DDOG цепочка опционов Datadog, Inc.
Cboe delayed options data · по состоянию на 18:36 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 ±17.7% (212.22–303.62) · ATM IV 76.2% · 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 | |
| 124.75 | 130.70 | 4 | 0.99 | 0.0002 | -0.006 | 130 | 0 | 0.0900 | 9 | 266 | 87.0% | -0.01 | 0.0002 | -0.022 | ||
| 121.00 | 125.90 | 15 | 87.2% | 0.99 | 0.0003 | -0.010 | 135 | 0 | 0.3500 | 17 | 96.1% | -0.01 | 0.0003 | -0.025 | ||
| 114.85 | 121.00 | 15 | 0.99 | 0.0004 | -0.014 | 140 | 0 | 0.3900 | 109 | 92.5% | -0.01 | 0.0004 | -0.029 | |||
| 110.25 | 116.00 | 32 | 0.99 | 0.0004 | -0.019 | 145 | 0 | 0.4500 | 49 | 89.3% | -0.01 | 0.0004 | -0.033 | |||
| 105.05 | 111.10 | 98 | 0.99 | 0.0005 | -0.025 | 150 | 0.1300 | 0.5000 | 117 | 88.7% | -0.01 | 0.0005 | -0.038 | |||
| 99.60 | 106.00 | 14 | 0.98 | 0.0006 | -0.032 | 155 | 0.0900 | 0.6700 | 57 | 86.3% | -0.02 | 0.0006 | -0.045 | |||
| 94.70 | 101.40 | 9 | 0.98 | 0.0008 | -0.040 | 160 | 0.2400 | 0.7800 | 311 | 85.4% | -0.02 | 0.0008 | -0.052 | |||
| 90.40 | 95.15 | 101 | 0.97 | 0.0010 | -0.050 | 165 | 0.3600 | 0.7900 | 10 | 168 | 82.3% | -0.03 | 0.0010 | -0.062 | ||
| 85.65 | 90.75 | 12 | 0.97 | 0.0012 | -0.061 | 170 | 0.4200 | 0.9300 | 37 | 102 | 79.7% | -0.03 | 0.0012 | -0.072 | ||
| 80.90 | 85.70 | 14 | 0.96 | 0.0014 | -0.075 | 175 | 0.6800 | 1.76 | 251 | 84.2% | -0.04 | 0.0014 | -0.085 | |||
| 76.30 | 81.20 | 1 | 160 | 57.3% | 0.95 | 0.0017 | -0.090 | 180 | 1.19 | 1.38 | 6 | 181 | 80.0% | -0.05 | 0.0017 | -0.100 |
| 71.10 | 77.45 | 10 | 66.1% | 0.94 | 0.0020 | -0.108 | 185 | 1.55 | 2.00 | 2 | 207 | 80.8% | -0.06 | 0.0020 | -0.117 | |
| 68.25 | 72.10 | 34 | 73.5% | 0.92 | 0.0024 | -0.127 | 190 | 1.88 | 2.75 | 2 | 568 | 80.9% | -0.08 | 0.0024 | -0.136 | |
| 63.85 | 67.70 | 34 | 74.1% | 0.91 | 0.0027 | -0.149 | 195 | 2.47 | 3.35 | 1 | 175 | 80.5% | -0.09 | 0.0027 | -0.157 | |
| 58.50 | 62.90 | 336 | 68.1% | 0.89 | 0.0031 | -0.171 | 200 | 3.25 | 3.60 | 2 | 620 | 78.8% | -0.11 | 0.0032 | -0.179 | |
| 54.40 | 59.10 | 71.0% | 0.87 | 0.0036 | -0.195 | 205 | 3.90 | 4.70 | 3 | 2 | 79.0% | -0.13 | 0.0036 | -0.202 | ||
| 50.40 | 54.90 | 194 | 71.2% | 0.85 | 0.0040 | -0.218 | 210 | 4.85 | 5.55 | 1 | 543 | 78.4% | -0.15 | 0.0040 | -0.225 | |
| 46.55 | 51.20 | 72.4% | 0.82 | 0.0044 | -0.241 | 215 | 6.00 | 6.80 | 1 | 25 | 78.8% | -0.18 | 0.0044 | -0.248 | ||
| 42.75 | 46.90 | 725 | 71.2% | 0.79 | 0.0048 | -0.264 | 220 | 7.20 | 8.65 | 1 | 567 | 79.8% | -0.21 | 0.0048 | -0.270 | |
| 39.25 | 43.60 | 72.3% | 0.77 | 0.0052 | -0.285 | 225 | 8.55 | 9.85 | 1 | 16 | 78.9% | -0.23 | 0.0052 | -0.290 | ||
| 38.40 | 41.90 | 74.3% | 0.75 | 0.0054 | -0.295 | 227.5 | 9.30 | 11.35 | 19 | 80.2% | -0.25 | 0.0054 | -0.300 | |||
| 35.85 | 39.90 | 2 | 174 | 71.9% | 0.74 | 0.0055 | -0.304 | 230 | 10.15 | 11.60 | 3 | 2,827 | 79.0% | -0.26 | 0.0056 | -0.309 |
| 35.65 | 38.45 | 75.2% | 0.72 | 0.0057 | -0.313 | 232.5 | 10.95 | 13.05 | 80.0% | -0.28 | 0.0057 | -0.318 | ||||
| 33.45 | 37.05 | 74.4% | 0.70 | 0.0059 | -0.321 | 235 | 11.65 | 14.20 | 46 | 79.9% | -0.30 | 0.0059 | -0.326 | |||
| 31.05 | 35.35 | 72.5% | 0.69 | 0.0060 | -0.329 | 237.5 | 11.70 | 15.25 | 78.3% | -0.31 | 0.0060 | -0.333 | ||||
| 30.55 | 33.35 | 4 | 807 | 73.5% | 0.67 | 0.0062 | -0.336 | 240 | 13.75 | 16.10 | 1 | 1,539 | 79.9% | -0.33 | 0.0062 | -0.340 |
| 29.10 | 32.25 | 74.2% | 0.66 | 0.0063 | -0.342 | 242.5 | 14.65 | 16.60 | 4 | 1 | 78.6% | -0.34 | 0.0063 | -0.346 | ||
| 28.00 | 30.65 | 2 | 74.4% | 0.64 | 0.0064 | -0.347 | 245 | 15.75 | 18.15 | 79.4% | -0.36 | 0.0064 | -0.351 | |||
| 26.65 | 29.35 | 4 | 74.5% | 0.62 | 0.0065 | -0.352 | 247.5 | 16.70 | 19.25 | 1 | 79.0% | -0.38 | 0.0066 | -0.356 | ||
| 25.40 | 28.05 | 2 | 374 | 74.7% | 0.61 | 0.0066 | -0.356 | 250 | 17.90 | 20.15 | 11 | 354 | 78.5% | -0.40 | 0.0067 | -0.360 |
| 23.50 | 26.60 | 1 | 73.3% | 0.59 | 0.0067 | -0.360 | 252.5 | 19.20 | 21.75 | 3 | 79.2% | -0.41 | 0.0068 | -0.363 | ||
| 22.35 | 25.40 | 10 | 73.5% | 0.57 | 0.0068 | -0.363 | 255 | 20.45 | 22.25 | 9 | 77.8% | -0.43 | 0.0068 | -0.365 | ||
| 21.35 | 23.90 | 1 | 1 | 73.3% | 0.55 | 0.0068 | -0.364 | 257.5 | 21.70 | 24.45 | 4 | 79.2% | -0.45 | 0.0069 | -0.367 | |
| 20.70 | 22.90 | 28 | 422 | 74.4% | 0.54 | 0.0069 | -0.366 | 260 | 22.95 | 25.75 | 2 | 254 | 78.9% | -0.46 | 0.0069 | -0.368 |
| 19.65 | 21.75 | 7 | 2 | 74.3% | 0.52 | 0.0069 | -0.366 | 262.5 | 24.30 | 26.35 | 20 | 77.5% | -0.48 | 0.0070 | -0.368 | |
| 18.40 | 20.65 | 3 | 1 | 73.9% | 0.50 | 0.0070 | -0.366 | 265 | 25.85 | 28.35 | 2 | 1 | 78.6% | -0.50 | 0.0070 | -0.368 |
| 17.45 | 19.65 | 7 | 74.1% | 0.49 | 0.0070 | -0.365 | 267.5 | 27.05 | 29.75 | 4 | 2 | 78.0% | -0.52 | 0.0070 | -0.366 | |
| 16.90 | 18.50 | 176 | 656 | 74.5% | 0.47 | 0.0070 | -0.363 | 270 | 28.45 | 31.50 | 2 | 190 | 78.1% | -0.53 | 0.0070 | -0.365 |
| 15.55 | 17.60 | 6 | 1 | 73.8% | 0.45 | 0.0070 | -0.361 | 272.5 | 30.30 | 32.60 | 8 | 77.8% | -0.55 | 0.0070 | -0.362 | |
| 14.85 | 16.55 | 6 | 5 | 73.8% | 0.44 | 0.0069 | -0.358 | 275 | 31.50 | 34.75 | 1 | 78.1% | -0.57 | 0.0070 | -0.359 | |
| 13.35 | 14.95 | 23 | 655 | 74.2% | 0.40 | 0.0068 | -0.350 | 280 | 34.95 | 37.80 | 7 | 310 | 77.9% | -0.60 | 0.0069 | -0.351 |
| 11.65 | 13.05 | 5 | 8 | 73.2% | 0.37 | 0.0067 | -0.341 | 285 | 38.30 | 42.00 | 79.0% | -0.63 | 0.0068 | -0.341 | ||
| 10.60 | 11.90 | 8 | 541 | 74.2% | 0.34 | 0.0065 | -0.329 | 290 | 41.60 | 45.65 | 92 | 78.6% | -0.66 | 0.0066 | -0.329 | |
| 8.60 | 11.25 | 1 | 74.0% | 0.31 | 0.0063 | -0.316 | 295 | 45.40 | 49.70 | 79.5% | -0.69 | 0.0064 | -0.316 | |||
| 7.55 | 9.20 | 16 | 694 | 72.3% | 0.28 | 0.0061 | -0.302 | 300 | 49.35 | 53.60 | 1 | 39 | 79.9% | -0.72 | 0.0062 | -0.301 |
| 5.90 | 7.25 | 2 | 346 | 72.7% | 0.23 | 0.0055 | -0.272 | 310 | 57.40 | 61.95 | 28 | 80.9% | -0.77 | 0.0056 | -0.271 | |
| 4.35 | 5.60 | 4 | 850 | 72.2% | 0.19 | 0.0049 | -0.241 | 320 | 65.40 | 70.10 | 22 | 79.9% | -0.81 | 0.0050 | -0.239 | |
| 3.20 | 4.40 | 3 | 660 | 72.3% | 0.16 | 0.0043 | -0.211 | 330 | 74.30 | 79.60 | 1 | 7 | 82.8% | -0.85 | 0.0044 | -0.209 |
| 2.55 | 3.55 | 2 | 1,193 | 73.4% | 0.13 | 0.0037 | -0.183 | 340 | 83.30 | 88.05 | 1 | 12 | 82.2% | -0.88 | 0.0038 | -0.180 |
| 2.10 | 2.59 | 3 | 305 | 73.7% | 0.10 | 0.0032 | -0.159 | 350 | 92.20 | 97.90 | 10 | 84.0% | -0.91 | 0.0033 | -0.154 | |
| 1.49 | 2.02 | 3 | 150 | 73.6% | 0.08 | 0.0027 | -0.137 | 360 | 102.25 | 106.90 | 3 | 86.2% | -0.93 | 0.0028 | -0.132 | |
| 1.31 | 1.54 | 2 | 93 | 74.8% | 0.07 | 0.0023 | -0.118 | 370 | 111.55 | 116.50 | 87.0% | -0.94 | 0.0024 | -0.112 | ||
| 0.7500 | 1.83 | 51 | 77.5% | 0.06 | 0.0019 | -0.101 | 380 | 121.00 | 126.70 | 2 | 90.2% | -0.96 | 0.0021 | -0.096 | ||
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