DDOG cadeia de opções Datadog, Inc.

Expiração Cboe delayed options data · em 18:36 UTC

Cada linha corresponde a um strike. A metade esquerda é a call, a metade direita é a put. Bid/ask são as cotações atuais de compradores e vendedores; volume é o número de contratos negociados na sessão; open interest são os contratos em aberto. A linha destacada é a mais próxima do preço da ação.

Este vencimento precifica um movimento de aproximadamente ±17.7% (215.91–308.76) · IV ATM 74.9% · P/C open interest 1.01

CALLS								Strike	PUTS
Bid	Perguntar	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	Perguntar	Vol	OI	IV	Δ	Γ	Θ
126.15	131.65		15	128.7%	0.99	0.0002	-0.004	135	0	0.3500		17	96.7%	-0.01	0.0002	-0.019
120.80	127.20		15	124.1%	0.99	0.0003	-0.008	140	0.0400	0.3500	1	110	93.1%	-0.01	0.0003	-0.022
116.25	121.40		32	114.2%	0.99	0.0004	-0.012	145	0	0.4800		49	90.9%	-0.01	0.0004	-0.026
111.35	116.80		98	112.8%	0.99	0.0004	-0.017	150	0.1100	0.5700		112	90.5%	-0.01	0.0004	-0.031
106.35	112.45	2	14	112.0%	0.99	0.0005	-0.023	155	0.0800	0.7000		57	87.6%	-0.01	0.0005	-0.036
101.20	107.55		9	105.6%	0.98	0.0007	-0.031	160	0.2400	0.7500	5	306	86.1%	-0.02	0.0007	-0.043
97.00	102.00		101	101.5%	0.98	0.0008	-0.039	165	0.3400	1.05		167	86.2%	-0.02	0.0008	-0.051
92.30	97.90		12	103.1%	0.97	0.0010	-0.050	170	0.4400	1.20		102	83.9%	-0.03	0.0010	-0.061
87.55	93.15		14	99.9%	0.97	0.0012	-0.062	175	0.6100	1.51		251	83.1%	-0.03	0.0012	-0.072
82.85	87.70		160	93.4%	0.96	0.0015	-0.076	180	0.9800	1.20	4	174	78.7%	-0.04	0.0015	-0.086
78.40	83.80		10	95.2%	0.95	0.0018	-0.092	185	1.23	1.80	7	213	79.4%	-0.05	0.0018	-0.102
73.80	78.50		34	89.9%	0.93	0.0021	-0.110	190	1.70	2.29	1	569	79.6%	-0.07	0.0021	-0.119
69.15	73.95		34	87.2%	0.92	0.0024	-0.130	195	2.15	2.54	8	170	77.8%	-0.08	0.0024	-0.139
64.45	70.25		337	87.0%	0.90	0.0028	-0.151	200	2.81	3.15	25	629	77.6%	-0.10	0.0028	-0.160
60.30	65.65			85.0%	0.88	0.0032	-0.174	205	3.30	3.90			76.7%	-0.12	0.0032	-0.181
56.65	61.15		194	84.4%	0.86	0.0036	-0.196	210	4.50	4.70	79	496	77.4%	-0.14	0.0036	-0.203
52.55	57.05			82.9%	0.84	0.0040	-0.219	215	5.15	5.70	25		76.3%	-0.16	0.0040	-0.225
48.75	51.40		725	78.1%	0.82	0.0044	-0.241	220	6.35	6.85	90	538	76.4%	-0.18	0.0045	-0.247
45.35	49.45			82.3%	0.79	0.0048	-0.262	225	7.30	8.10	18		75.4%	-0.21	0.0049	-0.267
43.25	47.60			81.2%	0.78	0.0050	-0.272	227.5	8.30	8.85	10		76.1%	-0.23	0.0050	-0.277
41.75	45.85	7	167	81.4%	0.76	0.0052	-0.281	230	9.00	9.60	47	2,828	75.9%	-0.24	0.0052	-0.287
40.25	44.05			81.4%	0.75	0.0054	-0.290	232.5	9.00	12.20			77.9%	-0.25	0.0054	-0.295
38.45	42.55			81.2%	0.73	0.0056	-0.299	235	10.10	11.30	45		74.9%	-0.27	0.0056	-0.304
36.95	40.70			80.8%	0.72	0.0057	-0.307	237.5	10.55	13.60			76.8%	-0.29	0.0058	-0.312
34.95	37.55	7	813	77.0%	0.70	0.0059	-0.315	240	12.20	12.95	14	1,544	75.2%	-0.30	0.0059	-0.319
33.55	37.50			79.8%	0.68	0.0060	-0.322	242.5	12.25	14.55	1		74.6%	-0.32	0.0061	-0.326
31.85	35.95			79.2%	0.67	0.0062	-0.329	245	13.15	15.00			73.4%	-0.33	0.0062	-0.333
30.10	34.45			78.4%	0.65	0.0063	-0.334	247.5	14.10	17.50			75.8%	-0.35	0.0063	-0.338
29.55	30.85	8	379	76.1%	0.63	0.0064	-0.340	250	16.20	16.95	35	317	74.6%	-0.37	0.0065	-0.343
27.90	31.60			79.0%	0.62	0.0065	-0.344	252.5	16.15	19.30			74.6%	-0.38	0.0066	-0.347
26.65	30.10			78.7%	0.60	0.0066	-0.348	255	17.25	20.40			74.3%	-0.40	0.0067	-0.351
25.30	28.60	1		78.1%	0.58	0.0067	-0.351	257.5	18.25	21.55			73.8%	-0.42	0.0067	-0.354
24.30	25.25	22	420	75.0%	0.57	0.0068	-0.354	260	20.75	21.70	3	252	73.9%	-0.43	0.0068	-0.356
22.50	25.55	4		76.3%	0.55	0.0068	-0.356	262.5	20.80	24.00			73.5%	-0.45	0.0069	-0.358
21.60	24.70	2		77.1%	0.53	0.0069	-0.357	265	22.10	24.25	1		71.5%	-0.47	0.0069	-0.359
20.30	23.75			77.0%	0.52	0.0069	-0.357	267.5	23.35	25.90	8		71.7%	-0.49	0.0069	-0.359
19.60	20.65	50	632	74.2%	0.50	0.0069	-0.357	270	25.75	27.10		190	72.8%	-0.50	0.0070	-0.359
18.05	21.45			76.3%	0.48	0.0069	-0.356	272.5	26.05	29.40			72.2%	-0.52	0.0070	-0.358
17.60	18.65	5		74.2%	0.47	0.0069	-0.355	275	27.90	30.85			72.5%	-0.54	0.0070	-0.357
15.80	16.25	12	643	73.2%	0.43	0.0068	-0.351	280	32.00	33.20	1	310	72.7%	-0.57	0.0069	-0.352
13.85	15.70	9		74.6%	0.40	0.0067	-0.344	285	33.60	37.10			70.7%	-0.60	0.0068	-0.345
12.55	13.55	17	529	73.9%	0.37	0.0066	-0.336	290	38.65	40.00		92	72.3%	-0.63	0.0067	-0.336
10.05	13.70	1		74.6%	0.34	0.0064	-0.325	295	40.50	43.90			69.6%	-0.66	0.0065	-0.326
9.90	10.60	102	601	73.3%	0.31	0.0062	-0.314	300	45.75	47.95		39	72.8%	-0.69	0.0063	-0.314
7.75	8.45	56	301	73.4%	0.26	0.0057	-0.287	310	53.50	56.05		28	73.1%	-0.74	0.0058	-0.287
6.00	6.70	14	834	73.4%	0.22	0.0051	-0.258	320	59.55	63.70		22	66.4%	-0.79	0.0052	-0.257
4.65	5.35	3	659	73.6%	0.18	0.0046	-0.228	330	68.40	72.60		7	66.7%	-0.83	0.0047	-0.226
3.55	4.10	14	1,187	73.4%	0.14	0.0040	-0.198	340	77.25	81.90		12	66.5%	-0.86	0.0041	-0.196
2.70	3.30	5	301	73.8%	0.12	0.0034	-0.170	350	86.40	91.10	1	9	64.9%	-0.89	0.0036	-0.167
2.12	2.46	10	149	73.8%	0.09	0.0029	-0.144	360	94.90	100.60	1	2		-0.92	0.0031	-0.141
1.58	2.03	4	88	74.3%	0.07	0.0024	-0.122	370	104.40	110.00				-0.94	0.0026	-0.118
1.23	1.53	7	48	74.4%	0.06	0.0020	-0.102	380	114.50	119.70		2		-0.95	0.0022	-0.098
0.8900	1.47	3	76	76.1%	0.05	0.0017	-0.085	390	124.50	129.35		2		-0.97	0.0019	-0.080

Strikes exibidos: dentro de ±50% do preço do ativo subjacente. Valor intrínseco = max(0, preço − strike) para calls, max(0, strike − preço) para puts; extrínseco = preço da opção − intrínseco. Greeks e IV conforme calculados pelo feed da bolsa.

Sorriso de volatilidade — Nov 20, 2026

Página de volatilidade →

Volatilidade implícita por strike para este vencimento. Puts fora do dinheiro geralmente apresentam IV mais alta do que calls — o skew.

callsputs

DDOG cadeia de opções Datadog, Inc.

Sorriso de volatilidade — Nov 20, 2026

Consumo Cíclico

ETF

Tecnologia

Serviços Financeiros

Indústria

Consumo Defensivo