Explore strikes, OI, IV and strategy data for PDD.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PDD251107C00090000 | 11/4 10:33 AM | 90.00 | 41.51 | 44.25 | 48.3 | 0.00 | 0.00% | 1 | 1 | 456.64% | Yes |
| PDD251107C00095000 | 11/4 9:31 AM | 95.00 | 35.60 | 39.25 | 43.2 | 0.00 | 0.00% | 1 | 1 | 403.71% | Yes |
| PDD251107C00110000 | 11/5 3:48 PM | 110.00 | 24.60 | 24.6 | 27.8 | 2.97 | 13.73% | 4 | 1 | 254.59% | Yes |
| PDD251107C00115000 | 10/30 9:38 AM | 115.00 | 20.98 | 19.25 | 22.9 | 0.00 | 0.00% | 1 | 48 | 220.31% | Yes |
| PDD251107C00118000 | 11/5 1:32 PM | 118.00 | 18.53 | 16.3 | 19.95 | 2.02 | 12.24% | 4 | 5 | 198.93% | Yes |
| PDD251107C00119000 | 11/3 11:10 AM | 119.00 | 17.20 | 15.25 | 19.05 | 0.00 | 0.00% | 1 | 1 | 195.21% | Yes |
| PDD251107C00120000 | 11/5 1:41 PM | 120.00 | 16.33 | 14.3 | 18.05 | 4.03 | 32.76% | 9 | 26 | 187.21% | Yes |
| PDD251107C00121000 | 10/30 9:38 AM | 121.00 | 15.13 | 13.3 | 17.1 | 0.00 | 0.00% | 1 | 3 | 181.20% | Yes |
| PDD251107C00122000 | 10/31 11:44 AM | 122.00 | 13.75 | 13.05 | 15.65 | 0.00 | 0.00% | 1 | 21 | 59.38% | Yes |
| PDD251107C00124000 | 11/3 3:42 PM | 124.00 | 11.05 | 11.05 | 13.9 | 0.00 | 0.00% | 1 | 12 | 75.59% | Yes |
| PDD251107C00125000 | 11/4 10:44 AM | 125.00 | 11.00 | 9.75 | 13 | 1.95 | 21.55% | 9 | 233 | 55.86% | Yes |
| PDD251107C00126000 | 10/28 12:47 PM | 126.00 | 12.00 | 8.7 | 11.85 | 0.00 | 0.00% | 50 | 109 | 131.64% | Yes |
| PDD251107C00127000 | 11/4 9:51 AM | 127.00 | 5.80 | 7.8 | 10.4 | 0.00 | 0.00% | 1 | 52 | 107.23% | Yes |
| PDD251107C00128000 | 11/4 9:30 AM | 128.00 | 4.85 | 6.7 | 9.9 | 0.00 | 0.00% | 1 | 167 | 117.14% | Yes |
| PDD251107C00129000 | 10/31 11:58 AM | 129.00 | 7.65 | 6.2 | 7.8 | 0.00 | 0.00% | 3 | 248 | 68.07% | Yes |
| PDD251107C00130000 | 11/5 12:14 PM | 130.00 | 6.40 | 4.65 | 8.15 | 0.18 | 2.89% | 13 | 516 | 108.11% | Yes |
| PDD251107C00131000 | 11/5 2:35 PM | 131.00 | 5.70 | 3.5 | 7 | 2.70 | 90.00% | 5 | 110 | 94.73% | Yes |
| PDD251107C00132000 | 11/5 12:28 PM | 132.00 | 4.45 | 2.83 | 5.45 | 1.80 | 67.92% | 6 | 186 | 69.48% | Yes |
| PDD251107C00133000 | 11/5 10:58 AM | 133.00 | 2.98 | 1.69 | 4 | 1.00 | 50.51% | 38 | 448 | 47.17% | Yes |
| PDD251107C00134000 | 11/5 1:49 PM | 134.00 | 2.97 | 0.85 | 4.6 | 1.16 | 64.09% | 94 | 317 | 82.67% | Yes |
| PDD251107C00135000 | 11/5 3:41 PM | 135.00 | 2.03 | 1.63 | 2.3 | 0.83 | 69.17% | 391 | 8180 | 38.38% | Yes |
| PDD251107C00136000 | 11/5 3:54 PM | 136.00 | 1.54 | 0.98 | 1.82 | 0.72 | 87.80% | 4504 | 11104 | 40.92% | Yes |
| PDD251107C00137000 | 11/5 3:14 PM | 137.00 | 1.00 | 0.86 | 1.2 | 0.50 | 100.00% | 141 | 9576 | 37.35% | No |
| PDD251107C00138000 | 11/5 3:50 PM | 138.00 | 0.73 | 0.59 | 0.86 | 0.38 | 108.57% | 1005 | 1348 | 38.28% | No |
| PDD251107C00139000 | 11/5 3:58 PM | 139.00 | 0.50 | 0.29 | 0.5 | 0.25 | 100.00% | 2543 | 677 | 35.94% | No |
| PDD251107C00140000 | 11/5 3:59 PM | 140.00 | 0.28 | 0.23 | 0.31 | 0.12 | 75.00% | 7605 | 3370 | 35.99% | No |
| PDD251107C00141000 | 11/5 1:27 PM | 141.00 | 0.24 | 0 | 0.4 | 0.15 | 166.67% | 98 | 1038 | 45.90% | No |
| PDD251107C00142000 | 11/5 3:56 PM | 142.00 | 0.15 | 0.09 | 0.26 | 0.06 | 66.67% | 117 | 726 | 45.61% | No |
| PDD251107C00143000 | 11/5 9:46 AM | 143.00 | 0.08 | 0.05 | 0.68 | 0.03 | 60.00% | 153 | 427 | 56.25% | No |
| PDD251107C00144000 | 11/5 3:29 PM | 144.00 | 0.06 | 0.01 | 0.1 | 0.03 | 100.00% | 1 | 366 | 45.12% | No |
| PDD251107C00145000 | 11/5 3:09 PM | 145.00 | 0.02 | 0.02 | 0.05 | 0.01 | 100.00% | 208 | 3537 | 43.75% | No |
| PDD251107C00146000 | 11/5 12:18 PM | 146.00 | 0.05 | 0.02 | 0.1 | 0.00 | 0.00% | 2 | 2815 | 53.91% | No |
| PDD251107C00147000 | 11/4 9:43 AM | 147.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 4 | 961 | 51.56% | No |
| PDD251107C00148000 | 11/4 9:45 AM | 148.00 | 0.01 | 0 | 0.05 | 0.00 | 0.00% | 25 | 1324 | 50.00% | No |
| PDD251107C00149000 | 10/29 10:31 AM | 149.00 | 0.79 | 0 | 0.36 | 0.00 | 0.00% | 1471 | 1471 | 74.61% | No |
| PDD251107C00150000 | 11/5 3:50 PM | 150.00 | 0.01 | 0 | 0.01 | -0.05 | -83.33% | 7 | 399 | 51.56% | No |
| PDD251107C00152500 | 10/27 3:43 PM | 152.50 | 0.34 | 0 | 0.25 | 0.00 | 0.00% | 0 | 1 | 83.59% | No |
| PDD251107C00155000 | 10/30 10:18 AM | 155.00 | 0.09 | 0 | 0.21 | 0.00 | 0.00% | 1 | 107 | 90.63% | No |
| PDD251107C00160000 | 10/30 11:26 AM | 160.00 | 0.09 | 0 | 0.29 | 0.00 | 0.00% | 1 | 265 | 114.84% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PDD251107P00090000 | 10/10 2:53 PM | 90.00 | 0.06 | 0 | 1.15 | 0.00 | 0.00% | 0 | 1 | 340.43% | No |
| PDD251107P00110000 | 10/29 10:55 AM | 110.00 | 0.10 | 0 | 0.1 | 0.00 | 0.00% | 1 | 98 | 128.91% | No |
| PDD251107P00115000 | 11/4 11:33 AM | 115.00 | 0.03 | 0 | 0.2 | 0.00 | 0.00% | 3 | 1522 | 116.80% | No |
| PDD251107P00116000 | 11/3 1:53 PM | 116.00 | 0.28 | 0 | 0.15 | 0.00 | 0.00% | 1 | 1571 | 106.64% | No |
| PDD251107P00117000 | 10/22 12:34 PM | 117.00 | 0.86 | 0 | 0.15 | 0.00 | 0.00% | 71 | 67 | 101.95% | No |
| PDD251107P00118000 | 11/4 9:47 AM | 118.00 | 0.05 | 0 | 0.53 | 0.00 | 0.00% | 1 | 477 | 121.88% | No |
| PDD251107P00119000 | 10/24 9:57 AM | 119.00 | 0.39 | 0 | 0.37 | 0.00 | 0.00% | 594 | 387 | 108.01% | No |
| PDD251107P00120000 | 11/5 11:37 AM | 120.00 | 0.03 | 0 | 0.1 | 0.00 | 0.00% | 1 | 413 | 82.03% | No |
| PDD251107P00121000 | 10/31 10:09 AM | 121.00 | 0.14 | 0 | 0.15 | 0.00 | 0.00% | 5 | 99 | 82.42% | No |
| PDD251107P00122000 | 11/3 9:53 AM | 122.00 | 0.27 | 0 | 0.55 | 0.00 | 0.00% | 2 | 152 | 99.61% | No |
| PDD251107P00123000 | 11/5 2:04 PM | 123.00 | 0.04 | 0.02 | 0.11 | -0.07 | -63.64% | 9 | 93 | 71.09% | No |
| PDD251107P00124000 | 11/3 9:53 AM | 124.00 | 0.31 | 0 | 0.15 | 0.00 | 0.00% | 2 | 413 | 67.97% | No |
| PDD251107P00125000 | 11/4 10:19 AM | 125.00 | 0.39 | 0 | 0.15 | 0.00 | 0.00% | 5 | 807 | 63.09% | No |
| PDD251107P00126000 | 11/5 2:04 PM | 126.00 | 0.07 | 0 | 0.1 | -0.13 | -65.00% | 8 | 317 | 54.30% | No |
| PDD251107P00127000 | 11/5 11:38 AM | 127.00 | 0.09 | 0 | 0.41 | -0.06 | -40.00% | 12 | 288 | 65.63% | No |
| PDD251107P00128000 | 11/4 3:39 PM | 128.00 | 0.23 | 0 | 0.7 | 0.00 | 0.00% | 458 | 475 | 68.95% | No |
| PDD251107P00129000 | 11/4 3:31 PM | 129.00 | 0.10 | 0 | 0.51 | -0.31 | -75.61% | 1 | 222 | 57.42% | No |
| PDD251107P00130000 | 11/5 3:45 PM | 130.00 | 0.19 | 0.12 | 0.3 | -0.27 | -58.70% | 89 | 386 | 53.81% | No |
| PDD251107P00131000 | 11/5 11:16 AM | 131.00 | 0.21 | 0 | 0.57 | -0.40 | -65.57% | 19 | 632 | 58.98% | No |
| PDD251107P00132000 | 11/5 3:42 PM | 132.00 | 0.23 | 0.2 | 0.95 | -0.69 | -75.00% | 411 | 1178 | 51.90% | No |
| PDD251107P00133000 | 11/5 2:04 PM | 133.00 | 0.37 | 0.02 | 1 | -1.09 | -74.66% | 83 | 537 | 57.67% | No |
| PDD251107P00134000 | 11/5 3:50 PM | 134.00 | 0.75 | 0.3 | 1.02 | -0.91 | -54.82% | 122 | 1010 | 49.41% | No |
| PDD251107P00135000 | 11/5 3:35 PM | 135.00 | 0.87 | 0.51 | 1.43 | -1.39 | -61.50% | 41 | 1132 | 50.68% | No |
| PDD251107P00136000 | 11/5 3:51 PM | 136.00 | 1.61 | 0.96 | 1.95 | -1.84 | -53.33% | 235 | 1287 | 52.64% | No |
| PDD251107P00137000 | 11/5 3:14 PM | 137.00 | 1.85 | 0.68 | 3.15 | -1.88 | -50.40% | 51 | 502 | 69.58% | Yes |
| PDD251107P00138000 | 11/5 12:03 PM | 138.00 | 2.72 | 1.97 | 3.9 | -1.90 | -41.13% | 2 | 882 | 74.02% | Yes |
| PDD251107P00139000 | 11/5 2:22 PM | 139.00 | 3.06 | 2.74 | 4.45 | -2.67 | -46.60% | 1 | 98 | 72.07% | Yes |
| PDD251107P00140000 | 11/5 9:48 AM | 140.00 | 4.50 | 2.31 | 6.05 | -2.30 | -33.82% | 38 | 166 | 96.92% | Yes |
| PDD251107P00141000 | 10/29 10:23 AM | 141.00 | 4.40 | 3.55 | 6.1 | 0.00 | 0.00% | 9 | 36 | 79.44% | Yes |
| PDD251107P00142000 | 10/16 10:59 AM | 142.00 | 15.27 | 4.55 | 7.9 | 0.00 | 0.00% | 2 | 2 | 58.59% | Yes |
| PDD251107P00145000 | 11/5 10:01 AM | 145.00 | 9.00 | 7.15 | 10.8 | -2.50 | -21.74% | 1 | 2 | 64.65% | Yes |
| PDD251107P00148000 | 10/24 10:22 AM | 148.00 | 13.90 | 10.5 | 13.05 | 0.00 | 0.00% | 20 | 0 | 64.06% | Yes |
| PDD251107P00155000 | 10/23 11:20 AM | 155.00 | 22.75 | 17.1 | 20 | 0.00 | 0.00% | 0 | 30 | 164.94% | Yes |
| PDD251107P00160000 | 10/3 1:05 PM | 160.00 | 26.13 | 21.8 | 25.8 | 0.00 | 0.00% | 74 | 0 | 114.06% | Yes |
| PDD251107P00180000 | 10/30 3:50 PM | 180.00 | 42.70 | 42.15 | 45.8 | 0.00 | 0.00% | 9 | 0 | 205.27% | Yes |
| PDD251107P00185000 | 10/30 3:50 PM | 185.00 | 47.72 | 47.15 | 50.8 | 0.00 | 0.00% | 0 | 0 | 221.29% | Yes |
