DDOG cadeia de opções Datadog, Inc.

Expiração Cboe delayed options data · em 15:36 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 ±18.1% (214.27–308.77) · IV ATM 76.3% · 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
124.45	130.60		15	120.8%	0.99	0.0002	-0.002	135	0	0.3500		17	96.0%	-0.01	0.0002	-0.017
119.30	126.00		15	117.3%	0.99	0.0003	-0.006	140	0	0.3900		110	92.4%	-0.01	0.0003	-0.020
114.65	120.65		32	111.1%	0.99	0.0004	-0.011	145	0	0.4800		49	90.2%	-0.01	0.0004	-0.025
109.45	115.80		98	104.5%	0.99	0.0004	-0.016	150	0	0.5900		112	88.0%	-0.01	0.0004	-0.029
104.75	111.25	2	14	105.8%	0.99	0.0005	-0.023	155	0.0800	0.7000		57	86.8%	-0.01	0.0005	-0.036
99.80	106.40		9	101.6%	0.98	0.0007	-0.031	160	0.2000	0.8800	1	306	86.5%	-0.02	0.0007	-0.043
95.65	100.40		101	94.7%	0.98	0.0008	-0.040	165	0.4000	1.09		167	86.5%	-0.02	0.0008	-0.052
90.90	96.30		12	97.1%	0.97	0.0010	-0.052	170	0.4800	1.20		102	83.5%	-0.03	0.0010	-0.063
86.20	91.65		14	95.2%	0.96	0.0013	-0.065	175	0.6300	1.51		251	82.5%	-0.04	0.0013	-0.075
81.30	85.60		160	84.2%	0.95	0.0015	-0.080	180	1.05	1.20	2	174	78.5%	-0.05	0.0015	-0.090
76.95	81.80		10	88.5%	0.94	0.0018	-0.096	185	1.46	1.89	4	213	80.5%	-0.06	0.0018	-0.106
72.15	77.45		34	86.6%	0.93	0.0022	-0.115	190	1.48	2.78	1	569	80.0%	-0.07	0.0022	-0.124
67.90	72.20		34	83.0%	0.92	0.0025	-0.135	195	2.26	2.81	1	170	78.5%	-0.08	0.0025	-0.143
63.60	68.45		337	84.3%	0.90	0.0029	-0.155	200	2.85	3.30	9	629	77.4%	-0.10	0.0029	-0.163
59.40	64.40			84.0%	0.88	0.0033	-0.177	205	3.50	5.25			80.7%	-0.12	0.0033	-0.184
55.25	58.65		194	78.4%	0.86	0.0037	-0.199	210	4.45	5.05	29	496	77.4%	-0.14	0.0037	-0.206
51.15	55.90			80.8%	0.84	0.0041	-0.221	215	5.25	7.35			79.8%	-0.16	0.0041	-0.228
47.15	50.85		725	77.0%	0.81	0.0045	-0.243	220	6.50	7.25	58	538	76.6%	-0.19	0.0046	-0.249
43.40	47.95			78.3%	0.78	0.0049	-0.263	225	7.50	9.65			78.1%	-0.22	0.0050	-0.269
41.65	46.05			77.9%	0.77	0.0051	-0.273	227.5	7.85	10.85			78.2%	-0.23	0.0051	-0.278
40.65	43.10	7	167	76.8%	0.76	0.0053	-0.283	230	9.10	9.95	43	2,828	75.6%	-0.24	0.0053	-0.288
38.10	42.50			77.1%	0.74	0.0055	-0.292	232.5	9.05	12.60			77.5%	-0.26	0.0055	-0.296
36.50	40.80			77.0%	0.72	0.0056	-0.300	235	10.45	11.80	41		75.3%	-0.28	0.0057	-0.305
35.35	39.30			77.9%	0.71	0.0058	-0.308	237.5	10.90	14.50			77.8%	-0.29	0.0058	-0.313
33.95	36.40	7	813	75.6%	0.69	0.0060	-0.316	240	12.20	13.35	11	1,544	74.7%	-0.31	0.0060	-0.320
31.80	36.10			76.6%	0.68	0.0061	-0.323	242.5	12.75	14.55	1		74.2%	-0.32	0.0061	-0.327
30.20	34.30			75.8%	0.66	0.0062	-0.329	245	13.80	17.75			78.0%	-0.34	0.0063	-0.333
28.70	32.75			75.3%	0.64	0.0064	-0.335	247.5	14.90	18.85			78.0%	-0.36	0.0064	-0.339
28.95	30.20	3	379	75.9%	0.63	0.0065	-0.340	250	16.20	17.60	32	317	74.3%	-0.37	0.0065	-0.343
25.85	30.35			75.6%	0.61	0.0066	-0.344	252.5	17.10	21.30			78.1%	-0.39	0.0066	-0.348
24.55	28.75			75.0%	0.59	0.0066	-0.348	255	18.25	22.40			77.7%	-0.41	0.0067	-0.351
23.20	27.65	1		75.0%	0.58	0.0067	-0.351	257.5	19.25	23.55			77.1%	-0.42	0.0068	-0.354
23.55	25.35	12	420	75.7%	0.56	0.0068	-0.354	260	20.95	22.25	1	252	73.6%	-0.44	0.0068	-0.356
21.65	25.00			75.8%	0.54	0.0068	-0.356	262.5	21.85	26.00			76.7%	-0.46	0.0069	-0.358
20.10	23.80	1		75.0%	0.53	0.0068	-0.357	265	23.15	27.30			76.4%	-0.48	0.0069	-0.359
18.35	22.45			73.4%	0.51	0.0069	-0.357	267.5	24.50	28.70			76.2%	-0.49	0.0069	-0.359
19.00	20.80	42	632	75.1%	0.49	0.0069	-0.357	270	26.40	27.90		190	73.3%	-0.51	0.0069	-0.359
16.95	20.50			74.5%	0.48	0.0069	-0.356	272.5	27.45	30.35			74.0%	-0.53	0.0069	-0.358
16.35	19.35	1		74.7%	0.46	0.0068	-0.355	275	28.85	33.05			75.7%	-0.54	0.0069	-0.356
15.20	17.50	4	643	75.6%	0.43	0.0068	-0.351	280	32.30	34.00	1	310	72.3%	-0.57	0.0068	-0.352
12.80	15.95			74.5%	0.40	0.0066	-0.344	285	35.15	39.45			74.9%	-0.61	0.0067	-0.345
12.15	13.95	11	529	75.1%	0.37	0.0065	-0.336	290	39.10	40.75		92	72.1%	-0.64	0.0066	-0.336
9.35	13.70			74.5%	0.34	0.0063	-0.325	295	42.05	46.35			74.1%	-0.67	0.0064	-0.325
9.65	10.60	65	601	73.9%	0.31	0.0061	-0.314	300	46.60	50.15		39	75.6%	-0.69	0.0062	-0.313
7.55	8.40	50	301	73.7%	0.26	0.0056	-0.287	310	53.35	57.20		28	71.8%	-0.75	0.0057	-0.286
5.90	6.75	10	834	74.0%	0.21	0.0051	-0.257	320	61.50	66.05		22	72.5%	-0.79	0.0052	-0.256
4.50	5.20	2	659	73.7%	0.18	0.0045	-0.227	330	69.70	74.35		7	70.3%	-0.83	0.0046	-0.225
3.45	4.15	8	1,187	74.0%	0.14	0.0039	-0.197	340	78.70	83.50		12	70.6%	-0.86	0.0040	-0.195
2.33	3.40	4	301	73.6%	0.12	0.0034	-0.170	350	87.60	92.50	1	9	68.2%	-0.89	0.0035	-0.167
1.91	2.59		149	74.1%	0.09	0.0029	-0.145	360	96.90	101.75	1	2	65.5%	-0.92	0.0030	-0.141
1.43	2.07	3	88	74.4%	0.08	0.0024	-0.124	370	105.95	111.50			54.6%	-0.93	0.0026	-0.119
1.20	1.60	4	48	75.2%	0.06	0.0021	-0.105	380	115.90	121.40		2		-0.95	0.0022	-0.100
0.8600	1.65		76	77.5%	0.05	0.0017	-0.089	390	125.40	131.20		2		-0.96	0.0019	-0.085

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