DDOG cadena de opciones Datadog, Inc.
Cboe delayed options data · a fecha de 12:35 UTC
Cada fila corresponde a un strike. La mitad izquierda es el call, la mitad derecha el put. El bid/ask es lo que compradores y vendedores cotizan actualmente; el volumen son los contratos negociados en la sesión; el open interest son los contratos vigentes. La fila resaltada es la más cercana al precio de la acción.
Este vencimiento descuenta un movimiento de aproximadamente ±18.7% (208.21–304.11) · ATM IV 75.1% · P/C interés abierto 1.01
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Preguntar | 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 | Preguntar | Vol | OI | IV | Δ | Γ | Θ | |
| 113.95 | 121.65 | 4 | 100.0% | 0.99 | 0.0002 | -0.013 | 130 | 0 | 0.2700 | 1 | 266 | 87.5% | -0.01 | 0.0002 | -0.013 | |
| 110.10 | 117.05 | 15 | 114.4% | 0.99 | 0.0003 | -0.016 | 135 | 0 | 0.7200 | 17 | 94.5% | -0.01 | 0.0003 | -0.016 | ||
| 103.85 | 111.75 | 15 | 87.9% | 0.99 | 0.0004 | -0.020 | 140 | 0 | 0.7600 | 110 | 90.2% | -0.01 | 0.0004 | -0.020 | ||
| 100.15 | 107.50 | 25 | 32 | 106.2% | 0.99 | 0.0005 | -0.025 | 145 | 0 | 0.6100 | 49 | 82.5% | -0.01 | 0.0005 | -0.025 | |
| 95.50 | 100.85 | 98 | 87.8% | 0.98 | 0.0006 | -0.032 | 150 | 0 | 0.6800 | 112 | 79.0% | -0.02 | 0.0006 | -0.032 | ||
| 90.55 | 96.00 | 14 | 84.5% | 0.98 | 0.0008 | -0.040 | 155 | 0.1700 | 0.7500 | 3 | 57 | 78.1% | -0.02 | 0.0008 | -0.040 | |
| 84.30 | 91.95 | 9 | 75.8% | 0.97 | 0.0010 | -0.050 | 160 | 0.2800 | 1.05 | 306 | 78.3% | -0.03 | 0.0010 | -0.050 | ||
| 79.10 | 87.35 | 10 | 101 | 72.9% | 0.96 | 0.0013 | -0.062 | 165 | 0.4500 | 1.04 | 167 | 75.0% | -0.03 | 0.0013 | -0.062 | |
| 74.75 | 82.65 | 12 | 75.8% | 0.95 | 0.0016 | -0.077 | 170 | 0.1900 | 1.96 | 102 | 75.6% | -0.04 | 0.0016 | -0.077 | ||
| 70.10 | 78.15 | 1 | 14 | 76.0% | 0.94 | 0.0019 | -0.093 | 175 | 1.33 | 2.04 | 4 | 251 | 78.2% | -0.06 | 0.0019 | -0.094 |
| 67.45 | 72.00 | 160 | 77.0% | 0.93 | 0.0023 | -0.112 | 180 | 0.7900 | 2.66 | 25 | 174 | 73.6% | -0.07 | 0.0023 | -0.112 | |
| 62.45 | 69.40 | 10 | 81.4% | 0.91 | 0.0027 | -0.132 | 185 | 1.99 | 4.00 | 67 | 213 | 79.5% | -0.09 | 0.0027 | -0.133 | |
| 58.55 | 63.55 | 34 | 76.6% | 0.89 | 0.0032 | -0.153 | 190 | 2.00 | 4.00 | 1 | 569 | 74.0% | -0.11 | 0.0032 | -0.154 | |
| 52.85 | 59.70 | 1 | 34 | 72.4% | 0.87 | 0.0036 | -0.175 | 195 | 3.80 | 4.40 | 6 | 170 | 75.9% | -0.13 | 0.0036 | -0.175 |
| 49.15 | 56.90 | 8 | 337 | 77.0% | 0.85 | 0.0040 | -0.196 | 200 | 4.80 | 5.55 | 28 | 629 | 76.4% | -0.15 | 0.0040 | -0.197 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 205 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 42.50 | 47.90 | 99 | 194 | 75.4% | 0.79 | 0.0049 | -0.236 | 210 | 7.10 | 7.90 | 124 | 496 | 75.7% | -0.21 | 0.0049 | -0.237 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 215 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 35.45 | 40.20 | 1 | 725 | 73.3% | 0.73 | 0.0056 | -0.271 | 220 | 9.60 | 11.20 | 50 | 538 | 74.9% | -0.27 | 0.0057 | -0.272 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 225 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 227.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 29.65 | 34.50 | 1 | 167 | 74.9% | 0.67 | 0.0063 | -0.298 | 230 | 13.45 | 14.80 | 38 | 2,828 | 74.5% | -0.33 | 0.0063 | -0.300 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 232.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 235 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 237.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 24.65 | 27.60 | 11 | 813 | 73.2% | 0.60 | 0.0067 | -0.316 | 240 | 18.50 | 19.50 | 61 | 1,544 | 75.7% | -0.40 | 0.0068 | -0.318 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 242.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 245 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 247.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 20.65 | 22.80 | 293 | 379 | 74.3% | 0.53 | 0.0070 | -0.324 | 250 | 22.70 | 25.35 | 17 | 317 | 74.9% | -0.47 | 0.0070 | -0.327 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 252.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 255 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 257.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 16.55 | 19.75 | 22 | 420 | 75.8% | 0.46 | 0.0070 | -0.323 | 260 | 27.70 | 31.90 | 28 | 252 | 74.4% | -0.54 | 0.0070 | -0.326 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 262.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 265 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 267.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 13.35 | 15.25 | 34 | 632 | 74.4% | 0.40 | 0.0068 | -0.312 | 270 | 34.75 | 38.85 | 12 | 190 | 75.8% | -0.60 | 0.0069 | -0.316 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 272.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 275 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 10.75 | 11.75 | 26 | 643 | 73.8% | 0.34 | 0.0065 | -0.295 | 280 | 40.55 | 46.15 | 4 | 310 | 73.8% | -0.66 | 0.0066 | -0.299 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 285 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 8.00 | 9.50 | 85 | 529 | 73.1% | 0.29 | 0.0060 | -0.273 | 290 | 48.90 | 53.85 | 92 | 75.2% | -0.72 | 0.0061 | -0.277 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 295 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 6.65 | 7.50 | 309 | 601 | 74.0% | 0.24 | 0.0055 | -0.247 | 300 | 56.70 | 62.15 | 39 | 75.2% | -0.77 | 0.0056 | -0.252 | |
| 4.90 | 5.75 | 37 | 301 | 73.0% | 0.19 | 0.0049 | -0.219 | 310 | 63.30 | 71.60 | 28 | 73.1% | -0.81 | 0.0050 | -0.225 | |
| 3.75 | 4.55 | 57 | 834 | 73.2% | 0.16 | 0.0043 | -0.192 | 320 | 72.40 | 80.40 | 22 | 73.9% | -0.85 | 0.0044 | -0.198 | |
| 2.85 | 3.45 | 343 | 659 | 73.0% | 0.13 | 0.0037 | -0.166 | 330 | 81.00 | 89.35 | 7 | 72.0% | -0.88 | 0.0039 | -0.172 | |
| 2.22 | 3.10 | 29 | 1,187 | 74.8% | 0.10 | 0.0032 | -0.142 | 340 | 90.55 | 98.55 | 12 | 72.5% | -0.91 | 0.0033 | -0.149 | |
| 1.67 | 2.33 | 25 | 301 | 74.5% | 0.08 | 0.0027 | -0.120 | 350 | 100.05 | 107.70 | 9 | 70.7% | -0.93 | 0.0029 | -0.128 | |
| 1.25 | 1.62 | 35 | 149 | 73.6% | 0.07 | 0.0023 | -0.101 | 360 | 109.70 | 117.75 | 2 | 73.3% | -0.95 | 0.0024 | -0.109 | |
| 1.05 | 1.36 | 12 | 88 | 75.0% | 0.05 | 0.0019 | -0.085 | 370 | 119.65 | 127.50 | 75.4% | -0.96 | 0.0020 | -0.093 | ||
| 0.4800 | 1.23 | 4 | 48 | 74.2% | 0.04 | 0.0016 | -0.071 | 380 | 129.25 | 137.20 | 2 | 72.6% | -0.97 | 0.0017 | -0.078 | |
Strikes mostrados: dentro del ±50% del precio del subyacente. Valor intrínseco = máx(0, precio − strike) para calls, máx(0, strike − precio) para puts; extrínseco = precio de la opción − intrínseco. Griegas e IV según los calcula el feed del mercado.
Sonrisa de volatilidad — Nov 20, 2026
Página de volatilidad →Volatilidad implícita por strike para este vencimiento. Los puts fuera del dinero suelen tener una IV más alta que los calls — el skew.
callsputs