DDOG catena di opzioni Datadog, Inc.
Cboe delayed options data · aggiornato al 21:35 UTC
Ogni riga corrisponde a uno strike. La metà sinistra è la call, la metà destra è la put. Bid/ask sono le quotazioni attuali di acquirenti e venditori; il volume indica i contratti scambiati in questa sessione; l'open interest indica i contratti aperti. La riga evidenziata è quella più vicina al prezzo del titolo.
Questa scadenza prezza una mossa di circa ±17.9% (211.02–303.12) · ATM IV 77.2% · P/C open interest 1.01
| CALL | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Chiedi | 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 | Chiedi | Vol | OI | IV | Δ | Γ | Θ | |
| 122.95 | 130.85 | 4 | 111.7% | 0.99 | 0.0002 | -0.003 | 130 | 0 | 0.0900 | 9 | 266 | 86.3% | -0.01 | 0.0002 | -0.018 | |
| 119.45 | 124.80 | 15 | 113.3% | 0.99 | 0.0003 | -0.006 | 135 | 0 | 0.7500 | 17 | 105.8% | -0.01 | 0.0003 | -0.021 | ||
| 112.85 | 119.25 | 15 | 0.99 | 0.0003 | -0.010 | 140 | 0 | 0.3900 | 109 | 91.7% | -0.01 | 0.0003 | -0.025 | |||
| 109.60 | 114.95 | 32 | 105.0% | 0.99 | 0.0004 | -0.015 | 145 | 0 | 0.8500 | 49 | 97.0% | -0.01 | 0.0004 | -0.029 | ||
| 104.70 | 109.95 | 98 | 100.3% | 0.99 | 0.0005 | -0.021 | 150 | 0.1300 | 0.7000 | 117 | 91.5% | -0.01 | 0.0005 | -0.034 | ||
| 98.10 | 106.00 | 14 | 86.9% | 0.98 | 0.0006 | -0.027 | 155 | 0.0600 | 1.06 | 57 | 90.9% | -0.02 | 0.0006 | -0.040 | ||
| 93.35 | 101.65 | 9 | 92.5% | 0.98 | 0.0008 | -0.035 | 160 | 0.1000 | 1.08 | 311 | 86.6% | -0.02 | 0.0008 | -0.048 | ||
| 88.10 | 96.45 | 101 | 82.2% | 0.97 | 0.0010 | -0.045 | 165 | 0.4400 | 0.7700 | 10 | 168 | 82.0% | -0.03 | 0.0010 | -0.057 | |
| 83.65 | 91.85 | 12 | 85.9% | 0.97 | 0.0012 | -0.057 | 170 | 0.2500 | 1.13 | 37 | 102 | 79.1% | -0.03 | 0.0012 | -0.068 | |
| 78.95 | 87.20 | 14 | 85.2% | 0.96 | 0.0014 | -0.070 | 175 | 0.4800 | 1.76 | 251 | 81.7% | -0.04 | 0.0014 | -0.081 | ||
| 74.00 | 82.55 | 1 | 160 | 82.3% | 0.95 | 0.0017 | -0.086 | 180 | 1.01 | 1.58 | 6 | 181 | 79.1% | -0.05 | 0.0017 | -0.096 |
| 70.10 | 78.05 | 10 | 85.3% | 0.94 | 0.0021 | -0.104 | 185 | 1.40 | 2.00 | 2 | 207 | 78.8% | -0.06 | 0.0021 | -0.114 | |
| 67.70 | 72.15 | 34 | 86.9% | 0.92 | 0.0024 | -0.125 | 190 | 1.98 | 2.40 | 3 | 568 | 78.5% | -0.08 | 0.0024 | -0.133 | |
| 63.35 | 67.75 | 34 | 85.7% | 0.91 | 0.0028 | -0.147 | 195 | 2.47 | 3.20 | 2 | 175 | 78.7% | -0.09 | 0.0028 | -0.155 | |
| 58.20 | 62.55 | 1 | 336 | 78.5% | 0.89 | 0.0033 | -0.171 | 200 | 3.05 | 4.00 | 18 | 620 | 76.8% | -0.11 | 0.0033 | -0.178 |
| 52.85 | 61.00 | 82.4% | 0.86 | 0.0037 | -0.195 | 205 | 3.95 | 4.90 | 3 | 2 | 78.3% | -0.13 | 0.0037 | -0.202 | ||
| 48.00 | 56.60 | 194 | 78.4% | 0.84 | 0.0041 | -0.219 | 210 | 4.95 | 5.65 | 77 | 543 | 77.5% | -0.16 | 0.0042 | -0.226 | |
| 46.20 | 51.45 | 80.0% | 0.81 | 0.0046 | -0.243 | 215 | 4.70 | 8.20 | 3 | 25 | 77.4% | -0.19 | 0.0046 | -0.249 | ||
| 42.75 | 47.55 | 725 | 79.7% | 0.79 | 0.0050 | -0.266 | 220 | 7.30 | 8.65 | 1 | 567 | 78.3% | -0.21 | 0.0050 | -0.272 | |
| 39.10 | 43.80 | 78.6% | 0.76 | 0.0054 | -0.287 | 225 | 8.35 | 11.20 | 1 | 16 | 79.6% | -0.24 | 0.0054 | -0.292 | ||
| 37.55 | 42.35 | 79.3% | 0.74 | 0.0055 | -0.297 | 227.5 | 8.65 | 10.90 | 2 | 19 | 76.1% | -0.26 | 0.0056 | -0.302 | ||
| 36.20 | 40.55 | 2 | 174 | 79.5% | 0.73 | 0.0057 | -0.306 | 230 | 9.70 | 11.60 | 3 | 2,827 | 76.2% | -0.27 | 0.0057 | -0.311 |
| 34.15 | 39.05 | 78.7% | 0.71 | 0.0059 | -0.315 | 232.5 | 9.40 | 14.25 | 77.3% | -0.29 | 0.0059 | -0.320 | ||||
| 32.35 | 37.30 | 77.8% | 0.69 | 0.0060 | -0.323 | 235 | 10.40 | 14.90 | 46 | 76.9% | -0.31 | 0.0061 | -0.328 | |||
| 30.80 | 35.65 | 77.4% | 0.68 | 0.0062 | -0.331 | 237.5 | 11.10 | 16.10 | 76.7% | -0.32 | 0.0062 | -0.335 | ||||
| 29.55 | 33.85 | 4 | 807 | 77.2% | 0.66 | 0.0063 | -0.338 | 240 | 13.70 | 16.05 | 1 | 1,539 | 77.6% | -0.34 | 0.0063 | -0.341 |
| 28.15 | 32.95 | 78.1% | 0.64 | 0.0064 | -0.344 | 242.5 | 13.90 | 17.35 | 4 | 1 | 76.4% | -0.36 | 0.0065 | -0.347 | ||
| 27.70 | 31.15 | 2 | 79.0% | 0.63 | 0.0065 | -0.349 | 245 | 14.85 | 19.20 | 77.4% | -0.37 | 0.0066 | -0.352 | |||
| 25.55 | 29.35 | 4 | 76.7% | 0.61 | 0.0066 | -0.353 | 247.5 | 16.70 | 19.25 | 1 | 76.6% | -0.39 | 0.0067 | -0.356 | ||
| 24.10 | 28.05 | 2 | 374 | 76.3% | 0.59 | 0.0067 | -0.357 | 250 | 18.05 | 20.15 | 11 | 354 | 76.3% | -0.41 | 0.0068 | -0.360 |
| 22.90 | 26.60 | 1 | 76.0% | 0.58 | 0.0068 | -0.360 | 252.5 | 18.00 | 22.55 | 3 | 76.0% | -0.42 | 0.0068 | -0.363 | ||
| 22.35 | 25.40 | 10 | 77.1% | 0.56 | 0.0069 | -0.362 | 255 | 18.65 | 22.60 | 9 | 72.8% | -0.44 | 0.0069 | -0.365 | ||
| 20.90 | 25.30 | 3 | 1 | 78.4% | 0.54 | 0.0069 | -0.364 | 257.5 | 21.45 | 24.45 | 4 | 76.1% | -0.46 | 0.0070 | -0.366 | |
| 19.15 | 23.80 | 28 | 422 | 76.6% | 0.52 | 0.0070 | -0.365 | 260 | 21.60 | 26.45 | 3 | 254 | 75.0% | -0.48 | 0.0070 | -0.367 |
| 18.25 | 21.95 | 7 | 2 | 75.6% | 0.51 | 0.0070 | -0.365 | 262.5 | 24.05 | 28.00 | 20 | 77.0% | -0.49 | 0.0070 | -0.367 | |
| 17.75 | 20.75 | 3 | 1 | 76.1% | 0.49 | 0.0070 | -0.364 | 265 | 25.55 | 28.35 | 2 | 1 | 75.1% | -0.51 | 0.0070 | -0.366 |
| 15.45 | 19.65 | 7 | 73.7% | 0.47 | 0.0070 | -0.363 | 267.5 | 26.30 | 30.75 | 4 | 2 | 75.3% | -0.53 | 0.0070 | -0.364 | |
| 16.20 | 19.10 | 230 | 656 | 77.2% | 0.46 | 0.0070 | -0.361 | 270 | 27.95 | 31.50 | 2 | 190 | 74.1% | -0.55 | 0.0070 | -0.362 |
| 15.55 | 17.60 | 6 | 1 | 76.6% | 0.44 | 0.0070 | -0.358 | 272.5 | 29.05 | 33.90 | 8 | 74.6% | -0.56 | 0.0070 | -0.359 | |
| 14.65 | 17.05 | 10 | 5 | 77.1% | 0.42 | 0.0069 | -0.355 | 275 | 30.80 | 35.65 | 1 | 75.0% | -0.58 | 0.0070 | -0.356 | |
| 12.80 | 16.10 | 23 | 655 | 77.9% | 0.39 | 0.0068 | -0.347 | 280 | 34.70 | 37.80 | 7 | 310 | 73.8% | -0.61 | 0.0069 | -0.347 |
| 11.00 | 13.45 | 5 | 8 | 75.2% | 0.36 | 0.0066 | -0.336 | 285 | 37.55 | 42.40 | 74.4% | -0.64 | 0.0067 | -0.336 | ||
| 10.30 | 11.35 | 18 | 541 | 75.0% | 0.33 | 0.0065 | -0.324 | 290 | 41.30 | 45.75 | 92 | 74.0% | -0.67 | 0.0065 | -0.324 | |
| 8.60 | 11.45 | 1 | 76.6% | 0.30 | 0.0062 | -0.311 | 295 | 44.85 | 49.70 | 73.8% | -0.70 | 0.0063 | -0.310 | |||
| 7.55 | 9.30 | 16 | 694 | 74.6% | 0.27 | 0.0060 | -0.296 | 300 | 48.75 | 53.35 | 2 | 39 | 73.2% | -0.73 | 0.0061 | -0.295 |
| 5.90 | 7.25 | 2 | 346 | 74.6% | 0.23 | 0.0054 | -0.265 | 310 | 56.80 | 61.65 | 28 | 73.1% | -0.78 | 0.0055 | -0.263 | |
| 4.15 | 5.80 | 5 | 850 | 74.0% | 0.18 | 0.0048 | -0.233 | 320 | 65.05 | 69.95 | 22 | 71.5% | -0.82 | 0.0049 | -0.231 | |
| 3.20 | 4.40 | 19 | 660 | 73.9% | 0.15 | 0.0042 | -0.203 | 330 | 73.90 | 81.00 | 1 | 7 | 77.6% | -0.86 | 0.0043 | -0.200 |
| 2.55 | 3.55 | 17 | 1,193 | 75.0% | 0.12 | 0.0036 | -0.174 | 340 | 83.05 | 87.50 | 1 | 12 | 68.8% | -0.89 | 0.0037 | -0.171 |
| 1.91 | 2.59 | 3 | 305 | 74.4% | 0.10 | 0.0030 | -0.149 | 350 | 91.95 | 96.95 | 10 | 65.5% | -0.91 | 0.0032 | -0.144 | |
| 1.49 | 2.02 | 3 | 150 | 75.0% | 0.08 | 0.0026 | -0.127 | 360 | 101.20 | 106.20 | 3 | -0.93 | 0.0027 | -0.121 | ||
| 1.02 | 1.54 | 2 | 93 | 74.5% | 0.06 | 0.0022 | -0.108 | 370 | 110.80 | 118.30 | 75.9% | -0.95 | 0.0023 | -0.103 | ||
| 0.7500 | 1.95 | 51 | 79.5% | 0.05 | 0.0018 | -0.092 | 380 | 120.75 | 125.75 | 2 | -0.96 | 0.0020 | -0.086 | |||
Strike mostrati: entro ±50% del prezzo del sottostante. Valore intrinseco = max(0, prezzo − strike) per le call, max(0, strike − prezzo) per le put; estrinseco = prezzo dell'opzione − intrinseco. Greche e IV calcolate dal feed della borsa.
Volatility smile — Nov 20, 2026
Pagina della volatilità →Volatilità implicita per strike per questa scadenza. I put out-of-the-money prezzano solitamente una IV più alta rispetto alle call — lo skew.
callput