만기
Puts
시장일 June 04, 2026
Calls
시장일 June 04, 2026
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| DDOG20260612P00070000 | 70.00 | 0.00 | 0.15 | 0.00 | 0 | 0 | 320.64% | -0.00 | 0.00 | -0.04 | 0.00 | -0.00 |
| DDOG20260612P00075000 | 75.00 | 0.01 | 0.51 | 0.03 | 360 | 56 | 350.92% | -0.01 | 0.00 | -0.11 | 0.01 | -0.00 |
| DDOG20260612P00080000 | 80.00 | 0.01 | 0.51 | 0.03 | 455 | 102 | 331.84% | -0.01 | 0.00 | -0.11 | 0.01 | -0.00 |
| DDOG20260612P00085000 | 85.00 | 0.01 | 2.13 | 0.03 | 335 | 137 | 391.70% | -0.02 | 0.00 | -0.35 | 0.02 | -0.00 |
| DDOG20260612P00090000 | 90.00 | 0.00 | 2.13 | 0.19 | 116 | 59 | 371.85% | -0.02 | 0.00 | -0.34 | 0.02 | -0.00 |
| DDOG20260612P00095000 | 95.00 | 0.00 | 2.13 | 0.02 | 32 | 68 | 353.43% | -0.02 | 0.00 | -0.34 | 0.02 | -0.00 |
| DDOG20260612P00100000 | 100.00 | 0.00 | 2.13 | 0.00 | 0 | 5 | 335.99% | -0.02 | 0.00 | -0.34 | 0.02 | -0.00 |
| DDOG20260612P00105000 | 105.00 | 0.00 | 2.13 | 0.02 | 134 | 5 | 319.43% | -0.02 | 0.00 | -0.34 | 0.02 | -0.00 |
| DDOG20260612P00110000 | 110.00 | 0.00 | 2.13 | 0.02 | 102 | 97 | 303.65% | -0.02 | 0.00 | -0.34 | 0.02 | -0.00 |
| DDOG20260612P00115000 | 115.00 | 0.00 | 1.05 | 0.02 | 24 | 23 | 223.23% | -0.01 | 0.00 | -0.08 | 0.01 | -0.00 |
| DDOG20260612P00116000 | 116.00 | 0.00 | 2.13 | 0.00 | 0 | 8 | 285.64% | -0.02 | 0.00 | -0.33 | 0.02 | -0.00 |
| DDOG20260612P00117000 | 117.00 | 0.00 | 2.13 | 0.00 | 0 | 1 | 282.73% | -0.02 | 0.00 | -0.33 | 0.02 | -0.00 |
| DDOG20260612P00118000 | 118.00 | 0.00 | 2.13 | 0.00 | 0 | 2 | 279.85% | -0.02 | 0.00 | -0.33 | 0.02 | -0.00 |
| DDOG20260612P00119000 | 119.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 276.99% | -0.02 | 0.00 | -0.33 | 0.02 | -0.00 |
| DDOG20260612P00120000 | 120.00 | 0.00 | 0.95 | 0.00 | 0 | 3 | 239.18% | -0.01 | 0.00 | -0.17 | 0.01 | -0.00 |
| DDOG20260612P00121000 | 121.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 271.33% | -0.03 | 0.00 | -0.33 | 0.02 | -0.00 |
| DDOG20260612P00122000 | 122.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 268.54% | -0.03 | 0.00 | -0.33 | 0.02 | -0.00 |
| DDOG20260612P00123000 | 123.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 265.77% | -0.03 | 0.00 | -0.33 | 0.02 | -0.00 |
| DDOG20260612P00124000 | 124.00 | 0.00 | 2.13 | 0.00 | 0 | 3 | 263.03% | -0.03 | 0.00 | -0.33 | 0.02 | -0.00 |
| DDOG20260612P00125000 | 125.00 | 0.00 | 2.13 | 0.00 | 0 | 9 | 260.30% | -0.03 | 0.00 | -0.33 | 0.02 | -0.00 |
| DDOG20260612P00126000 | 126.00 | 0.00 | 2.13 | 0.00 | 0 | 8 | 257.60% | -0.03 | 0.00 | -0.33 | 0.02 | -0.00 |
| DDOG20260612P00127000 | 127.00 | 0.00 | 2.13 | 0.00 | 0 | 1 | 254.91% | -0.03 | 0.00 | -0.33 | 0.02 | -0.00 |
| DDOG20260612P00128000 | 128.00 | 0.00 | 2.13 | 0.00 | 0 | 1 | 252.25% | -0.03 | 0.00 | -0.33 | 0.02 | -0.00 |
| DDOG20260612P00129000 | 129.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 249.61% | -0.03 | 0.00 | -0.33 | 0.02 | -0.00 |
| DDOG20260612P00130000 | 130.00 | 0.00 | 2.13 | 0.00 | 0 | 205 | 246.98% | -0.03 | 0.00 | -0.33 | 0.02 | -0.00 |
| DDOG20260612P00131000 | 131.00 | 0.00 | 2.13 | 0.00 | 0 | 7 | 244.38% | -0.03 | 0.00 | -0.33 | 0.02 | -0.00 |
| DDOG20260612P00132000 | 132.00 | 0.00 | 2.13 | 0.00 | 0 | 10 | 241.79% | -0.03 | 0.00 | -0.33 | 0.02 | -0.00 |
| DDOG20260612P00133000 | 133.00 | 0.00 | 2.13 | 0.00 | 0 | 7 | 239.23% | -0.03 | 0.00 | -0.33 | 0.02 | -0.00 |
| DDOG20260612P00134000 | 134.00 | 0.00 | 2.13 | 0.00 | 0 | 12 | 236.68% | -0.03 | 0.00 | -0.33 | 0.02 | -0.00 |
| DDOG20260612P00135000 | 135.00 | 0.00 | 0.74 | 0.00 | 0 | 24 | 195.89% | -0.01 | 0.00 | -0.14 | 0.01 | -0.00 |
| DDOG20260612P00136000 | 136.00 | 0.00 | 2.13 | 0.00 | 0 | 17 | 231.64% | -0.03 | 0.00 | -0.33 | 0.02 | -0.00 |
| DDOG20260612P00137000 | 137.00 | 0.00 | 2.13 | 0.00 | 0 | 8 | 229.14% | -0.03 | 0.00 | -0.32 | 0.02 | -0.00 |
| DDOG20260612P00138000 | 138.00 | 0.00 | 2.13 | 0.00 | 0 | 4 | 226.67% | -0.03 | 0.00 | -0.32 | 0.02 | -0.00 |
| DDOG20260612P00139000 | 139.00 | 0.00 | 2.13 | 0.00 | 0 | 3 | 224.21% | -0.03 | 0.00 | -0.32 | 0.02 | -0.00 |
| DDOG20260612P00140000 | 140.00 | 0.00 | 2.00 | 0.00 | 0 | 10 | 219.11% | -0.03 | 0.00 | -0.31 | 0.02 | -0.00 |
| DDOG20260612P00141000 | 141.00 | 0.00 | 2.13 | 0.00 | 0 | 5 | 219.33% | -0.03 | 0.00 | -0.32 | 0.03 | -0.00 |
| DDOG20260612P00142000 | 142.00 | 0.00 | 2.13 | 0.00 | 0 | 2 | 216.92% | -0.03 | 0.00 | -0.32 | 0.03 | -0.00 |
| DDOG20260612P00143000 | 143.00 | 0.00 | 2.13 | 0.00 | 0 | 6 | 214.53% | -0.03 | 0.00 | -0.32 | 0.03 | -0.00 |
| DDOG20260612P00144000 | 144.00 | 0.00 | 2.13 | 0.00 | 0 | 5 | 212.14% | -0.03 | 0.00 | -0.32 | 0.03 | -0.00 |
| DDOG20260612P00145000 | 145.00 | 0.00 | 2.13 | 0.00 | 0 | 48 | 209.78% | -0.03 | 0.00 | -0.32 | 0.03 | -0.00 |
| DDOG20260612P00146000 | 146.00 | 0.00 | 2.13 | 0.00 | 0 | 33 | 207.43% | -0.03 | 0.00 | -0.32 | 0.03 | -0.00 |
| DDOG20260612P00147000 | 147.00 | 0.00 | 2.13 | 0.00 | 0 | 81 | 205.09% | -0.03 | 0.00 | -0.32 | 0.03 | -0.00 |
| DDOG20260612P00148000 | 148.00 | 0.00 | 2.13 | 0.00 | 0 | 158 | 202.77% | -0.03 | 0.00 | -0.32 | 0.03 | -0.00 |
| DDOG20260612P00149000 | 149.00 | 0.00 | 2.13 | 0.00 | 0 | 95 | 200.46% | -0.03 | 0.00 | -0.32 | 0.03 | -0.00 |
| DDOG20260612P00150000 | 150.00 | 0.00 | 2.13 | 0.00 | 0 | 38 | 198.17% | -0.03 | 0.00 | -0.32 | 0.03 | -0.00 |
| DDOG20260612P00152500 | 152.50 | 0.00 | 2.13 | 0.00 | 0 | 13 | 192.49% | -0.04 | 0.00 | -0.32 | 0.03 | -0.00 |
| DDOG20260612P00155000 | 155.00 | 0.00 | 2.13 | 0.00 | 0 | 13 | 186.90% | -0.04 | 0.00 | -0.31 | 0.03 | -0.00 |
| DDOG20260612P00157500 | 157.50 | 0.00 | 2.13 | 0.00 | 0 | 150 | 181.39% | -0.04 | 0.00 | -0.31 | 0.03 | -0.00 |
| DDOG20260612P00160000 | 160.00 | 0.00 | 1.38 | 0.00 | 0 | 71 | 157.46% | -0.03 | 0.00 | -0.19 | 0.02 | -0.00 |
| DDOG20260612P00162500 | 162.50 | 0.00 | 0.31 | 0.00 | 0 | 1,101 | 124.38% | -0.01 | 0.00 | -0.06 | 0.01 | -0.00 |
| DDOG20260612P00165000 | 165.00 | 0.00 | 2.14 | 0.00 | 0 | 9 | 165.28% | -0.04 | 0.00 | -0.31 | 0.03 | -0.00 |
| DDOG20260612P00167500 | 167.50 | 0.00 | 2.15 | 0.00 | 0 | 8 | 160.04% | -0.04 | 0.00 | -0.30 | 0.03 | -0.00 |
| DDOG20260612P00170000 | 170.00 | 0.00 | 1.01 | 0.37 | 2 | 427 | 129.48% | -0.02 | 0.00 | -0.14 | 0.02 | -0.00 |
| DDOG20260612P00175000 | 175.00 | 0.00 | 0.54 | 0.05 | 1 | 30 | 84.39% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| DDOG20260612P00177500 | 177.50 | 0.00 | 2.18 | 0.00 | 0 | 3 | 139.98% | -0.05 | 0.00 | -0.30 | 0.04 | -0.00 |
| DDOG20260612P00180000 | 180.00 | 0.00 | 1.20 | 0.00 | 0 | 65 | 120.11% | -0.03 | 0.00 | -0.19 | 0.03 | -0.00 |
| DDOG20260612P00182500 | 182.50 | 0.00 | 2.21 | 0.00 | 0 | 1 | 130.52% | -0.05 | 0.00 | -0.30 | 0.04 | -0.00 |
| DDOG20260612P00185000 | 185.00 | 0.01 | 0.23 | 0.02 | 10 | 61 | 86.02% | -0.01 | 0.00 | -0.05 | 0.01 | -0.00 |
| DDOG20260612P00187500 | 187.50 | 0.01 | 0.80 | 0.00 | 0 | 25 | 94.68% | -0.02 | 0.00 | -0.11 | 0.02 | -0.00 |
| DDOG20260612P00190000 | 190.00 | 0.01 | 2.25 | 0.00 | 0 | 55 | 116.99% | -0.06 | 0.00 | -0.30 | 0.04 | -0.00 |
| DDOG20260612P00192500 | 192.50 | 0.01 | 1.15 | 0.00 | 0 | 12 | 97.41% | -0.04 | 0.00 | -0.17 | 0.03 | -0.00 |
| DDOG20260612P00195000 | 195.00 | 0.01 | 0.62 | 0.33 | 2 | 28 | 83.28% | -0.03 | 0.00 | -0.11 | 0.02 | -0.00 |
| DDOG20260612P00197500 | 197.50 | 0.03 | 0.92 | 0.29 | 5 | 7 | 82.05% | -0.03 | 0.00 | -0.12 | 0.03 | -0.00 |
| DDOG20260612P00200000 | 200.00 | 0.19 | 0.73 | 0.64 | 4 | 36 | 79.87% | -0.04 | 0.00 | -0.13 | 0.03 | -0.00 |
| DDOG20260612P00202500 | 202.50 | 0.06 | 0.81 | 0.46 | 3 | 5 | 78.11% | -0.04 | 0.00 | -0.15 | 0.03 | -0.00 |
| DDOG20260612P00205000 | 205.00 | 0.50 | 0.72 | 0.61 | 23 | 54 | 75.89% | -0.05 | 0.00 | -0.16 | 0.04 | -0.00 |
| DDOG20260612P00207500 | 207.50 | 0.54 | 0.91 | 0.71 | 8 | 9 | 73.69% | -0.06 | 0.00 | -0.18 | 0.04 | -0.00 |
| DDOG20260612P00210000 | 210.00 | 0.81 | 0.94 | 0.88 | 4 | 75 | 74.87% | -0.07 | 0.00 | -0.22 | 0.05 | -0.00 |
| DDOG20260612P00212500 | 212.50 | 0.96 | 1.21 | 1.01 | 8 | 58 | 72.38% | -0.08 | 0.01 | -0.24 | 0.05 | -0.00 |
| DDOG20260612P00215000 | 215.00 | 1.15 | 1.49 | 1.23 | 5 | 61 | 75.55% | -0.11 | 0.01 | -0.31 | 0.07 | -0.01 |
| DDOG20260612P00217500 | 217.50 | 1.39 | 1.88 | 1.53 | 3 | 174 | 68.62% | -0.11 | 0.01 | -0.28 | 0.07 | -0.01 |
| DDOG20260612P00220000 | 220.00 | 1.68 | 2.04 | 1.87 | 20 | 296 | 71.42% | -0.14 | 0.01 | -0.35 | 0.08 | -0.01 |
| DDOG20260612P00222500 | 222.50 | 2.05 | 2.54 | 2.29 | 8 | 16 | 70.29% | -0.16 | 0.01 | -0.38 | 0.09 | -0.01 |
| DDOG20260612P00225000 | 225.00 | 2.49 | 3.05 | 2.75 | 86 | 56 | 67.68% | -0.18 | 0.01 | -0.40 | 0.09 | -0.01 |
| DDOG20260612P00227500 | 227.50 | 3.15 | 3.60 | 3.29 | 157 | 19 | 68.04% | -0.21 | 0.01 | -0.45 | 0.10 | -0.01 |
| DDOG20260612P00230000 | 230.00 | 3.65 | 4.35 | 3.92 | 160 | 778 | 67.40% | -0.24 | 0.01 | -0.48 | 0.11 | -0.01 |
| DDOG20260612P00232500 | 232.50 | 4.55 | 5.25 | 4.65 | 14 | 45 | 69.45% | -0.28 | 0.01 | -0.54 | 0.12 | -0.01 |
| DDOG20260612P00235000 | 235.00 | 4.65 | 5.95 | 5.46 | 177 | 44 | 67.66% | -0.31 | 0.01 | -0.56 | 0.13 | -0.02 |
| DDOG20260612P00237500 | 237.50 | 6.05 | 6.95 | 6.41 | 10 | 243 | 68.48% | -0.35 | 0.01 | -0.59 | 0.14 | -0.02 |
| DDOG20260612P00240000 | 240.00 | 7.10 | 7.85 | 7.46 | 29 | 116 | 67.09% | -0.39 | 0.02 | -0.60 | 0.14 | -0.02 |
| DDOG20260612P00242500 | 242.50 | 8.25 | 9.50 | 8.87 | 3 | 4 | 68.74% | -0.43 | 0.02 | -0.63 | 0.14 | -0.02 |
| DDOG20260612P00245000 | 245.00 | 9.60 | 10.80 | 10.17 | 22 | 43 | 69.29% | -0.47 | 0.02 | -0.65 | 0.14 | -0.02 |
| DDOG20260612P00247500 | 247.50 | 10.55 | 12.30 | 11.24 | 7 | 21 | 68.97% | -0.51 | 0.02 | -0.65 | 0.15 | -0.03 |
| DDOG20260612P00250000 | 250.00 | 12.90 | 13.95 | 12.40 | 40 | 50 | 70.06% | -0.55 | 0.02 | -0.65 | 0.14 | -0.03 |
| DDOG20260612P00252500 | 252.50 | 14.30 | 15.45 | 12.10 | 1 | 5 | 69.59% | -0.58 | 0.02 | -0.64 | 0.14 | -0.03 |
| DDOG20260612P00255000 | 255.00 | 15.15 | 17.45 | 0.00 | 0 | 15 | 67.25% | -0.63 | 0.02 | -0.60 | 0.14 | -0.03 |
| DDOG20260612P00257500 | 257.50 | 16.95 | 19.25 | 17.10 | 1 | 7 | 67.79% | -0.66 | 0.01 | -0.58 | 0.13 | -0.03 |
| DDOG20260612P00260000 | 260.00 | 18.80 | 21.20 | 19.50 | 1 | 23 | 67.71% | -0.70 | 0.01 | -0.55 | 0.13 | -0.03 |
| DDOG20260612P00262500 | 262.50 | 20.70 | 23.15 | 0.00 | 0 | 21 | 67.80% | -0.73 | 0.01 | -0.52 | 0.12 | -0.03 |
| DDOG20260612P00265000 | 265.00 | 22.70 | 25.15 | 22.65 | 4 | 7 | 71.10% | -0.75 | 0.01 | -0.53 | 0.12 | -0.03 |
| DDOG20260612P00267500 | 267.50 | 24.80 | 27.45 | 0.00 | 0 | 7 | 69.96% | -0.78 | 0.01 | -0.48 | 0.11 | -0.04 |
| DDOG20260612P00270000 | 270.00 | 26.35 | 29.60 | 0.00 | 0 | 13 | 70.31% | -0.80 | 0.01 | -0.45 | 0.10 | -0.04 |
| DDOG20260612P00272500 | 272.50 | 29.15 | 31.95 | 28.24 | 29 | 35 | 71.17% | -0.82 | 0.01 | -0.42 | 0.09 | -0.04 |
| DDOG20260612P00275000 | 275.00 | 31.50 | 34.25 | 0.00 | 0 | 22 | 72.02% | -0.84 | 0.01 | -0.40 | 0.09 | -0.04 |
| DDOG20260612P00277500 | 277.50 | 33.65 | 36.55 | 0.00 | 0 | 13 | 73.37% | -0.86 | 0.01 | -0.38 | 0.08 | -0.04 |
| DDOG20260612P00280000 | 280.00 | 35.95 | 38.80 | 0.00 | 0 | 12 | 77.30% | -0.86 | 0.01 | -0.39 | 0.08 | -0.04 |
| DDOG20260612P00282500 | 282.50 | 37.80 | 41.10 | 0.00 | 0 | 11 | 74.70% | -0.89 | 0.01 | -0.32 | 0.07 | -0.03 |
| DDOG20260612P00285000 | 285.00 | 40.15 | 43.45 | 41.00 | 9 | 36 | 81.62% | -0.88 | 0.01 | -0.37 | 0.07 | -0.04 |
| DDOG20260612P00287500 | 287.50 | 42.55 | 45.90 | 0.00 | 0 | 34 | 80.50% | -0.90 | 0.01 | -0.32 | 0.06 | -0.03 |
| DDOG20260612P00290000 | 290.00 | 45.45 | 48.25 | 0.00 | 0 | 28 | 81.22% | -0.91 | 0.01 | -0.30 | 0.06 | -0.03 |
| DDOG20260612P00292500 | 292.50 | 47.35 | 50.95 | 0.00 | 0 | 0 | 82.51% | -0.92 | 0.01 | -0.29 | 0.06 | -0.03 |
| DDOG20260612P00295000 | 295.00 | 49.80 | 53.15 | 0.00 | 0 | 0 | 79.97% | -0.93 | 0.00 | -0.23 | 0.05 | -0.03 |
| DDOG20260612P00297500 | 297.50 | 52.20 | 55.50 | 0.00 | 0 | 0 | 84.94% | -0.93 | 0.00 | -0.26 | 0.05 | -0.03 |
| DDOG20260612P00300000 | 300.00 | 55.15 | 58.00 | 0.00 | 0 | 8 | 86.66% | -0.93 | 0.00 | -0.25 | 0.05 | -0.03 |
| DDOG20260612P00302500 | 302.50 | 57.60 | 60.60 | 0.00 | 0 | 0 | 82.43% | -0.95 | 0.00 | -0.18 | 0.04 | -0.03 |
| DDOG20260612P00305000 | 305.00 | 60.05 | 63.00 | 0.00 | 0 | 2 | 91.54% | -0.94 | 0.00 | -0.25 | 0.04 | -0.03 |
| DDOG20260612P00307500 | 307.50 | 62.05 | 65.50 | 0.00 | 0 | 0 | 85.97% | -0.96 | 0.00 | -0.17 | 0.03 | -0.03 |
| DDOG20260612P00310000 | 310.00 | 64.50 | 67.80 | 0.00 | 0 | 66 | 92.24% | -0.95 | 0.00 | -0.21 | 0.04 | -0.03 |
| DDOG20260612P00312500 | 312.50 | 66.95 | 70.35 | 0.00 | 0 | 0 | 96.83% | -0.95 | 0.00 | -0.23 | 0.04 | -0.03 |
| DDOG20260612P00315000 | 315.00 | 69.45 | 73.10 | 0.00 | 0 | 0 | 88.49% | -0.97 | 0.00 | -0.14 | 0.02 | -0.02 |
| DDOG20260612P00317500 | 317.50 | 71.90 | 75.45 | 0.00 | 0 | 0 | 76.24% | -0.99 | 0.00 | -0.05 | 0.01 | -0.01 |
| DDOG20260612P00320000 | 320.00 | 74.40 | 78.10 | 0.00 | 0 | 0 | 94.13% | -0.97 | 0.00 | -0.15 | 0.02 | -0.03 |
| DDOG20260612P00322500 | 322.50 | 76.85 | 80.85 | 0.00 | 0 | 0 | 92.84% | -0.98 | 0.00 | -0.12 | 0.02 | -0.02 |
| DDOG20260612P00325000 | 325.00 | 79.35 | 83.30 | 0.00 | 0 | 0 | 88.39% | -0.99 | 0.00 | -0.08 | 0.01 | -0.02 |
| DDOG20260612P00327500 | 327.50 | 81.85 | 85.20 | 0.00 | 0 | 0 | 98.46% | -0.98 | 0.00 | -0.13 | 0.02 | -0.02 |
| DDOG20260612P00330000 | 330.00 | 84.35 | 87.80 | 0.00 | 0 | 0 | 99.28% | -0.98 | 0.00 | -0.12 | 0.02 | -0.02 |
| DDOG20260612P00332500 | 332.50 | 86.80 | 90.30 | 0.00 | 0 | 0 | 138.92% | -0.91 | 0.00 | -0.47 | 0.06 | -0.04 |
| DDOG20260612P00335000 | 335.00 | 89.30 | 92.70 | 0.00 | 0 | 0 | 101.98% | -0.98 | 0.00 | -0.12 | 0.02 | -0.02 |
| DDOG20260612P00337500 | 337.50 | 91.80 | 95.60 | 0.00 | 0 | 0 | 108.17% | -0.98 | 0.00 | -0.14 | 0.02 | -0.03 |
| DDOG20260612P00340000 | 340.00 | 94.30 | 98.10 | 0.00 | 0 | 0 | 107.54% | -0.98 | 0.00 | -0.13 | 0.02 | -0.02 |
| DDOG20260612P00342500 | 342.50 | 96.80 | 100.30 | 0.00 | 0 | 0 | 104.43% | -0.99 | 0.00 | -0.10 | 0.01 | -0.02 |
| DDOG20260612P00345000 | 345.00 | 99.30 | 102.70 | 0.00 | 0 | 0 | 104.11% | -0.99 | 0.00 | -0.08 | 0.01 | -0.02 |
| DDOG20260612P00347500 | 347.50 | 101.80 | 105.30 | 0.00 | 0 | 0 | 111.94% | -0.98 | 0.00 | -0.12 | 0.02 | -0.02 |
| DDOG20260612P00350000 | 350.00 | 104.30 | 108.00 | 0.00 | 0 | 1 | 113.88% | -0.98 | 0.00 | -0.12 | 0.02 | -0.02 |
| DDOG20260612P00352500 | 352.50 | 106.80 | 110.40 | 0.00 | 0 | 0 | 117.40% | -0.98 | 0.00 | -0.13 | 0.02 | -0.02 |
| DDOG20260612P00355000 | 355.00 | 109.30 | 112.70 | 0.00 | 0 | 0 | 117.69% | -0.98 | 0.00 | -0.12 | 0.02 | -0.02 |
| DDOG20260612P00360000 | 360.00 | 114.30 | 117.70 | 0.00 | 0 | 0 | 123.09% | -0.98 | 0.00 | -0.13 | 0.02 | -0.02 |
| DDOG20260612P00365000 | 365.00 | 119.30 | 122.80 | 0.00 | 0 | 1 | 115.59% | -0.99 | 0.00 | -0.07 | 0.01 | -0.01 |
| DDOG20260612P00370000 | 370.00 | 124.30 | 127.80 | 0.00 | 0 | 0 | 130.44% | -0.98 | 0.00 | -0.13 | 0.02 | -0.02 |
| DDOG20260612P00375000 | 375.00 | 129.30 | 133.10 | 0.00 | 0 | 0 | 132.26% | -0.98 | 0.00 | -0.12 | 0.01 | -0.02 |
| DDOG20260612P00380000 | 380.00 | 134.30 | 138.10 | 0.00 | 0 | 0 | 135.74% | -0.98 | 0.00 | -0.12 | 0.01 | -0.02 |
| DDOG20260612P00385000 | 385.00 | 139.30 | 143.10 | 0.00 | 0 | 0 | 132.22% | -0.99 | 0.00 | -0.09 | 0.01 | -0.02 |
| DDOG20260612P00390000 | 390.00 | 144.30 | 147.70 | 0.00 | 0 | 0 | 147.68% | -0.98 | 0.00 | -0.15 | 0.02 | -0.03 |
| DDOG20260612P00395000 | 395.00 | 149.35 | 152.70 | 0.00 | 0 | 0 | 147.73% | -0.98 | 0.00 | -0.13 | 0.01 | -0.02 |
| DDOG20260612P00400000 | 400.00 | 154.30 | 157.70 | 0.00 | 0 | 0 | 155.95% | -0.98 | 0.00 | -0.16 | 0.02 | -0.03 |
| DDOG20260612P00405000 | 405.00 | 159.35 | 162.90 | 0.00 | 0 | 0 | 136.02% | -1.00 | 0.00 | -0.05 | 0.00 | -0.01 |
| DDOG20260612P00410000 | 410.00 | 164.30 | 167.70 | 0.00 | 0 | 0 | 150.88% | -0.99 | 0.00 | -0.10 | 0.01 | -0.02 |
| DDOG20260612P00415000 | 415.00 | 169.30 | 172.90 | 0.00 | 0 | 0 | 164.13% | -0.98 | 0.00 | -0.16 | 0.02 | -0.03 |
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| DDOG20260612C00070000 | 70.00 | 172.35 | 175.25 | 0.00 | 0 | 0 | 461.80% | 0.99 | 0.00 | -0.34 | 0.01 | 0.01 |
| DDOG20260612C00075000 | 75.00 | 167.00 | 170.75 | 0.00 | 0 | 8 | 440.92% | 0.98 | 0.00 | -0.35 | 0.01 | 0.01 |
| DDOG20260612C00080000 | 80.00 | 162.30 | 165.75 | 0.00 | 0 | 0 | 421.79% | 0.98 | 0.00 | -0.37 | 0.02 | 0.02 |
| DDOG20260612C00085000 | 85.00 | 157.35 | 160.70 | 0.00 | 0 | 0 | 396.75% | 0.98 | 0.00 | -0.35 | 0.02 | 0.02 |
| DDOG20260612C00090000 | 90.00 | 152.40 | 155.25 | 0.00 | 0 | 0 | 376.71% | 0.98 | 0.00 | -0.35 | 0.02 | 0.02 |
| DDOG20260612C00095000 | 95.00 | 147.25 | 150.75 | 0.00 | 0 | 0 | 381.14% | 0.98 | 0.00 | -0.45 | 0.02 | 0.02 |
| DDOG20260612C00100000 | 100.00 | 142.45 | 145.25 | 0.00 | 0 | 1 | 357.65% | 0.98 | 0.00 | -0.43 | 0.02 | 0.02 |
| DDOG20260612C00105000 | 105.00 | 137.50 | 140.10 | 0.00 | 0 | 0 | 325.54% | 0.98 | 0.00 | -0.35 | 0.02 | 0.02 |
| DDOG20260612C00110000 | 110.00 | 132.50 | 135.75 | 0.00 | 0 | 1 | 325.24% | 0.97 | 0.00 | -0.43 | 0.02 | 0.02 |
| DDOG20260612C00115000 | 115.00 | 127.40 | 130.80 | 0.00 | 0 | 1 | 309.07% | 0.97 | 0.00 | -0.43 | 0.02 | 0.02 |
| DDOG20260612C00116000 | 116.00 | 126.40 | 129.80 | 0.00 | 0 | 5 | 305.92% | 0.97 | 0.00 | -0.43 | 0.02 | 0.02 |
| DDOG20260612C00117000 | 117.00 | 125.40 | 128.80 | 0.00 | 0 | 0 | 304.79% | 0.97 | 0.00 | -0.44 | 0.03 | 0.02 |
| DDOG20260612C00118000 | 118.00 | 124.00 | 127.75 | 0.00 | 0 | 0 | 301.68% | 0.97 | 0.00 | -0.44 | 0.03 | 0.02 |
| DDOG20260612C00119000 | 119.00 | 123.05 | 126.80 | 0.00 | 0 | 0 | 298.59% | 0.97 | 0.00 | -0.44 | 0.03 | 0.02 |
| DDOG20260612C00120000 | 120.00 | 122.20 | 125.30 | 0.00 | 0 | 68 | 295.54% | 0.97 | 0.00 | -0.44 | 0.03 | 0.02 |
| DDOG20260612C00121000 | 121.00 | 121.50 | 124.80 | 0.00 | 0 | 1 | 292.50% | 0.97 | 0.00 | -0.44 | 0.03 | 0.02 |
| DDOG20260612C00122000 | 122.00 | 120.15 | 123.80 | 0.00 | 0 | 0 | 289.50% | 0.97 | 0.00 | -0.44 | 0.03 | 0.02 |
| DDOG20260612C00123000 | 123.00 | 119.40 | 122.80 | 0.00 | 0 | 28 | 286.51% | 0.97 | 0.00 | -0.44 | 0.03 | 0.02 |
| DDOG20260612C00124000 | 124.00 | 118.45 | 121.80 | 0.00 | 0 | 5 | 283.55% | 0.97 | 0.00 | -0.43 | 0.03 | 0.02 |
| DDOG20260612C00125000 | 125.00 | 117.45 | 120.80 | 0.00 | 0 | 8 | 280.62% | 0.97 | 0.00 | -0.43 | 0.03 | 0.02 |
| DDOG20260612C00126000 | 126.00 | 116.45 | 119.30 | 0.00 | 0 | 13 | 163.91% | 1.00 | 0.00 | -0.01 | 0.00 | 0.03 |
| DDOG20260612C00127000 | 127.00 | 115.00 | 118.80 | 120.39 | 1 | 1 | 161.70% | 1.00 | 0.00 | -0.00 | 0.00 | 0.03 |
| DDOG20260612C00128000 | 128.00 | 114.45 | 117.80 | 0.00 | 0 | 1 | 168.47% | 1.00 | 0.00 | -0.02 | 0.00 | 0.03 |
| DDOG20260612C00129000 | 129.00 | 113.35 | 116.80 | 0.00 | 0 | 0 | 269.10% | 0.97 | 0.00 | -0.43 | 0.03 | 0.03 |
| DDOG20260612C00130000 | 130.00 | 112.30 | 115.80 | 0.00 | 0 | 0 | 266.28% | 0.96 | 0.00 | -0.43 | 0.03 | 0.03 |
| DDOG20260612C00131000 | 131.00 | 111.40 | 114.80 | 0.00 | 0 | 1 | 263.48% | 0.96 | 0.00 | -0.43 | 0.03 | 0.03 |
| DDOG20260612C00132000 | 132.00 | 110.00 | 113.80 | 0.00 | 0 | 1 | 260.70% | 0.96 | 0.00 | -0.43 | 0.03 | 0.03 |
| DDOG20260612C00133000 | 133.00 | 109.45 | 112.80 | 0.00 | 0 | 0 | 259.65% | 0.96 | 0.00 | -0.44 | 0.03 | 0.03 |
| DDOG20260612C00134000 | 134.00 | 108.45 | 111.80 | 0.00 | 0 | 1 | 253.46% | 0.96 | 0.00 | -0.42 | 0.03 | 0.03 |
| DDOG20260612C00135000 | 135.00 | 107.45 | 110.80 | 0.00 | 0 | 2 | 153.80% | 1.00 | 0.00 | -0.01 | 0.00 | 0.03 |
| DDOG20260612C00136000 | 136.00 | 106.45 | 109.60 | 0.00 | 0 | 1 | 246.34% | 0.96 | 0.00 | -0.40 | 0.03 | 0.03 |
| DDOG20260612C00137000 | 137.00 | 105.45 | 108.80 | 0.00 | 0 | 1 | 247.09% | 0.96 | 0.00 | -0.42 | 0.03 | 0.03 |
| DDOG20260612C00138000 | 138.00 | 104.15 | 107.80 | 0.00 | 0 | 0 | 237.54% | 0.97 | 0.00 | -0.38 | 0.03 | 0.03 |
| DDOG20260612C00139000 | 139.00 | 103.30 | 106.80 | 0.00 | 0 | 2 | 234.95% | 0.96 | 0.00 | -0.38 | 0.03 | 0.03 |
| DDOG20260612C00140000 | 140.00 | 102.50 | 105.80 | 0.00 | 0 | 23 | 237.50% | 0.96 | 0.00 | -0.41 | 0.03 | 0.03 |
| DDOG20260612C00141000 | 141.00 | 101.30 | 104.80 | 0.00 | 0 | 13 | 244.32% | 0.96 | 0.00 | -0.47 | 0.03 | 0.03 |
| DDOG20260612C00142000 | 142.00 | 100.15 | 103.80 | 0.00 | 0 | 11 | 241.66% | 0.96 | 0.00 | -0.47 | 0.03 | 0.03 |
| DDOG20260612C00143000 | 143.00 | 99.40 | 102.80 | 0.00 | 0 | 21 | 241.93% | 0.95 | 0.00 | -0.49 | 0.04 | 0.03 |
| DDOG20260612C00144000 | 144.00 | 98.45 | 101.80 | 0.00 | 0 | 4 | 243.47% | 0.95 | 0.00 | -0.52 | 0.04 | 0.03 |
| DDOG20260612C00145000 | 145.00 | 97.30 | 100.45 | 0.00 | 0 | 12 | 235.23% | 0.95 | 0.00 | -0.48 | 0.04 | 0.03 |
| DDOG20260612C00146000 | 146.00 | 96.35 | 99.80 | 0.00 | 0 | 16 | 232.63% | 0.95 | 0.00 | -0.48 | 0.04 | 0.03 |
| DDOG20260612C00147000 | 147.00 | 95.30 | 98.85 | 0.00 | 0 | 21 | 130.28% | 1.00 | 0.00 | -0.01 | 0.00 | 0.03 |
| DDOG20260612C00148000 | 148.00 | 94.45 | 97.85 | 0.00 | 0 | 21 | 217.20% | 0.96 | 0.00 | -0.40 | 0.03 | 0.03 |
| DDOG20260612C00149000 | 149.00 | 93.55 | 96.80 | 0.00 | 0 | 21 | 216.26% | 0.96 | 0.00 | -0.41 | 0.03 | 0.03 |
| DDOG20260612C00150000 | 150.00 | 92.65 | 95.55 | 0.00 | 0 | 119 | 213.80% | 0.96 | 0.00 | -0.41 | 0.03 | 0.03 |
| DDOG20260612C00152500 | 152.50 | 90.00 | 93.40 | 93.07 | 9 | 511 | 204.72% | 0.96 | 0.00 | -0.39 | 0.03 | 0.03 |
| DDOG20260612C00155000 | 155.00 | 87.45 | 90.35 | 90.55 | 9 | 12 | 127.24% | 0.99 | 0.00 | -0.03 | 0.01 | 0.03 |
| DDOG20260612C00157500 | 157.50 | 85.00 | 87.85 | 88.17 | 19 | 4 | 111.09% | 1.00 | 0.00 | -0.01 | 0.00 | 0.03 |
| DDOG20260612C00160000 | 160.00 | 82.50 | 85.85 | 85.43 | 19 | 4 | 179.67% | 0.96 | 0.00 | -0.33 | 0.03 | 0.03 |
| DDOG20260612C00162500 | 162.50 | 80.05 | 83.35 | 85.30 | 1 | 0 | 174.14% | 0.96 | 0.00 | -0.32 | 0.03 | 0.03 |
| DDOG20260612C00165000 | 165.00 | 77.55 | 80.85 | 0.00 | 0 | 6 | 168.69% | 0.96 | 0.00 | -0.32 | 0.03 | 0.03 |
| DDOG20260612C00167500 | 167.50 | 75.00 | 77.85 | 0.00 | 0 | 0 | 163.30% | 0.96 | 0.00 | -0.32 | 0.03 | 0.03 |
| DDOG20260612C00170000 | 170.00 | 72.50 | 75.40 | 0.00 | 0 | 3 | 157.99% | 0.95 | 0.00 | -0.32 | 0.04 | 0.03 |
| DDOG20260612C00175000 | 175.00 | 67.45 | 70.40 | 70.63 | 20 | 14 | 147.54% | 0.95 | 0.00 | -0.31 | 0.04 | 0.04 |
| DDOG20260612C00177500 | 177.50 | 65.05 | 67.90 | 68.13 | 20 | 0 | 154.56% | 0.94 | 0.00 | -0.41 | 0.05 | 0.04 |
| DDOG20260612C00180000 | 180.00 | 62.55 | 65.90 | 65.78 | 20 | 41 | 99.21% | 0.99 | 0.00 | -0.06 | 0.01 | 0.04 |
| DDOG20260612C00182500 | 182.50 | 60.05 | 62.95 | 63.33 | 20 | 22 | 142.79% | 0.93 | 0.00 | -0.39 | 0.05 | 0.04 |
| DDOG20260612C00185000 | 185.00 | 57.80 | 60.45 | 60.66 | 20 | 31 | 129.74% | 0.94 | 0.00 | -0.32 | 0.04 | 0.04 |
| DDOG20260612C00187500 | 187.50 | 55.00 | 58.00 | 58.21 | 20 | 6 | 124.75% | 0.94 | 0.00 | -0.32 | 0.04 | 0.04 |
| DDOG20260612C00190000 | 190.00 | 52.60 | 55.50 | 0.00 | 0 | 31 | 129.16% | 0.92 | 0.00 | -0.40 | 0.05 | 0.04 |
| DDOG20260612C00192500 | 192.50 | 50.35 | 53.05 | 0.00 | 0 | 7 | 62.56% | 1.00 | 0.00 | -0.01 | 0.00 | 0.04 |
| DDOG20260612C00195000 | 195.00 | 47.90 | 50.60 | 0.00 | 0 | 11 | 113.11% | 0.93 | 0.00 | -0.33 | 0.05 | 0.04 |
| DDOG20260612C00197500 | 197.50 | 45.30 | 48.70 | 0.00 | 0 | 4 | 110.11% | 0.92 | 0.00 | -0.35 | 0.05 | 0.04 |
| DDOG20260612C00200000 | 200.00 | 42.70 | 45.75 | 0.00 | 0 | 92 | 74.57% | 0.97 | 0.00 | -0.09 | 0.02 | 0.04 |
| DDOG20260612C00202500 | 202.50 | 40.20 | 43.85 | 0.00 | 0 | 0 | 70.66% | 0.97 | 0.00 | -0.09 | 0.02 | 0.04 |
| DDOG20260612C00205000 | 205.00 | 38.30 | 40.95 | 45.00 | 2 | 70 | 71.33% | 0.96 | 0.00 | -0.12 | 0.03 | 0.04 |
| DDOG20260612C00207500 | 207.50 | 35.80 | 39.10 | 0.00 | 0 | 0 | 70.98% | 0.95 | 0.00 | -0.15 | 0.04 | 0.04 |
| DDOG20260612C00210000 | 210.00 | 33.60 | 36.80 | 0.00 | 0 | 197 | 71.76% | 0.94 | 0.00 | -0.19 | 0.05 | 0.04 |
| DDOG20260612C00212500 | 212.50 | 31.30 | 33.95 | 35.00 | 1 | 15 | 66.80% | 0.94 | 0.01 | -0.18 | 0.05 | 0.04 |
| DDOG20260612C00215000 | 215.00 | 29.05 | 32.15 | 0.00 | 0 | 60 | 69.54% | 0.91 | 0.01 | -0.24 | 0.06 | 0.04 |
| DDOG20260612C00217500 | 217.50 | 26.45 | 29.65 | 0.00 | 0 | 10 | 69.24% | 0.89 | 0.01 | -0.28 | 0.07 | 0.04 |
| DDOG20260612C00220000 | 220.00 | 24.65 | 27.20 | 27.23 | 2 | 74 | 68.58% | 0.87 | 0.01 | -0.32 | 0.08 | 0.04 |
| DDOG20260612C00222500 | 222.50 | 22.30 | 25.70 | 0.00 | 0 | 17 | 68.17% | 0.85 | 0.01 | -0.36 | 0.09 | 0.04 |
| DDOG20260612C00225000 | 225.00 | 20.75 | 23.65 | 26.10 | 1 | 53 | 68.94% | 0.82 | 0.01 | -0.41 | 0.10 | 0.04 |
| DDOG20260612C00227500 | 227.50 | 18.75 | 21.15 | 24.50 | 1 | 16 | 67.75% | 0.79 | 0.01 | -0.44 | 0.10 | 0.04 |
| DDOG20260612C00230000 | 230.00 | 16.90 | 19.30 | 22.79 | 3 | 51 | 67.10% | 0.76 | 0.01 | -0.48 | 0.11 | 0.04 |
| DDOG20260612C00232500 | 232.50 | 15.30 | 17.50 | 0.00 | 0 | 55 | 67.15% | 0.73 | 0.01 | -0.51 | 0.12 | 0.04 |
| DDOG20260612C00235000 | 235.00 | 13.65 | 15.85 | 15.90 | 4 | 93 | 67.03% | 0.69 | 0.01 | -0.55 | 0.13 | 0.03 |
| DDOG20260612C00237500 | 237.50 | 12.00 | 14.25 | 0.00 | 0 | 48 | 66.77% | 0.65 | 0.02 | -0.57 | 0.13 | 0.03 |
| DDOG20260612C00240000 | 240.00 | 10.75 | 12.80 | 12.76 | 9 | 662 | 66.87% | 0.61 | 0.02 | -0.60 | 0.14 | 0.03 |
| DDOG20260612C00242500 | 242.50 | 9.70 | 11.45 | 12.70 | 2 | 30 | 67.12% | 0.57 | 0.02 | -0.62 | 0.14 | 0.03 |
| DDOG20260612C00245000 | 245.00 | 8.70 | 10.25 | 10.32 | 10 | 272 | 68.73% | 0.53 | 0.02 | -0.64 | 0.14 | 0.03 |
| DDOG20260612C00247500 | 247.50 | 7.55 | 9.15 | 8.92 | 6 | 226 | 67.91% | 0.49 | 0.02 | -0.63 | 0.15 | 0.02 |
| DDOG20260612C00250000 | 250.00 | 6.60 | 8.15 | 7.05 | 534 | 716 | 69.16% | 0.46 | 0.02 | -0.64 | 0.14 | 0.02 |
| DDOG20260612C00252500 | 252.50 | 5.70 | 7.25 | 8.40 | 12 | 12 | 69.25% | 0.42 | 0.02 | -0.63 | 0.14 | 0.02 |
| DDOG20260612C00255000 | 255.00 | 5.00 | 6.30 | 5.50 | 266 | 90 | 67.43% | 0.38 | 0.02 | -0.60 | 0.14 | 0.02 |
| DDOG20260612C00257500 | 257.50 | 4.30 | 5.30 | 6.91 | 11 | 14 | 67.63% | 0.34 | 0.01 | -0.58 | 0.13 | 0.02 |
| DDOG20260612C00260000 | 260.00 | 3.70 | 4.95 | 4.57 | 36 | 785 | 67.57% | 0.31 | 0.01 | -0.55 | 0.13 | 0.02 |
| DDOG20260612C00262500 | 262.50 | 3.25 | 3.70 | 3.95 | 21 | 83 | 67.27% | 0.27 | 0.01 | -0.51 | 0.12 | 0.01 |
| DDOG20260612C00265000 | 265.00 | 2.78 | 3.25 | 4.00 | 9 | 39 | 68.00% | 0.24 | 0.01 | -0.49 | 0.11 | 0.01 |
| DDOG20260612C00267500 | 267.50 | 2.30 | 2.80 | 3.70 | 4 | 31 | 68.03% | 0.22 | 0.01 | -0.46 | 0.11 | 0.01 |
| DDOG20260612C00270000 | 270.00 | 2.12 | 2.56 | 2.57 | 112 | 151 | 69.68% | 0.20 | 0.01 | -0.44 | 0.10 | 0.01 |
| DDOG20260612C00272500 | 272.50 | 1.84 | 2.48 | 2.50 | 27 | 101 | 68.91% | 0.17 | 0.01 | -0.39 | 0.09 | 0.01 |
| DDOG20260612C00275000 | 275.00 | 1.60 | 2.63 | 2.10 | 8 | 55 | 72.45% | 0.16 | 0.01 | -0.40 | 0.09 | 0.01 |
| DDOG20260612C00277500 | 277.50 | 1.37 | 2.38 | 2.50 | 9 | 76 | 74.19% | 0.15 | 0.01 | -0.38 | 0.08 | 0.01 |
| DDOG20260612C00280000 | 280.00 | 1.20 | 1.90 | 1.50 | 12 | 357 | 73.72% | 0.13 | 0.01 | -0.34 | 0.08 | 0.01 |
| DDOG20260612C00282500 | 282.50 | 1.10 | 1.88 | 1.87 | 1 | 287 | 76.16% | 0.12 | 0.01 | -0.34 | 0.07 | 0.01 |
| DDOG20260612C00285000 | 285.00 | 0.97 | 1.81 | 1.54 | 30 | 353 | 79.17% | 0.12 | 0.01 | -0.34 | 0.07 | 0.01 |
| DDOG20260612C00287500 | 287.50 | 0.76 | 1.67 | 1.42 | 31 | 278 | 80.38% | 0.11 | 0.01 | -0.32 | 0.07 | 0.01 |
| DDOG20260612C00290000 | 290.00 | 0.70 | 1.55 | 1.18 | 13 | 420 | 79.94% | 0.09 | 0.01 | -0.29 | 0.06 | 0.00 |
| DDOG20260612C00292500 | 292.50 | 0.59 | 1.44 | 0.00 | 0 | 4 | 82.46% | 0.09 | 0.01 | -0.29 | 0.06 | 0.00 |
| DDOG20260612C00295000 | 295.00 | 0.43 | 1.18 | 0.80 | 3 | 16 | 80.12% | 0.07 | 0.00 | -0.23 | 0.05 | 0.00 |
| DDOG20260612C00297500 | 297.50 | 0.21 | 1.27 | 0.00 | 0 | 0 | 81.43% | 0.07 | 0.00 | -0.22 | 0.05 | 0.00 |
| DDOG20260612C00300000 | 300.00 | 0.45 | 1.30 | 0.60 | 8 | 74 | 86.33% | 0.07 | 0.00 | -0.24 | 0.05 | 0.00 |
| DDOG20260612C00302500 | 302.50 | 0.38 | 1.07 | 0.58 | 4 | 0 | 85.35% | 0.06 | 0.00 | -0.21 | 0.04 | 0.00 |
| DDOG20260612C00305000 | 305.00 | 0.07 | 1.36 | 0.00 | 0 | 26 | 87.73% | 0.06 | 0.00 | -0.21 | 0.04 | 0.00 |
| DDOG20260612C00307500 | 307.50 | 0.00 | 1.71 | 0.00 | 0 | 0 | 91.53% | 0.06 | 0.00 | -0.22 | 0.04 | 0.00 |
| DDOG20260612C00310000 | 310.00 | 0.04 | 1.40 | 0.50 | 1 | 69 | 95.42% | 0.06 | 0.00 | -0.24 | 0.04 | 0.00 |
| DDOG20260612C00312500 | 312.50 | 0.00 | 2.44 | 0.00 | 0 | 0 | 106.73% | 0.08 | 0.00 | -0.33 | 0.05 | 0.00 |
| DDOG20260612C00315000 | 315.00 | 0.00 | 2.41 | 0.00 | 0 | 38 | 109.09% | 0.07 | 0.00 | -0.33 | 0.05 | 0.00 |
| DDOG20260612C00317500 | 317.50 | 0.00 | 2.38 | 0.00 | 0 | 5 | 111.41% | 0.07 | 0.00 | -0.33 | 0.05 | 0.00 |
| DDOG20260612C00320000 | 320.00 | 0.00 | 1.22 | 0.00 | 0 | 1 | 99.70% | 0.04 | 0.00 | -0.19 | 0.03 | 0.00 |
| DDOG20260612C00322500 | 322.50 | 0.00 | 2.34 | 0.00 | 0 | 0 | 116.00% | 0.07 | 0.00 | -0.33 | 0.05 | 0.00 |
| DDOG20260612C00325000 | 325.00 | 0.00 | 2.32 | 0.00 | 0 | 4 | 118.29% | 0.07 | 0.00 | -0.33 | 0.05 | 0.00 |
| DDOG20260612C00327500 | 327.50 | 0.00 | 2.30 | 0.00 | 0 | 0 | 120.54% | 0.07 | 0.00 | -0.33 | 0.05 | 0.00 |
| DDOG20260612C00330000 | 330.00 | 0.00 | 2.29 | 0.00 | 0 | 3 | 122.87% | 0.06 | 0.00 | -0.33 | 0.05 | 0.00 |
| DDOG20260612C00332500 | 332.50 | 0.00 | 2.27 | 0.00 | 0 | 0 | 125.05% | 0.06 | 0.00 | -0.33 | 0.05 | 0.00 |
| DDOG20260612C00335000 | 335.00 | 0.00 | 2.26 | 0.00 | 0 | 0 | 127.30% | 0.06 | 0.00 | -0.33 | 0.04 | 0.00 |
| DDOG20260612C00337500 | 337.50 | 0.00 | 2.25 | 0.00 | 0 | 0 | 129.53% | 0.06 | 0.00 | -0.33 | 0.04 | 0.00 |
| DDOG20260612C00340000 | 340.00 | 0.00 | 2.24 | 0.00 | 0 | 0 | 131.61% | 0.06 | 0.00 | -0.33 | 0.04 | 0.00 |
| DDOG20260612C00342500 | 342.50 | 0.00 | 2.23 | 0.00 | 0 | 0 | 133.77% | 0.06 | 0.00 | -0.33 | 0.04 | 0.00 |
| DDOG20260612C00345000 | 345.00 | 0.00 | 2.22 | 0.00 | 0 | 0 | 135.91% | 0.06 | 0.00 | -0.33 | 0.04 | 0.00 |
| DDOG20260612C00347500 | 347.50 | 0.00 | 2.21 | 0.00 | 0 | 0 | 138.02% | 0.06 | 0.00 | -0.33 | 0.04 | 0.00 |
| DDOG20260612C00350000 | 350.00 | 0.00 | 1.14 | 0.00 | 0 | 0 | 124.53% | 0.04 | 0.00 | -0.20 | 0.03 | 0.00 |
| DDOG20260612C00352500 | 352.50 | 0.00 | 2.20 | 0.00 | 0 | 0 | 142.28% | 0.06 | 0.00 | -0.33 | 0.04 | 0.00 |
| DDOG20260612C00355000 | 355.00 | 0.00 | 2.19 | 0.00 | 0 | 0 | 144.31% | 0.05 | 0.00 | -0.33 | 0.04 | 0.00 |
| DDOG20260612C00360000 | 360.00 | 0.00 | 2.18 | 0.00 | 0 | 0 | 148.42% | 0.05 | 0.00 | -0.34 | 0.04 | 0.00 |
| DDOG20260612C00365000 | 365.00 | 0.00 | 2.17 | 0.00 | 0 | 0 | 152.45% | 0.05 | 0.00 | -0.34 | 0.04 | 0.00 |
| DDOG20260612C00370000 | 370.00 | 0.00 | 2.16 | 0.00 | 0 | 0 | 156.38% | 0.05 | 0.00 | -0.34 | 0.04 | 0.00 |
| DDOG20260612C00375000 | 375.00 | 0.00 | 2.16 | 0.00 | 0 | 0 | 160.37% | 0.05 | 0.00 | -0.34 | 0.04 | 0.00 |
| DDOG20260612C00380000 | 380.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 164.15% | 0.05 | 0.00 | -0.34 | 0.04 | 0.00 |
| DDOG20260612C00385000 | 385.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 167.99% | 0.05 | 0.00 | -0.34 | 0.04 | 0.00 |
| DDOG20260612C00390000 | 390.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 171.75% | 0.05 | 0.00 | -0.35 | 0.04 | 0.00 |
| DDOG20260612C00395000 | 395.00 | 0.00 | 2.14 | 0.00 | 0 | 0 | 175.31% | 0.05 | 0.00 | -0.35 | 0.03 | 0.00 |
| DDOG20260612C00400000 | 400.00 | 0.00 | 2.14 | 0.00 | 0 | 0 | 178.94% | 0.05 | 0.00 | -0.35 | 0.03 | 0.00 |
| DDOG20260612C00405000 | 405.00 | 0.00 | 2.14 | 0.00 | 0 | 0 | 182.51% | 0.04 | 0.00 | -0.35 | 0.03 | 0.00 |
| DDOG20260612C00410000 | 410.00 | 0.00 | 2.14 | 0.00 | 0 | 0 | 186.02% | 0.04 | 0.00 | -0.35 | 0.03 | 0.00 |
| DDOG20260612C00415000 | 415.00 | 0.00 | 2.14 | 0.00 | 0 | 1 | 189.48% | 0.04 | 0.00 | -0.36 | 0.03 | 0.00 |
