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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PDD251114C00118000 | 10/24 10:23 AM | 118.00 | 17.00 | 16.45 | 20.2 | 0.00 | 0.00% | 20 | 20 | 98.73% | Yes |
| PDD251114C00121000 | 10/27 10:53 AM | 121.00 | 17.15 | 13.45 | 17.15 | 0.00 | 0.00% | 0 | 3 | 86.33% | Yes |
| PDD251114C00122000 | 10/9 3:12 PM | 122.00 | 11.66 | 12.5 | 16.2 | 0.00 | 0.00% | 0 | 1 | 83.40% | Yes |
| PDD251114C00124000 | 10/31 11:30 AM | 124.00 | 12.20 | 11.25 | 13.9 | 0.00 | 0.00% | 55 | 75 | 70.46% | Yes |
| PDD251114C00125000 | 10/23 1:36 PM | 125.00 | 10.00 | 9.55 | 12.95 | 0.00 | 0.00% | 200 | 600 | 67.55% | Yes |
| PDD251114C00126000 | 10/29 12:13 PM | 126.00 | 12.65 | 9.35 | 12 | 0.00 | 0.00% | 1 | 7 | 64.58% | Yes |
| PDD251114C00127000 | 11/5 2:51 PM | 127.00 | 9.85 | 7.7 | 11.4 | 0.05 | 0.51% | 25 | 20 | 66.94% | Yes |
| PDD251114C00128000 | 10/31 11:58 AM | 128.00 | 8.80 | 7.5 | 9.8 | 0.00 | 0.00% | 1 | 3 | 53.64% | Yes |
| PDD251114C00129000 | 11/5 1:56 PM | 129.00 | 7.75 | 6.9 | 9.25 | -2.15 | -21.72% | 10 | 287 | 56.52% | Yes |
| PDD251114C00130000 | 11/5 11:16 AM | 130.00 | 6.60 | 4.9 | 7.65 | 1.58 | 31.47% | 11 | 573 | 43.56% | Yes |
| PDD251114C00131000 | 10/31 3:30 PM | 131.00 | 5.53 | 4.5 | 7.75 | 0.00 | 0.00% | 34 | 104 | 54.88% | Yes |
| PDD251114C00132000 | 11/5 1:56 PM | 132.00 | 5.85 | 4.6 | 5.85 | 2.47 | 73.08% | 10 | 265 | 38.38% | Yes |
| PDD251114C00133000 | 11/5 3:50 PM | 133.00 | 4.30 | 2.55 | 5.2 | 1.30 | 43.33% | 42 | 110 | 38.67% | Yes |
| PDD251114C00134000 | 11/5 3:50 PM | 134.00 | 3.60 | 2.92 | 4.75 | 1.25 | 53.19% | 36 | 129 | 40.80% | Yes |
| PDD251114C00135000 | 11/5 3:48 PM | 135.00 | 3.15 | 3.1 | 3.5 | 1.15 | 57.50% | 48 | 646 | 32.69% | Yes |
| PDD251114C00136000 | 11/5 3:52 PM | 136.00 | 2.35 | 2.54 | 2.96 | 0.62 | 35.84% | 1159 | 6760 | 32.67% | Yes |
| PDD251114C00137000 | 11/5 3:56 PM | 137.00 | 2.28 | 2.12 | 2.43 | 0.93 | 68.89% | 195 | 383 | 32.08% | No |
| PDD251114C00138000 | 11/5 3:56 PM | 138.00 | 1.90 | 1.7 | 2.1 | 0.91 | 91.92% | 110 | 1831 | 33.20% | No |
| PDD251114C00139000 | 11/5 3:01 PM | 139.00 | 1.40 | 1.35 | 1.59 | 0.59 | 72.84% | 20 | 620 | 31.49% | No |
| PDD251114C00140000 | 11/5 3:59 PM | 140.00 | 1.18 | 1.13 | 1.29 | 0.44 | 59.46% | 317 | 4197 | 31.67% | No |
| PDD251114C00141000 | 11/5 3:23 PM | 141.00 | 0.94 | 0.84 | 1 | 0.44 | 88.00% | 87 | 1345 | 31.30% | No |
| PDD251114C00142000 | 11/5 3:56 PM | 142.00 | 0.75 | 0.7 | 0.8 | 0.30 | 66.67% | 597 | 11524 | 31.59% | No |
| PDD251114C00143000 | 11/5 3:07 PM | 143.00 | 0.55 | 0.29 | 1.03 | 0.25 | 83.33% | 2 | 83 | 38.43% | No |
| PDD251114C00144000 | 11/5 3:18 PM | 144.00 | 0.46 | 0 | 0.51 | 0.30 | 187.50% | 88 | 19 | 32.32% | No |
| PDD251114C00145000 | 11/5 3:59 PM | 145.00 | 0.40 | 0.3 | 0.4 | 0.19 | 90.48% | 86 | 190 | 32.57% | No |
| PDD251114C00146000 | 10/31 1:28 PM | 146.00 | 0.50 | 0 | 0.95 | 0.00 | 0.00% | 13 | 33 | 46.24% | No |
| PDD251114C00147000 | 10/30 12:53 PM | 147.00 | 0.80 | 0 | 0.75 | 0.00 | 0.00% | 9 | 89 | 45.31% | No |
| PDD251114C00148000 | 11/3 12:24 PM | 148.00 | 0.26 | 0.01 | 0.57 | 0.00 | 0.00% | 25 | 387 | 44.14% | No |
| PDD251114C00149000 | 10/31 9:43 AM | 149.00 | 0.24 | 0 | 1.03 | 0.00 | 0.00% | 4 | 3 | 56.10% | No |
| PDD251114C00150000 | 11/5 2:03 PM | 150.00 | 0.15 | 0 | 0.25 | 0.01 | 7.14% | 4 | 1437 | 39.94% | No |
| PDD251114C00152500 | 10/31 1:00 PM | 152.50 | 0.47 | 0 | 1.11 | 0.00 | 0.00% | 10 | 10 | 54.59% | No |
| PDD251114C00155000 | 10/29 12:49 PM | 155.00 | 0.36 | 0 | 0.95 | 0.00 | 0.00% | 39 | 22 | 57.96% | No |
| PDD251114C00160000 | 10/31 1:00 PM | 160.00 | 0.10 | 0 | 0.61 | -0.03 | -23.08% | 1 | 13 | 62.16% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PDD251114P00110000 | 10/16 12:46 PM | 110.00 | 0.83 | 0 | 0.85 | 0.00 | 0.00% | 1 | 206 | 87.40% | No |
| PDD251114P00115000 | 11/4 12:32 PM | 115.00 | 0.05 | 0 | 0.11 | 0.00 | 0.00% | 20 | 516 | 50.39% | No |
| PDD251114P00117000 | 10/22 12:32 PM | 117.00 | 1.03 | 0 | 1.11 | 0.00 | 0.00% | 0 | 1 | 71.19% | No |
| PDD251114P00118000 | 10/24 10:17 AM | 118.00 | 0.48 | 0 | 1.11 | 0.00 | 0.00% | 35 | 75 | 68.16% | No |
| PDD251114P00119000 | 10/22 12:50 PM | 119.00 | 1.42 | 0 | 1.02 | 0.00 | 0.00% | 0 | 133 | 63.72% | No |
| PDD251114P00120000 | 11/4 11:26 AM | 120.00 | 0.18 | 0 | 0.75 | 0.00 | 0.00% | 5 | 769 | 56.25% | No |
| PDD251114P00121000 | 10/22 3:15 PM | 121.00 | 1.69 | 0 | 1.11 | 0.00 | 0.00% | 14 | 18 | 58.98% | No |
| PDD251114P00122000 | 10/30 11:59 AM | 122.00 | 1.01 | 0 | 1.11 | 0.00 | 0.00% | 1 | 56 | 55.96% | No |
| PDD251114P00123000 | 11/3 1:39 PM | 123.00 | 0.20 | 0 | 2.25 | 0.00 | 0.00% | 2 | 117 | 65.87% | No |
| PDD251114P00124000 | 10/23 2:06 PM | 124.00 | 1.29 | 0 | 1.94 | 0.00 | 0.00% | 1 | 3 | 59.25% | No |
| PDD251114P00125000 | 11/4 11:26 AM | 125.00 | 0.39 | 0.15 | 0.75 | 0.00 | 0.00% | 3 | 165 | 51.22% | No |
| PDD251114P00126000 | 11/4 9:46 AM | 126.00 | 0.66 | 0 | 0.8 | 0.00 | 0.00% | 13 | 53 | 48.98% | No |
| PDD251114P00127000 | 11/5 2:49 PM | 127.00 | 0.31 | 0.04 | 1.01 | -0.24 | -43.64% | 165 | 27 | 49.63% | No |
| PDD251114P00128000 | 11/4 3:40 PM | 128.00 | 0.73 | 0 | 1.18 | 0.00 | 0.00% | 15 | 1020 | 49.02% | No |
| PDD251114P00129000 | 11/5 9:43 AM | 129.00 | 0.70 | 0.2 | 0.76 | -0.18 | -20.45% | 1 | 271 | 38.09% | No |
| PDD251114P00130000 | 11/5 1:20 PM | 130.00 | 0.66 | 0.43 | 0.89 | -0.48 | -42.11% | 7 | 1309 | 36.87% | No |
| PDD251114P00131000 | 11/5 11:40 AM | 131.00 | 0.77 | 0.49 | 0.98 | -0.59 | -43.38% | 5 | 61 | 34.67% | No |
| PDD251114P00132000 | 11/5 12:43 PM | 132.00 | 0.88 | 0.66 | 1.68 | -0.94 | -51.65% | 225 | 154 | 40.72% | No |
| PDD251114P00133000 | 11/5 3:13 PM | 133.00 | 1.09 | 1.12 | 1.69 | -1.11 | -50.45% | 406 | 1650 | 36.48% | No |
| PDD251114P00134000 | 11/5 2:06 PM | 134.00 | 1.42 | 1.26 | 2.03 | -1.30 | -47.79% | 17 | 547 | 36.13% | No |
| PDD251114P00135000 | 11/5 3:33 PM | 135.00 | 1.89 | 1.6 | 2.88 | -1.62 | -46.15% | 13 | 71 | 41.31% | No |
| PDD251114P00136000 | 11/5 3:58 PM | 136.00 | 2.28 | 2.05 | 3.05 | -1.52 | -40.00% | 84 | 378 | 37.72% | No |
| PDD251114P00137000 | 11/5 2:54 PM | 137.00 | 2.72 | 2.62 | 2.96 | -0.78 | -22.29% | 59 | 30 | 30.57% | Yes |
| PDD251114P00138000 | 11/4 9:36 AM | 138.00 | 3.45 | 3.15 | 5.55 | -2.25 | -39.47% | 47 | 102 | 54.40% | Yes |
| PDD251114P00139000 | 11/5 2:22 PM | 139.00 | 3.95 | 3.55 | 4.6 | -1.00 | -20.20% | 1 | 2 | 35.84% | Yes |
| PDD251114P00140000 | 11/4 2:45 PM | 140.00 | 7.20 | 4.25 | 5.3 | 0.00 | 0.00% | 7 | 65 | 36.23% | Yes |
| PDD251114P00141000 | 10/27 3:09 PM | 141.00 | 5.55 | 4.4 | 7.5 | 0.00 | 0.00% | 0 | 303 | 55.47% | Yes |
| PDD251114P00142000 | 11/4 10:28 AM | 142.00 | 8.95 | 5.4 | 7.55 | 0.00 | 0.00% | 1 | 27 | 47.22% | Yes |
| PDD251114P00143000 | 10/31 3:04 PM | 143.00 | 8.95 | 6.25 | 8.4 | 0.00 | 0.00% | 26 | 26 | 48.80% | Yes |
| PDD251114P00144000 | 10/24 10:36 AM | 144.00 | 10.65 | 7 | 9.3 | 0.00 | 0.00% | 20 | 20 | 50.85% | Yes |
| PDD251114P00145000 | 10/23 12:57 PM | 145.00 | 12.85 | 7.5 | 10.3 | 0.00 | 0.00% | 11 | 11 | 54.18% | Yes |
| PDD251114P00147000 | 10/31 12:32 PM | 147.00 | 11.63 | 9.55 | 12.1 | 0.00 | 0.00% | 1 | 1 | 57.40% | Yes |
| PDD251114P00148000 | 10/31 9:56 AM | 148.00 | 13.25 | 10.5 | 13.9 | 0.00 | 0.00% | 20 | 20 | 72.68% | Yes |
| PDD251114P00150000 | 10/31 3:57 PM | 150.00 | 15.80 | 12.45 | 15.8 | 0.00 | 0.00% | 26 | 0 | 77.39% | Yes |
