DDOG chaîne d'options Datadog, Inc.
Cboe delayed options data · au 15:34 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 ±9.4% (195.45–235.95) · ATM IV 57.5% · P/C open interest 1.02
| 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 | |
| 101.45 | 107.60 | 39 | 1.00 | 0.0001 | 0.000 | 110 | 0 | 0.2400 | 1,015 | 138.6% | -0.00 | 0.0001 | -0.010 | |||
| 97.25 | 102.45 | 84 | 1.00 | 0.0001 | 0.000 | 115 | 0 | 0.2300 | 876 | 129.5% | -0.00 | 0.0001 | -0.011 | |||
| 92.65 | 97.20 | 147 | 1.00 | 0.0002 | 0.000 | 120 | 0 | 0.1500 | 2,468 | 115.5% | -0.00 | 0.0002 | -0.012 | |||
| 87.20 | 92.30 | 136 | 1.00 | 0.0002 | 0.000 | 125 | 0 | 0.2300 | 223 | 113.8% | -0.00 | 0.0002 | -0.012 | |||
| 82.65 | 87.45 | 560 | 1.00 | 0.0002 | 0.000 | 130 | 0 | 0.2400 | 382 | 106.9% | -0.00 | 0.0002 | -0.013 | |||
| 76.60 | 82.40 | 287 | 1.00 | 0.0003 | 0.000 | 135 | 0 | 0.2200 | 416 | 98.6% | -0.00 | 0.0003 | -0.014 | |||
| 72.05 | 77.45 | 1,609 | 0.99 | 0.0004 | 0.000 | 140 | 0.0100 | 0.1300 | 1,624 | 86.8% | -0.01 | 0.0004 | -0.016 | |||
| 67.30 | 72.45 | 283 | 0.99 | 0.0005 | 0.000 | 145 | 0.0100 | 0.1500 | 105 | 81.7% | -0.01 | 0.0005 | -0.018 | |||
| 62.30 | 67.05 | 2 | 825 | 0.99 | 0.0006 | 0.000 | 150 | 0.0200 | 0.2400 | 718 | 80.2% | -0.01 | 0.0006 | -0.022 | ||
| 57.35 | 62.40 | 508 | 0.99 | 0.0009 | 0.000 | 155 | 0.0100 | 0.3000 | 187 | 75.6% | -0.01 | 0.0009 | -0.027 | |||
| 52.40 | 57.60 | 314 | 0.99 | 0.0012 | -0.006 | 160 | 0.0100 | 0.3300 | 3 | 1,310 | 70.2% | -0.01 | 0.0012 | -0.034 | ||
| 47.50 | 52.70 | 252 | 0.98 | 0.0017 | -0.019 | 165 | 0.1200 | 0.3800 | 240 | 67.8% | -0.02 | 0.0017 | -0.045 | |||
| 42.60 | 47.55 | 757 | 0.97 | 0.0024 | -0.037 | 170 | 0.2100 | 0.5500 | 6 | 276 | 65.9% | -0.03 | 0.0024 | -0.060 | ||
| 37.80 | 42.90 | 795 | 0.96 | 0.0033 | -0.060 | 175 | 0.3800 | 0.5200 | 956 | 61.4% | -0.04 | 0.0034 | -0.080 | |||
| 33.10 | 38.05 | 15 | 530 | 0.94 | 0.0046 | -0.089 | 180 | 0.6300 | 0.9900 | 22 | 8,282 | 61.7% | -0.06 | 0.0046 | -0.108 | |
| 28.55 | 33.40 | 1,077 | 0.91 | 0.0062 | -0.125 | 185 | 1.00 | 1.74 | 3 | 164 | 62.4% | -0.09 | 0.0063 | -0.141 | ||
| 24.25 | 29.00 | 598 | 41.8% | 0.87 | 0.0081 | -0.167 | 190 | 1.58 | 2.41 | 14 | 267 | 61.3% | -0.13 | 0.0081 | -0.180 | |
| 20.30 | 24.75 | 1 | 589 | 46.6% | 0.82 | 0.0101 | -0.209 | 195 | 2.40 | 3.25 | 3 | 562 | 60.1% | -0.18 | 0.0102 | -0.221 |
| 17.45 | 20.80 | 10 | 2,694 | 51.9% | 0.76 | 0.0121 | -0.251 | 200 | 3.45 | 4.50 | 8 | 2,305 | 59.3% | -0.24 | 0.0121 | -0.260 |
| 13.55 | 17.20 | 3 | 50.6% | 0.69 | 0.0138 | -0.286 | 205 | 5.00 | 6.05 | 27 | 51 | 59.1% | -0.31 | 0.0139 | -0.293 | |
| 11.90 | 15.65 | 50.9% | 0.66 | 0.0145 | -0.300 | 207.5 | 5.75 | 7.05 | 30 | 58.8% | -0.34 | 0.0146 | -0.306 | |||
| 12.65 | 13.75 | 30 | 1,320 | 56.5% | 0.62 | 0.0151 | -0.312 | 210 | 6.80 | 8.00 | 30 | 2,175 | 58.6% | -0.38 | 0.0152 | -0.317 |
| 9.25 | 12.45 | 1 | 20 | 51.0% | 0.58 | 0.0155 | -0.320 | 212.5 | 7.85 | 9.20 | 2 | 43 | 58.6% | -0.42 | 0.0156 | -0.324 |
| 10.10 | 11.00 | 16 | 14 | 56.7% | 0.54 | 0.0158 | -0.326 | 215 | 8.95 | 10.45 | 42 | 58.4% | -0.46 | 0.0159 | -0.328 | |
| 7.00 | 9.65 | 2 | 50.8% | 0.50 | 0.0159 | -0.328 | 217.5 | 10.30 | 11.75 | 1 | 305 | 58.4% | -0.50 | 0.0160 | -0.329 | |
| 7.85 | 8.50 | 28 | 2,995 | 56.1% | 0.46 | 0.0158 | -0.327 | 220 | 11.45 | 13.10 | 8 | 1,315 | 57.5% | -0.54 | 0.0159 | -0.327 |
| 6.95 | 7.70 | 3 | 56.7% | 0.43 | 0.0156 | -0.323 | 222.5 | 13.15 | 14.85 | 61 | 58.8% | -0.58 | 0.0157 | -0.322 | ||
| 6.10 | 6.75 | 28 | 266 | 56.7% | 0.39 | 0.0152 | -0.316 | 225 | 14.75 | 17.80 | 3 | 226 | 62.8% | -0.61 | 0.0153 | -0.314 |
| 5.25 | 5.95 | 232 | 8 | 56.9% | 0.35 | 0.0147 | -0.307 | 227.5 | 16.40 | 18.30 | 2 | 444 | 59.3% | -0.65 | 0.0148 | -0.304 |
| 4.50 | 5.10 | 12 | 391 | 56.5% | 0.32 | 0.0141 | -0.296 | 230 | 17.75 | 20.80 | 1 | 809 | 60.3% | -0.68 | 0.0143 | -0.291 |
| 3.90 | 4.35 | 7 | 56.2% | 0.29 | 0.0135 | -0.282 | 232.5 | 19.80 | 23.55 | 23 | 64.1% | -0.72 | 0.0136 | -0.277 | ||
| 3.30 | 3.85 | 11 | 269 | 56.5% | 0.26 | 0.0127 | -0.268 | 235 | 21.45 | 25.60 | 19 | 63.9% | -0.75 | 0.0129 | -0.262 | |
| 1.98 | 3.30 | 20 | 53.3% | 0.23 | 0.0119 | -0.252 | 237.5 | 23.45 | 27.70 | 35 | 64.8% | -0.77 | 0.0121 | -0.245 | ||
| 2.38 | 2.83 | 4 | 766 | 56.5% | 0.21 | 0.0111 | -0.236 | 240 | 25.60 | 29.85 | 2,264 | 66.0% | -0.80 | 0.0113 | -0.227 | |
| 1.39 | 2.46 | 52 | 53.8% | 0.18 | 0.0103 | -0.219 | 242.5 | 27.55 | 32.10 | 59 | 66.5% | -0.82 | 0.0105 | -0.210 | ||
| 1.44 | 2.16 | 1 | 54 | 55.8% | 0.16 | 0.0095 | -0.203 | 245 | 29.95 | 33.85 | 9 | 66.5% | -0.84 | 0.0096 | -0.192 | |
| 1.00 | 1.91 | 27 | 55.1% | 0.14 | 0.0087 | -0.186 | 247.5 | 31.85 | 36.65 | 68.5% | -0.86 | 0.0088 | -0.174 | |||
| 1.10 | 1.48 | 65 | 1,928 | 56.0% | 0.13 | 0.0080 | -0.170 | 250 | 34.35 | 38.95 | 10 | 658 | 70.7% | -0.88 | 0.0081 | -0.156 |
| 0.7000 | 1.50 | 59 | 56.4% | 0.11 | 0.0072 | -0.155 | 252.5 | 36.35 | 41.30 | 1 | 70.7% | -0.90 | 0.0073 | -0.140 | ||
| 0.5700 | 1.33 | 22 | 56.9% | 0.10 | 0.0065 | -0.141 | 255 | 38.85 | 43.65 | 17 | 72.9% | -0.91 | 0.0066 | -0.123 | ||
| 0.4900 | 1.00 | 652 | 58.5% | 0.07 | 0.0053 | -0.115 | 260 | 43.65 | 48.45 | 829 | 76.4% | -0.93 | 0.0054 | -0.094 | ||
| 0.2900 | 0.6000 | 29 | 56.9% | 0.06 | 0.0042 | -0.093 | 265 | 48.25 | 52.45 | 4 | 73.3% | -0.95 | 0.0045 | -0.070 | ||
| 0.2200 | 0.5700 | 1 | 3,319 | 59.7% | 0.04 | 0.0034 | -0.075 | 270 | 53.20 | 57.30 | 2 | 483 | 76.7% | -0.97 | 0.0039 | -0.051 |
| 0.1100 | 0.5700 | 4 | 68 | 62.1% | 0.03 | 0.0027 | -0.060 | 275 | 58.15 | 63.10 | 1 | 86.6% | -0.98 | 0.0032 | -0.045 | |
| 0.1000 | 0.2800 | 1,325 | 60.2% | 0.02 | 0.0021 | -0.049 | 280 | 62.95 | 68.05 | 2 | 156 | 89.5% | -0.99 | 0.0025 | -0.046 | |
| 0.0100 | 0.2500 | 5 | 2,568 | 63.5% | 0.02 | 0.0013 | -0.032 | 290 | 72.90 | 78.05 | 10 | 98.0% | -1.00 | 0.0010 | -0.067 | |
| 0.0100 | 0.2500 | 1,802 | 69.7% | 0.01 | 0.0009 | -0.021 | 300 | 82.90 | 88.05 | 1 | 106.3% | -1.00 | 0.0002 | -0.087 | ||
| 0.0100 | 0.3100 | 456 | 77.7% | 0.01 | 0.0006 | -0.015 | 310 | 92.85 | 98.05 | 113.8% | -1.00 | 0.0000 | -0.098 | |||
| 0 | 0.2800 | 822 | 82.0% | 0.00 | 0.0004 | -0.010 | 320 | 103.00 | 108.40 | 125.4% | -1.00 | 0.0000 | -0.103 | |||
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 — Sep 18, 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