DDOG chaîne d'options Datadog, Inc.
Cboe delayed options data · au 15:35 UTC
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 ±17.9% (210.17–302.07) · ATM IV 77.1% · P/C open interest 1.01
| 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 | |
| 122.80 | 128.95 | 4 | 0.99 | 0.0002 | -0.001 | 130 | 0 | 0.0900 | 9 | 266 | 86.0% | -0.01 | 0.0002 | -0.017 | ||
| 118.80 | 123.40 | 15 | 0.99 | 0.0003 | -0.004 | 135 | 0 | 0.3500 | 17 | 95.0% | -0.01 | 0.0003 | -0.019 | |||
| 112.90 | 119.05 | 15 | 0.99 | 0.0003 | -0.009 | 140 | 0 | 0.3900 | 109 | 91.4% | -0.01 | 0.0003 | -0.023 | |||
| 108.90 | 114.10 | 32 | 0.99 | 0.0004 | -0.013 | 145 | 0 | 0.4500 | 49 | 88.2% | -0.01 | 0.0004 | -0.027 | |||
| 104.05 | 108.80 | 98 | 0.99 | 0.0005 | -0.019 | 150 | 0.1300 | 0.5100 | 117 | 87.7% | -0.01 | 0.0005 | -0.032 | |||
| 98.20 | 104.30 | 14 | 0.98 | 0.0006 | -0.026 | 155 | 0.0900 | 0.6700 | 57 | 85.1% | -0.02 | 0.0006 | -0.039 | |||
| 93.30 | 99.45 | 9 | 0.98 | 0.0008 | -0.035 | 160 | 0.2400 | 0.7800 | 311 | 84.2% | -0.02 | 0.0008 | -0.047 | |||
| 88.70 | 94.95 | 101 | 69.9% | 0.97 | 0.0010 | -0.045 | 165 | 0.3500 | 0.7500 | 168 | 80.4% | -0.03 | 0.0010 | -0.056 | ||
| 84.80 | 89.85 | 12 | 79.0% | 0.97 | 0.0012 | -0.057 | 170 | 0.4100 | 1.28 | 102 | 81.8% | -0.03 | 0.0012 | -0.068 | ||
| 79.80 | 85.75 | 14 | 81.5% | 0.96 | 0.0014 | -0.071 | 175 | 0.6700 | 1.58 | 251 | 81.4% | -0.04 | 0.0014 | -0.082 | ||
| 75.30 | 81.00 | 1 | 160 | 81.2% | 0.95 | 0.0017 | -0.088 | 180 | 0.8800 | 1.94 | 181 | 80.3% | -0.05 | 0.0018 | -0.098 | |
| 70.80 | 76.25 | 10 | 80.0% | 0.94 | 0.0021 | -0.107 | 185 | 1.49 | 2.14 | 1 | 207 | 79.8% | -0.06 | 0.0021 | -0.116 | |
| 65.85 | 71.75 | 34 | 77.3% | 0.92 | 0.0025 | -0.127 | 190 | 1.88 | 2.75 | 2 | 568 | 79.4% | -0.08 | 0.0025 | -0.136 | |
| 62.05 | 66.40 | 34 | 75.6% | 0.91 | 0.0029 | -0.150 | 195 | 2.47 | 3.30 | 1 | 175 | 78.8% | -0.10 | 0.0029 | -0.158 | |
| 57.95 | 62.90 | 336 | 79.0% | 0.89 | 0.0033 | -0.173 | 200 | 3.10 | 4.10 | 1 | 620 | 78.4% | -0.11 | 0.0033 | -0.181 | |
| 53.50 | 59.30 | 79.3% | 0.86 | 0.0037 | -0.197 | 205 | 3.60 | 5.00 | 2 | 77.3% | -0.14 | 0.0037 | -0.204 | |||
| 48.90 | 53.70 | 194 | 72.8% | 0.84 | 0.0042 | -0.221 | 210 | 5.05 | 6.00 | 543 | 78.4% | -0.16 | 0.0042 | -0.228 | ||
| 45.80 | 51.55 | 79.3% | 0.81 | 0.0046 | -0.244 | 215 | 6.00 | 7.45 | 25 | 78.5% | -0.19 | 0.0046 | -0.251 | |||
| 42.45 | 46.65 | 725 | 76.9% | 0.79 | 0.0050 | -0.267 | 220 | 7.45 | 8.50 | 1 | 567 | 78.0% | -0.21 | 0.0050 | -0.272 | |
| 38.80 | 43.50 | 77.3% | 0.76 | 0.0054 | -0.287 | 225 | 8.65 | 10.50 | 1 | 16 | 78.4% | -0.24 | 0.0054 | -0.292 | ||
| 37.20 | 41.90 | 77.6% | 0.74 | 0.0055 | -0.297 | 227.5 | 9.30 | 11.35 | 19 | 78.1% | -0.26 | 0.0056 | -0.302 | |||
| 36.00 | 39.10 | 2 | 174 | 76.1% | 0.73 | 0.0057 | -0.306 | 230 | 10.55 | 11.70 | 3 | 2,827 | 77.8% | -0.27 | 0.0058 | -0.310 |
| 34.30 | 38.50 | 77.9% | 0.71 | 0.0059 | -0.314 | 232.5 | 11.30 | 13.05 | 78.4% | -0.29 | 0.0059 | -0.319 | ||||
| 32.60 | 37.10 | 77.8% | 0.69 | 0.0060 | -0.322 | 235 | 11.65 | 14.20 | 46 | 77.6% | -0.31 | 0.0061 | -0.326 | |||
| 31.20 | 35.65 | 78.1% | 0.68 | 0.0062 | -0.329 | 237.5 | 11.70 | 15.25 | 75.9% | -0.32 | 0.0062 | -0.333 | ||||
| 29.75 | 33.25 | 807 | 76.4% | 0.66 | 0.0063 | -0.336 | 240 | 14.00 | 15.70 | 1,539 | 77.2% | -0.34 | 0.0064 | -0.340 | ||
| 28.35 | 32.30 | 77.2% | 0.64 | 0.0064 | -0.341 | 242.5 | 14.85 | 17.15 | 1 | 77.4% | -0.36 | 0.0065 | -0.345 | |||
| 27.05 | 29.10 | 74.1% | 0.63 | 0.0066 | -0.346 | 245 | 15.95 | 18.65 | 78.0% | -0.37 | 0.0066 | -0.350 | ||||
| 25.80 | 27.75 | 74.2% | 0.61 | 0.0067 | -0.351 | 247.5 | 17.30 | 19.65 | 78.0% | -0.39 | 0.0067 | -0.354 | ||||
| 24.55 | 27.70 | 1 | 374 | 76.4% | 0.59 | 0.0068 | -0.354 | 250 | 18.55 | 20.85 | 5 | 354 | 78.0% | -0.41 | 0.0068 | -0.357 |
| 23.05 | 26.85 | 76.6% | 0.58 | 0.0068 | -0.357 | 252.5 | 19.35 | 21.90 | 76.8% | -0.43 | 0.0069 | -0.360 | ||||
| 21.95 | 25.65 | 6 | 76.7% | 0.56 | 0.0069 | -0.359 | 255 | 20.60 | 23.70 | 77.6% | -0.44 | 0.0070 | -0.362 | |||
| 20.90 | 22.70 | 1 | 73.9% | 0.54 | 0.0070 | -0.361 | 257.5 | 21.85 | 24.70 | 1 | 76.8% | -0.46 | 0.0070 | -0.363 | ||
| 19.75 | 21.55 | 2 | 422 | 73.7% | 0.52 | 0.0070 | -0.361 | 260 | 23.75 | 25.60 | 1 | 254 | 76.8% | -0.48 | 0.0070 | -0.364 |
| 18.65 | 22.30 | 2 | 76.7% | 0.51 | 0.0070 | -0.361 | 262.5 | 25.05 | 27.30 | 19 | 77.0% | -0.50 | 0.0071 | -0.363 | ||
| 17.65 | 21.35 | 1 | 1 | 76.8% | 0.49 | 0.0070 | -0.360 | 265 | 26.00 | 28.60 | 1 | 75.9% | -0.51 | 0.0071 | -0.362 | |
| 16.80 | 20.35 | 77.0% | 0.47 | 0.0070 | -0.359 | 267.5 | 27.45 | 30.65 | 2 | 76.6% | -0.53 | 0.0071 | -0.361 | |||
| 16.00 | 17.55 | 3 | 656 | 74.1% | 0.46 | 0.0070 | -0.357 | 270 | 29.55 | 31.85 | 190 | 77.0% | -0.55 | 0.0071 | -0.359 | |
| 14.90 | 18.30 | 1 | 76.6% | 0.44 | 0.0070 | -0.354 | 272.5 | 30.70 | 33.65 | 5 | 76.6% | -0.56 | 0.0071 | -0.356 | ||
| 14.10 | 15.70 | 2 | 5 | 73.7% | 0.42 | 0.0070 | -0.351 | 275 | 32.80 | 34.95 | 76.8% | -0.58 | 0.0070 | -0.352 | ||
| 12.60 | 14.05 | 3 | 655 | 73.8% | 0.39 | 0.0068 | -0.343 | 280 | 35.90 | 38.40 | 310 | 76.4% | -0.61 | 0.0069 | -0.344 | |
| 11.10 | 14.10 | 8 | 76.4% | 0.36 | 0.0067 | -0.333 | 285 | 39.45 | 42.05 | 76.7% | -0.65 | 0.0068 | -0.334 | |||
| 9.75 | 11.20 | 7 | 541 | 73.6% | 0.33 | 0.0065 | -0.322 | 290 | 41.60 | 45.65 | 92 | 73.8% | -0.68 | 0.0066 | -0.322 | |
| 8.60 | 11.25 | 1 | 76.0% | 0.30 | 0.0062 | -0.309 | 295 | 46.85 | 49.70 | 77.1% | -0.70 | 0.0063 | -0.309 | |||
| 8.25 | 8.75 | 13 | 694 | 74.7% | 0.27 | 0.0060 | -0.295 | 300 | 49.85 | 53.50 | 1 | 39 | 75.1% | -0.73 | 0.0061 | -0.294 |
| 5.80 | 6.95 | 1 | 346 | 73.8% | 0.23 | 0.0054 | -0.265 | 310 | 57.55 | 62.05 | 28 | 75.0% | -0.78 | 0.0055 | -0.264 | |
| 4.35 | 5.60 | 850 | 73.8% | 0.19 | 0.0048 | -0.235 | 320 | 65.00 | 71.05 | 22 | 73.4% | -0.82 | 0.0049 | -0.234 | ||
| 3.20 | 4.60 | 660 | 74.3% | 0.15 | 0.0042 | -0.206 | 330 | 74.00 | 80.30 | 7 | 74.9% | -0.86 | 0.0043 | -0.204 | ||
| 2.55 | 3.55 | 2 | 1,193 | 74.8% | 0.12 | 0.0036 | -0.178 | 340 | 83.15 | 89.10 | 12 | 74.0% | -0.89 | 0.0038 | -0.176 | |
| 2.04 | 2.50 | 1 | 305 | 74.4% | 0.10 | 0.0031 | -0.154 | 350 | 93.00 | 98.60 | 10 | 76.8% | -0.91 | 0.0032 | -0.150 | |
| 1.49 | 2.02 | 3 | 150 | 74.8% | 0.08 | 0.0026 | -0.132 | 360 | 102.30 | 108.05 | 3 | 76.1% | -0.93 | 0.0028 | -0.128 | |
| 0.8700 | 2.14 | 93 | 76.8% | 0.07 | 0.0022 | -0.113 | 370 | 111.95 | 117.75 | 77.1% | -0.95 | 0.0024 | -0.108 | |||
| 0.5900 | 1.83 | 51 | 77.6% | 0.05 | 0.0019 | -0.096 | 380 | 122.00 | 127.15 | 2 | 77.5% | -0.96 | 0.0021 | -0.093 | ||
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 — Nov 20, 2026
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.
callsputs