DDOG 옵션 체인 Datadog, Inc.
Cboe delayed options data · 기준일 18:34 UTC
각 행은 하나의 행사가를 나타냅니다. 왼쪽 절반은 콜, 오른쪽 절반은 풋입니다. 매수호가/매도호가는 현재 매수자와 매도자가 제시하는 가격이며, 거래량은 이번 세션에서 거래된 계약 수, 미결제약정은 잔존 계약 수입니다. 강조 표시된 행이 현재 주가에 가장 가깝습니다.
이 만기는 약 ±8.9% (195.50–233.60) · ATM IV 54.6% · P/C 미결제약정 1.02
| 콜 | 행사가 | 풋 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 매수호가 | 질문하기 | 거래량 | 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 | 매수호가 | 질문하기 | 거래량 | OI | IV | Δ | Γ | Θ | |
| 102.15 | 107.30 | 39 | 121.2% | 1.00 | 0.0001 | 0.000 | 110 | 0 | 0.3600 | 1,015 | 145.4% | -0.00 | 0.0001 | -0.011 | ||
| 97.70 | 100.75 | 84 | 1.00 | 0.0002 | 0.000 | 115 | 0 | 0.3600 | 876 | 136.6% | -0.00 | 0.0002 | -0.011 | |||
| 92.80 | 97.20 | 147 | 137.0% | 1.00 | 0.0002 | 0.000 | 120 | 0 | 0.1500 | 2,468 | 115.0% | -0.00 | 0.0002 | -0.012 | ||
| 87.20 | 92.25 | 136 | 84.3% | 1.00 | 0.0002 | 0.000 | 125 | 0 | 0.3700 | 223 | 120.4% | -0.00 | 0.0002 | -0.013 | ||
| 82.80 | 87.40 | 560 | 124.7% | 1.00 | 0.0003 | 0.000 | 130 | 0 | 0.3800 | 382 | 112.9% | -0.00 | 0.0003 | -0.014 | ||
| 77.40 | 82.05 | 287 | 1.00 | 0.0003 | 0.000 | 135 | 0 | 0.1900 | 416 | 96.2% | -0.00 | 0.0003 | -0.015 | |||
| 72.95 | 77.20 | 1,609 | 106.1% | 0.99 | 0.0004 | 0.000 | 140 | 0.0100 | 0.1500 | 1,624 | 87.5% | -0.01 | 0.0004 | -0.017 | ||
| 67.60 | 72.20 | 283 | 87.0% | 0.99 | 0.0005 | 0.000 | 145 | 0.0100 | 0.1500 | 105 | 81.0% | -0.01 | 0.0005 | -0.019 | ||
| 63.35 | 66.00 | 2 | 825 | 0.99 | 0.0007 | 0.000 | 150 | 0.0200 | 0.2500 | 2 | 718 | 79.9% | -0.01 | 0.0007 | -0.022 | |
| 58.15 | 61.00 | 1 | 508 | 0.99 | 0.0009 | 0.000 | 155 | 0.0100 | 0.1500 | 187 | 68.5% | -0.01 | 0.0009 | -0.027 | ||
| 53.35 | 56.05 | 2 | 314 | 0.99 | 0.0012 | -0.007 | 160 | 0.0500 | 0.2600 | 3 | 1,310 | 68.4% | -0.01 | 0.0012 | -0.034 | |
| 48.20 | 51.10 | 2 | 252 | 0.98 | 0.0017 | -0.019 | 165 | 0.1100 | 0.3700 | 240 | 66.4% | -0.02 | 0.0017 | -0.044 | ||
| 43.40 | 46.25 | 757 | 41.8% | 0.97 | 0.0025 | -0.036 | 170 | 0.2500 | 0.4900 | 135 | 276 | 64.5% | -0.03 | 0.0025 | -0.059 | |
| 38.55 | 41.40 | 795 | 49.8% | 0.96 | 0.0035 | -0.059 | 175 | 0.3900 | 0.7500 | 1 | 956 | 62.9% | -0.04 | 0.0035 | -0.079 | |
| 33.85 | 36.70 | 15 | 530 | 53.1% | 0.94 | 0.0048 | -0.088 | 180 | 0.6800 | 0.9500 | 72 | 8,282 | 60.6% | -0.07 | 0.0049 | -0.106 |
| 29.50 | 32.10 | 1 | 1,077 | 55.4% | 0.91 | 0.0066 | -0.124 | 185 | 0.9800 | 1.30 | 3 | 164 | 58.0% | -0.10 | 0.0066 | -0.140 |
| 24.90 | 27.70 | 5 | 598 | 53.9% | 0.87 | 0.0086 | -0.165 | 190 | 1.69 | 1.91 | 15 | 267 | 57.7% | -0.13 | 0.0086 | -0.178 |
| 21.10 | 23.55 | 1 | 589 | 55.3% | 0.82 | 0.0108 | -0.207 | 195 | 2.51 | 2.82 | 5 | 562 | 56.9% | -0.19 | 0.0108 | -0.218 |
| 17.95 | 19.05 | 10 | 2,694 | 54.9% | 0.75 | 0.0129 | -0.247 | 200 | 3.55 | 4.05 | 9 | 2,305 | 56.0% | -0.25 | 0.0130 | -0.256 |
| 14.25 | 15.60 | 3 | 53.8% | 0.68 | 0.0147 | -0.281 | 205 | 5.15 | 5.45 | 28 | 51 | 55.3% | -0.32 | 0.0148 | -0.287 | |
| 12.80 | 14.00 | 1 | 54.0% | 0.64 | 0.0154 | -0.294 | 207.5 | 5.85 | 6.50 | 30 | 54.8% | -0.36 | 0.0155 | -0.299 | ||
| 11.65 | 12.40 | 32 | 1,320 | 54.5% | 0.60 | 0.0160 | -0.304 | 210 | 6.95 | 7.50 | 38 | 2,175 | 54.8% | -0.40 | 0.0161 | -0.308 |
| 10.05 | 11.40 | 4 | 20 | 54.7% | 0.56 | 0.0164 | -0.311 | 212.5 | 8.00 | 8.65 | 3 | 43 | 54.5% | -0.44 | 0.0165 | -0.315 |
| 9.05 | 9.85 | 27 | 14 | 54.5% | 0.52 | 0.0166 | -0.316 | 215 | 9.30 | 9.90 | 6 | 42 | 54.6% | -0.48 | 0.0167 | -0.318 |
| 7.95 | 9.00 | 6 | 2 | 55.5% | 0.48 | 0.0166 | -0.316 | 217.5 | 10.80 | 11.35 | 1 | 305 | 55.2% | -0.52 | 0.0167 | -0.317 |
| 7.10 | 7.50 | 46 | 2,995 | 54.7% | 0.44 | 0.0164 | -0.314 | 220 | 12.25 | 12.85 | 9 | 1,315 | 55.3% | -0.56 | 0.0165 | -0.314 |
| 6.20 | 6.70 | 2 | 3 | 55.2% | 0.40 | 0.0160 | -0.309 | 222.5 | 13.65 | 14.50 | 1 | 61 | 55.0% | -0.60 | 0.0161 | -0.308 |
| 5.40 | 6.15 | 33 | 266 | 56.2% | 0.36 | 0.0155 | -0.301 | 225 | 15.10 | 16.90 | 6 | 226 | 56.6% | -0.64 | 0.0156 | -0.299 |
| 4.65 | 5.10 | 232 | 8 | 55.4% | 0.33 | 0.0148 | -0.291 | 227.5 | 16.90 | 18.55 | 2 | 444 | 56.6% | -0.68 | 0.0150 | -0.287 |
| 4.05 | 4.40 | 13 | 391 | 55.5% | 0.30 | 0.0141 | -0.279 | 230 | 18.90 | 20.55 | 4 | 809 | 57.8% | -0.71 | 0.0143 | -0.274 |
| 3.40 | 3.95 | 2 | 7 | 55.9% | 0.27 | 0.0133 | -0.265 | 232.5 | 20.05 | 22.70 | 3 | 23 | 56.1% | -0.74 | 0.0135 | -0.259 |
| 2.74 | 3.75 | 16 | 269 | 56.7% | 0.24 | 0.0125 | -0.250 | 235 | 22.20 | 24.75 | 19 | 57.1% | -0.77 | 0.0126 | -0.243 | |
| 2.30 | 2.85 | 11 | 20 | 55.1% | 0.21 | 0.0116 | -0.234 | 237.5 | 24.20 | 26.85 | 35 | 57.2% | -0.80 | 0.0118 | -0.226 | |
| 2.09 | 2.40 | 28 | 766 | 55.7% | 0.19 | 0.0108 | -0.217 | 240 | 26.30 | 29.05 | 3 | 2,264 | 57.8% | -0.82 | 0.0109 | -0.208 |
| 1.70 | 2.32 | 1 | 52 | 56.8% | 0.16 | 0.0099 | -0.199 | 242.5 | 28.50 | 31.30 | 59 | 58.6% | -0.84 | 0.0101 | -0.189 | |
| 1.39 | 2.04 | 6 | 54 | 57.0% | 0.14 | 0.0090 | -0.182 | 245 | 30.65 | 33.50 | 9 | 58.6% | -0.86 | 0.0092 | -0.170 | |
| 1.10 | 1.83 | 27 | 57.3% | 0.12 | 0.0082 | -0.165 | 247.5 | 32.95 | 35.55 | 58.0% | -0.88 | 0.0083 | -0.152 | |||
| 0.9900 | 1.20 | 130 | 1,928 | 55.6% | 0.11 | 0.0074 | -0.148 | 250 | 35.50 | 38.10 | 14 | 658 | 61.4% | -0.90 | 0.0075 | -0.134 |
| 0.7000 | 1.42 | 59 | 57.8% | 0.09 | 0.0066 | -0.133 | 252.5 | 37.35 | 40.50 | 1 | 59.5% | -0.91 | 0.0067 | -0.116 | ||
| 0.5100 | 1.25 | 22 | 57.7% | 0.08 | 0.0059 | -0.118 | 255 | 39.90 | 42.80 | 17 | 61.0% | -0.93 | 0.0060 | -0.099 | ||
| 0.5000 | 0.6600 | 8 | 652 | 57.2% | 0.06 | 0.0046 | -0.092 | 260 | 44.65 | 48.45 | 1 | 829 | 69.0% | -0.95 | 0.0049 | -0.070 |
| 0.2500 | 0.6600 | 29 | 58.8% | 0.04 | 0.0036 | -0.071 | 265 | 49.35 | 52.25 | 4 | 60.1% | -0.97 | 0.0043 | -0.050 | ||
| 0.1900 | 0.3000 | 17 | 3,319 | 56.7% | 0.03 | 0.0027 | -0.054 | 270 | 54.35 | 57.30 | 3 | 483 | 65.0% | -0.98 | 0.0035 | -0.045 |
| 0.1100 | 0.3300 | 5 | 68 | 59.4% | 0.02 | 0.0021 | -0.042 | 275 | 59.35 | 63.00 | 1 | 77.0% | -0.99 | 0.0024 | -0.053 | |
| 0.0400 | 0.2600 | 5 | 1,325 | 59.6% | 0.02 | 0.0016 | -0.032 | 280 | 64.40 | 67.20 | 2 | 156 | 72.5% | -1.00 | 0.0011 | -0.072 |
| 0.0100 | 0.1300 | 5 | 2,568 | 60.2% | 0.01 | 0.0009 | -0.020 | 290 | 74.35 | 77.45 | 10 | 83.0% | -1.00 | 0.0000 | -0.098 | |
| 0.0100 | 0.1300 | 32 | 1,802 | 66.1% | 0.01 | 0.0006 | -0.012 | 300 | 84.35 | 87.40 | 1 | 89.8% | -1.00 | 0.0000 | -0.109 | |
| 0 | 0.3100 | 456 | 78.9% | 0.00 | 0.0004 | -0.008 | 310 | 94.35 | 97.40 | 97.0% | -1.00 | 0.0000 | -0.113 | |||
| 0 | 0.2800 | 822 | 83.5% | 0.00 | 0.0002 | -0.005 | 320 | 103.00 | 107.55 | -1.00 | 0.0000 | -0.114 | ||||
표시되는 행사가: 기초자산 가격의 ±50% 범위 이내. 내재가치 = max(0, 가격 − 행사가) (콜 기준), max(0, 행사가 − 가격) (풋 기준); 외재가치 = 옵션 가격 − 내재가치. 거래소 피드에서 산출된 그릭스 및 IV.