DDOG цепочка опционов Datadog, Inc.
Cboe delayed options data · по состоянию на 15:36 UTC
Каждая строка — один страйк. Левая половина — call, правая — put. Bid/ask — текущие котировки покупателей и продавцов; объём — количество контрактов, заключённых в эту сессию; открытый интерес — действующие контракты. Выделенная строка ближайшая к текущей цене акции.
Данная экспирация закладывает в цену движение примерно ±18.1% (214.27–308.77) · ATM IV 76.3% · P/C открытого интереса 1.01
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Бид | Спросить | Объём | 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 | Бид | Спросить | Объём | 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 | |||
Отображаемые страйки: в пределах ±50% от цены базового актива. Внутренняя стоимость = max(0, цена − страйк) для call, max(0, страйк − цена) для put; внешняя = цена опциона − внутренняя стоимость. Греки и IV, рассчитанные на основе биржевого фида.
Улыбка волатильности — Nov 20, 2026
Страница волатильности →Подразумеваемая волатильность по страйку для данного срока экспирации. Путы вне денег обычно имеют более высокую IV, чем коллы, — это и есть скос.
call-опционыput-опционы