53.1%	-0.75	0.0134	-0.254
2.01	3.35	21	269	53.3%	0.23	0.0124	-0.243	235	21.55	24.60		19	51.3%	-0.78	0.0126	-0.237
1.57	3.05	12	20	53.8%	0.20	0.0115	-0.227	237.5	23.60	27.85		35	56.1%	-0.80	0.0117	-0.219
1.27	2.63	28	766	54.0%	0.18	0.0106	-0.209	240	25.55	30.00	10	2,264	55.5%	-0.83	0.0108	-0.200
0.9800	2.33	1	52	54.2%	0.16	0.0097	-0.191	242.5	27.80	32.25	2	59	56.3%	-0.85	0.0099	-0.181
1.02	2.04	7	54	55.9%	0.14	0.0088	-0.173	245	30.00	34.50	4	9	56.4%	-0.87	0.0090	-0.162
0.7900	1.80		27	56.1%	0.12	0.0080	-0.156	247.5	32.25	36.80	2		56.7%	-0.89	0.0081	-0.143
0.7500	1.31	135	1,928	55.5%	0.10	0.0072	-0.140	250	34.80	39.15	14	658	58.8%	-0.91	0.0073	-0.124
0.6200	1.38		59	57.7%	0.09	0.0064	-0.124	252.5	36.90	41.50		1	57.7%	-0.92	0.0065	-0.107
0.5100	1.20	1	22	58.1%	0.07	0.0057	-0.110	255	39.25	43.85		17	57.8%	-0.93	0.0058	-0.090
0.3000	0.6500	17	652	55.7%	0.05	0.0044	-0.085	260	44.05	48.65	5	829	58.6%	-0.96	0.0048	-0.061
0.2600	0.3700		29	55.7%	0.04	0.0034	-0.065	265	48.90	53.55		4	59.9%	-0.97	0.0043	-0.045
0.1700	0.4400	27	3,319	59.4%	0.03	0.0025	-0.049	270	53.90	57.30	3	483		-0.99	0.0031	-0.051
0.0500	0.3300	5	68	58.7%	0.02	0.0019	-0.037	275	58.75	63.40		1	61.7%	-0.99	0.0018	-0.066
0.0400	0.2600	6	1,325	60.2%	0.01	0.0014	-0.029	280	63.90	68.40	218	156	69.5%	-1.00	0.0006	-0.083
0.0100	0.1300	6	2,568	60.8%	0.01	0.0008	-0.017	290	73.90	78.40	32	10	76.9%	-1.00	0.0000	-0.106
0	0.1300	32	1,802	66.1%	0.00	0.0005	-0.011	300	83.90	88.40		1	84.1%	-1.00	0.0000	-0.114
0	0.3100		456	79.5%	0.00	0.0003	-0.007	310	93.90	98.40			90.9%	-1.00	0.0000	-0.117
0	0.3800		822	87.6%	0.00	0.0002	-0.005	320	102.50	110.10			103.5%	-1.00	0.0000	-0.118

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 — Sep 18, 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 — Sep 18, 2026

Zyklischer Konsum

ETF

Technologie

Finanzdienstleistungen

Industrie

Energie