DDOG optieketen Datadog, Inc.

Vervaldatum Cboe delayed options data · per 18:34 UTC

Elke rij is één strike. De linkerhelft is de call, de rechterhelft de put. Bied/laat zijn de huidige prijzen van kopers en verkopers; volume is het aantal verhandelde contracten in deze sessie; open interest zijn de uitstaande contracten. De gemarkeerde rij ligt het dichtst bij de aandelenkoers.

Deze vervaldatum inprijst een beweging van ongeveer ±8.9% (195.50–233.60) · ATM IV 54.6% · P/C open interest 1.02

CALLS								Strike	PUTS
Biedprijs	Vraag	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		Biedprijs	Vraag	Vol	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

Getoonde uitoefenprijzen: binnen ±50% van de koers van de onderliggende waarde. Intrinsieke waarde = max(0, koers − uitoefenprijs) voor calls, max(0, uitoefenprijs − koers) voor puts; extrinsieke waarde = optieprijs − intrinsieke waarde. Grieken en IV zoals berekend door de beursfeed.

Volatiliteitsglimlach — Sep 18, 2026

Volatiliteitspagina →

Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.

callsputs

DDOG optieketen Datadog, Inc.

Volatiliteitsglimlach — Sep 18, 2026

Cyclische consumptiegoederen

ETF

Technologie

Financiële dienstverlening

Industrie

Energie