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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PDD251128C00100000 | 10/10 1:10 PM | 100.00 | 24.50 | 34.6 | 38.55 | 0.00 | 0.00% | 0 | 1 | 66.21% | Yes |
| PDD251128C00110000 | 10/27 10:08 AM | 110.00 | 27.69 | 24.75 | 28.45 | 0.00 | 0.00% | 0 | 1 | 84.52% | Yes |
| PDD251128C00115000 | 10/31 9:45 AM | 115.00 | 20.90 | 19.9 | 23.55 | 0.00 | 0.00% | 25 | 50 | 73.36% | Yes |
| PDD251128C00116000 | 10/31 1:25 PM | 116.00 | 19.70 | 19.65 | 22.6 | 0.00 | 0.00% | 1 | 6 | 50.83% | Yes |
| PDD251128C00117000 | 10/31 3:26 PM | 117.00 | 18.73 | 18 | 21.65 | 0.00 | 0.00% | 1 | 1 | 69.58% | Yes |
| PDD251128C00118000 | 10/17 12:46 PM | 118.00 | 14.85 | 17.5 | 20.7 | 0.00 | 0.00% | 1 | 1 | 67.63% | Yes |
| PDD251128C00120000 | 11/5 1:32 PM | 120.00 | 17.46 | 15.2 | 19 | -1.09 | -5.88% | 4 | 4 | 65.82% | Yes |
| PDD251128C00122000 | 11/5 1:41 PM | 122.00 | 15.43 | 13.65 | 16.3 | 0.73 | 4.97% | 9 | 2 | 53.27% | Yes |
| PDD251128C00123000 | 10/24 10:55 AM | 123.00 | 13.60 | 12.5 | 15.85 | 0.00 | 0.00% | 5 | 6 | 56.52% | Yes |
| PDD251128C00125000 | 10/14 9:53 AM | 125.00 | 8.67 | 12.1 | 13.6 | 0.00 | 0.00% | 0 | 1 | 48.90% | Yes |
| PDD251128C00126000 | 10/27 11:31 AM | 126.00 | 13.90 | 10.25 | 13.35 | 0.00 | 0.00% | 2 | 2 | 53.35% | Yes |
| PDD251128C00127000 | 11/4 2:51 PM | 127.00 | 9.05 | 9.65 | 12.5 | 0.00 | 0.00% | 1 | 33 | 51.93% | Yes |
| PDD251128C00128000 | 10/31 9:47 AM | 128.00 | 10.00 | 8.45 | 11.25 | 0.00 | 0.00% | 15 | 25 | 46.95% | Yes |
| PDD251128C00129000 | 11/5 9:53 AM | 129.00 | 10.00 | 7.7 | 11.35 | 1.09 | 12.23% | 2 | 16 | 53.37% | Yes |
| PDD251128C00130000 | 11/4 1:17 PM | 130.00 | 7.23 | 7 | 10.6 | 0.00 | 0.00% | 9 | 183 | 52.36% | Yes |
| PDD251128C00131000 | 10/27 9:30 AM | 131.00 | 10.54 | 7.3 | 9.35 | 0.00 | 0.00% | 1 | 3 | 47.28% | Yes |
| PDD251128C00132000 | 11/5 12:57 PM | 132.00 | 7.71 | 7.65 | 8.15 | 1.57 | 25.57% | 7 | 143 | 42.59% | Yes |
| PDD251128C00133000 | 11/5 3:25 PM | 133.00 | 7.20 | 7 | 7.5 | 1.75 | 32.11% | 10 | 36 | 42.09% | Yes |
| PDD251128C00134000 | 11/5 10:37 AM | 134.00 | 5.97 | 6.4 | 6.75 | 0.89 | 17.52% | 2 | 140 | 40.65% | Yes |
| PDD251128C00135000 | 11/5 2:05 PM | 135.00 | 5.85 | 5.85 | 6.5 | 1.25 | 27.17% | 20 | 1047 | 42.75% | Yes |
| PDD251128C00136000 | 11/5 9:58 AM | 136.00 | 5.60 | 5.3 | 7.3 | 1.42 | 33.97% | 51 | 262 | 52.31% | Yes |
| PDD251128C00137000 | 11/5 3:33 PM | 137.00 | 4.83 | 4.8 | 5.65 | 1.08 | 28.80% | 11 | 470 | 43.67% | No |
| PDD251128C00138000 | 11/5 3:48 PM | 138.00 | 4.40 | 4.4 | 4.6 | 1.10 | 33.33% | 81 | 42581 | 39.25% | No |
| PDD251128C00139000 | 11/4 12:23 PM | 139.00 | 3.00 | 3.9 | 4.15 | 0.00 | 0.00% | 21 | 1736 | 39.00% | No |
| PDD251128C00140000 | 11/5 3:59 PM | 140.00 | 3.68 | 3.6 | 3.75 | 0.83 | 29.12% | 675 | 8359 | 38.92% | No |
| PDD251128C00141000 | 11/5 3:25 PM | 141.00 | 3.27 | 3.1 | 3.35 | 1.12 | 52.09% | 46 | 134 | 38.62% | No |
| PDD251128C00142000 | 11/5 3:26 PM | 142.00 | 2.94 | 2.76 | 2.99 | 0.74 | 33.64% | 16 | 552 | 38.40% | No |
| PDD251128C00143000 | 11/5 1:18 PM | 143.00 | 2.68 | 2.43 | 2.68 | 0.17 | 6.77% | 1 | 73 | 38.38% | No |
| PDD251128C00144000 | 11/5 11:17 AM | 144.00 | 2.12 | 2.13 | 2.4 | 0.42 | 24.71% | 10 | 529 | 38.39% | No |
| PDD251128C00145000 | 11/5 2:44 PM | 145.00 | 2.05 | 1.88 | 2.15 | 0.51 | 33.12% | 32 | 393 | 38.45% | No |
| PDD251128C00146000 | 11/5 3:55 PM | 146.00 | 1.83 | 1.55 | 1.93 | -0.65 | -26.21% | 12 | 4 | 38.60% | No |
| PDD251128C00147000 | 11/5 3:49 PM | 147.00 | 1.61 | 0.33 | 2.04 | -0.74 | -31.49% | 60 | 8 | 41.63% | No |
| PDD251128C00148000 | 11/5 2:44 PM | 148.00 | 1.46 | 0.15 | 1.85 | 0.35 | 31.53% | 42 | 198 | 41.82% | No |
| PDD251128C00149000 | 11/3 9:35 AM | 149.00 | 1.26 | 0.91 | 1.63 | 0.00 | 0.00% | 4 | 401 | 41.55% | No |
| PDD251128C00150000 | 11/5 3:18 PM | 150.00 | 1.12 | 0.7 | 1.19 | 0.22 | 24.44% | 97 | 708 | 38.65% | No |
| PDD251128C00152500 | 10/30 10:09 AM | 152.50 | 1.03 | 0.34 | 1 | 0.00 | 0.00% | 0 | 1 | 40.48% | No |
| PDD251128C00155000 | 11/5 2:01 PM | 155.00 | 0.65 | 0.41 | 0.84 | -0.23 | -26.14% | 2 | 360 | 42.14% | No |
| PDD251128C00160000 | 11/4 3:57 PM | 160.00 | 0.35 | 0.06 | 0.6 | 0.00 | 0.00% | 10 | 138 | 45.22% | No |
| PDD251128C00165000 | 11/5 2:43 PM | 165.00 | 0.26 | 0 | 2.37 | -0.34 | -56.67% | 30 | 30 | 61.23% | No |
| PDD251128C00180000 | 10/28 9:30 AM | 180.00 | 0.80 | 0 | 2.19 | 0.00 | 0.00% | 0 | 2 | 78.34% | No |
| PDD251128C00185000 | 11/3 10:22 AM | 185.00 | 0.11 | 0 | 0.57 | 0.00 | 0.00% | 5 | 7 | 64.16% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PDD251128P00100000 | 10/13 1:03 PM | 100.00 | 0.70 | 0 | 0.7 | 0.00 | 0.00% | 0 | 14 | 71.19% | No |
| PDD251128P00110000 | 11/5 3:51 PM | 110.00 | 0.13 | 0 | 0.26 | -0.15 | -53.57% | 1 | 45 | 49.51% | No |
| PDD251128P00115000 | 11/5 3:51 PM | 115.00 | 0.21 | 0.21 | 0.35 | -0.29 | -58.00% | 6 | 243 | 43.51% | No |
| PDD251128P00116000 | 11/4 1:02 PM | 116.00 | 0.49 | 0.05 | 0.75 | 0.00 | 0.00% | 1 | 52 | 50.24% | No |
| PDD251128P00118000 | 11/5 2:59 PM | 118.00 | 0.44 | 0 | 2.56 | -0.09 | -16.98% | 35 | 31 | 54.27% | No |
| PDD251128P00119000 | 10/21 2:21 PM | 119.00 | 1.85 | 0.06 | 1.17 | 0.00 | 0.00% | 0 | 1 | 50.54% | No |
| PDD251128P00120000 | 11/4 9:50 AM | 120.00 | 1.01 | 0 | 0.9 | 0.00 | 0.00% | 3 | 109 | 44.51% | No |
| PDD251128P00121000 | 10/29 3:17 PM | 121.00 | 0.81 | 0.18 | 1.49 | 0.00 | 0.00% | 1 | 2 | 50.22% | No |
| PDD251128P00122000 | 10/28 12:07 PM | 122.00 | 1.30 | 0.58 | 1.15 | 0.00 | 0.00% | 8 | 16 | 43.73% | No |
| PDD251128P00123000 | 10/27 10:51 AM | 123.00 | 1.53 | 0.39 | 1.9 | 0.00 | 0.00% | 1 | 6 | 50.20% | No |
| PDD251128P00124000 | 11/4 3:28 PM | 124.00 | 1.52 | 0.54 | 2.18 | 0.00 | 0.00% | 2 | 9 | 50.65% | No |
| PDD251128P00125000 | 11/5 11:47 AM | 125.00 | 1.28 | 0 | 1.4 | -0.38 | -22.89% | 14 | 292 | 39.97% | No |
| PDD251128P00126000 | 11/4 1:02 PM | 126.00 | 1.94 | 1.05 | 3.25 | 0.00 | 0.00% | 16 | 18 | 55.52% | No |
| PDD251128P00127000 | 11/5 3:49 PM | 127.00 | 1.62 | 1.41 | 1.67 | -0.46 | -22.12% | 31 | 14 | 38.07% | No |
| PDD251128P00128000 | 11/4 9:38 AM | 128.00 | 3.00 | 1.39 | 1.95 | 0.00 | 0.00% | 2 | 71 | 38.29% | No |
| PDD251128P00129000 | 10/27 1:40 PM | 129.00 | 2.60 | 1.87 | 2.18 | 0.00 | 0.00% | 2 | 208 | 37.81% | No |
| PDD251128P00130000 | 11/5 12:50 PM | 130.00 | 2.35 | 2.24 | 2.5 | -1.38 | -37.00% | 1 | 115 | 37.89% | No |
| PDD251128P00131000 | 11/3 3:26 PM | 131.00 | 3.31 | 2.65 | 2.86 | 0.00 | 0.00% | 310 | 425 | 38.05% | No |
| PDD251128P00132000 | 11/5 2:35 PM | 132.00 | 3.23 | 2.77 | 4.75 | -0.79 | -19.65% | 2 | 48 | 49.88% | No |
| PDD251128P00133000 | 11/5 2:35 PM | 133.00 | 3.62 | 3.3 | 5.5 | -0.88 | -19.56% | 16 | 54 | 52.27% | No |
| PDD251128P00134000 | 11/5 1:57 PM | 134.00 | 3.80 | 3.75 | 4.05 | -1.15 | -23.23% | 22 | 10307 | 37.95% | No |
| PDD251128P00135000 | 11/5 1:19 PM | 135.00 | 4.20 | 4.2 | 4.5 | -1.40 | -25.00% | 4 | 10595 | 37.87% | No |
| PDD251128P00136000 | 11/5 1:40 PM | 136.00 | 4.80 | 4.65 | 6.85 | -1.20 | -20.00% | 3 | 60 | 51.51% | No |
| PDD251128P00137000 | 11/5 3:54 PM | 137.00 | 5.60 | 5.1 | 5.4 | 0.10 | 1.82% | 89 | 66 | 37.01% | Yes |
| PDD251128P00138000 | 11/5 10:22 AM | 138.00 | 6.25 | 5.55 | 5.9 | 0.10 | 1.63% | 4 | 134 | 36.61% | Yes |
| PDD251128P00139000 | 10/29 1:19 PM | 139.00 | 6.90 | 6.2 | 7.15 | 0.00 | 0.00% | 2 | 13 | 41.53% | Yes |
| PDD251128P00140000 | 11/3 9:30 AM | 140.00 | 7.10 | 6.8 | 8.6 | 0.00 | 0.00% | 1 | 222 | 47.80% | Yes |
| PDD251128P00141000 | 10/28 2:58 PM | 141.00 | 7.65 | 7.4 | 9.65 | 0.00 | 0.00% | 0 | 3 | 51.00% | Yes |
| PDD251128P00143000 | 10/27 3:41 PM | 143.00 | 8.00 | 7.35 | 11 | 0.00 | 0.00% | 0 | 1 | 51.42% | Yes |
| PDD251128P00145000 | 11/4 9:33 AM | 145.00 | 13.00 | 9.2 | 12.45 | 0.00 | 0.00% | 1 | 200 | 52.01% | Yes |
| PDD251128P00148000 | 10/31 9:56 AM | 148.00 | 14.45 | 11.8 | 14.05 | 0.00 | 0.00% | 17 | 50 | 46.83% | Yes |
| PDD251128P00160000 | 10/31 9:52 AM | 160.00 | 24.50 | 22.2 | 25.9 | 0.00 | 0.00% | 65 | 65 | 66.76% | Yes |
