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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PDD260116C00045000 | 10/10 11:50 AM | 45.00 | 81.85 | 89.7 | 93.65 | 0.00 | 0.00% | 3 | 49 | 123.44% | Yes |
| PDD260116C00050000 | 8/7 3:48 PM | 50.00 | 65.61 | 79.8 | 82.3 | 0.00 | 0.00% | 1 | 160 | 0.00% | Yes |
| PDD260116C00055000 | 9/18 3:37 PM | 55.00 | 79.25 | 72.7 | 76.35 | 0.00 | 0.00% | 3 | 36 | 0.00% | Yes |
| PDD260116C00060000 | 10/1 3:13 PM | 60.00 | 75.50 | 75.45 | 78.5 | 0.00 | 0.00% | 1 | 94 | 104.44% | Yes |
| PDD260116C00065000 | 10/23 9:30 AM | 65.00 | 67.05 | 70.8 | 73.55 | 0.00 | 0.00% | 1 | 66 | 100.54% | Yes |
| PDD260116C00070000 | 10/16 9:42 AM | 70.00 | 59.00 | 65 | 68.6 | 0.00 | 0.00% | 1 | 552 | 81.84% | Yes |
| PDD260116C00075000 | 10/29 2:39 PM | 75.00 | 63.80 | 60.05 | 63.9 | 0.00 | 0.00% | 2 | 138 | 78.96% | Yes |
| PDD260116C00080000 | 10/29 2:40 PM | 80.00 | 58.90 | 55.15 | 59 | 0.00 | 0.00% | 9 | 257 | 73.68% | Yes |
| PDD260116C00085000 | 10/29 1:02 PM | 85.00 | 53.90 | 50.25 | 53.95 | 0.00 | 0.00% | 6 | 173 | 66.97% | Yes |
| PDD260116C00090000 | 10/31 9:53 AM | 90.00 | 47.45 | 45.75 | 48.1 | 0.00 | 0.00% | 3 | 342 | 56.89% | Yes |
| PDD260116C00095000 | 11/4 1:43 PM | 95.00 | 39.91 | 40.5 | 44.3 | 0.00 | 0.00% | 5 | 17313 | 57.94% | Yes |
| PDD260116C00100000 | 11/5 3:59 PM | 100.00 | 37.90 | 37.65 | 38.7 | 2.79 | 7.95% | 12 | 10175 | 59.64% | Yes |
| PDD260116C00105000 | 11/5 11:37 AM | 105.00 | 32.33 | 31.65 | 34.7 | -0.17 | -0.52% | 8 | 4275 | 52.52% | Yes |
| PDD260116C00110000 | 10/31 11:35 AM | 110.00 | 28.15 | 26.15 | 29.45 | 0.00 | 0.00% | 5 | 4040 | 54.99% | Yes |
| PDD260116C00115000 | 11/5 11:53 AM | 115.00 | 23.69 | 22.2 | 25.45 | 0.19 | 0.81% | 1 | 5607 | 53.44% | Yes |
| PDD260116C00120000 | 11/5 9:43 AM | 120.00 | 18.00 | 17.5 | 21.35 | 0.45 | 2.56% | 1 | 11414 | 50.18% | Yes |
| PDD260116C00125000 | 11/5 1:16 PM | 125.00 | 16.00 | 14 | 17.6 | 2.25 | 16.36% | 15 | 7094 | 47.68% | Yes |
| PDD260116C00130000 | 11/5 3:43 PM | 130.00 | 12.22 | 10.7 | 12.7 | 1.37 | 12.63% | 4 | 11939 | 38.97% | Yes |
| PDD260116C00135000 | 11/5 1:36 PM | 135.00 | 9.52 | 9.35 | 9.7 | 1.37 | 16.81% | 109 | 6270 | 37.54% | Yes |
| PDD260116C00140000 | 11/5 3:35 PM | 140.00 | 7.10 | 7 | 7.35 | 0.90 | 14.52% | 279 | 16928 | 37.06% | No |
| PDD260116C00145000 | 11/5 3:59 PM | 145.00 | 5.49 | 5.15 | 5.5 | 0.94 | 20.66% | 500 | 12525 | 36.91% | No |
| PDD260116C00150000 | 11/5 3:27 PM | 150.00 | 4.00 | 3.75 | 4 | 0.75 | 23.08% | 108 | 12652 | 36.62% | No |
| PDD260116C00155000 | 11/5 3:43 PM | 155.00 | 2.92 | 2.73 | 2.97 | 0.48 | 19.67% | 171 | 4716 | 37.02% | No |
| PDD260116C00160000 | 11/5 3:32 PM | 160.00 | 2.16 | 1.97 | 2.2 | 0.38 | 21.35% | 40 | 5259 | 37.49% | No |
| PDD260116C00165000 | 11/4 10:30 AM | 165.00 | 1.30 | 1.07 | 1.75 | 0.00 | 0.00% | 36 | 5525 | 38.84% | No |
| PDD260116C00170000 | 11/5 3:14 PM | 170.00 | 1.20 | 0.91 | 1.3 | 0.18 | 17.65% | 47 | 5043 | 39.28% | No |
| PDD260116C00175000 | 11/4 12:17 PM | 175.00 | 0.74 | 0.7 | 1.09 | 0.00 | 0.00% | 6 | 1278 | 40.94% | No |
| PDD260116C00180000 | 11/5 3:06 PM | 180.00 | 0.70 | 0.5 | 0.97 | 0.13 | 22.81% | 5 | 3435 | 43.02% | No |
| PDD260116C00185000 | 11/4 9:30 AM | 185.00 | 0.40 | 0.2 | 0.78 | 0.00 | 0.00% | 5 | 1755 | 43.92% | No |
| PDD260116C00190000 | 11/3 1:06 PM | 190.00 | 0.45 | 0.01 | 0.87 | 0.00 | 0.00% | 63 | 1859 | 47.90% | No |
| PDD260116C00195000 | 11/5 3:02 PM | 195.00 | 0.34 | 0.08 | 0.59 | -0.16 | -32.00% | 9 | 676 | 46.88% | No |
| PDD260116C00200000 | 11/5 2:15 PM | 200.00 | 0.25 | 0.27 | 0.29 | 0.02 | 8.70% | 16 | 7708 | 43.70% | No |
| PDD260116C00210000 | 10/28 3:33 PM | 210.00 | 0.31 | 0 | 0.84 | 0.00 | 0.00% | 1 | 3044 | 51.12% | No |
| PDD260116C00220000 | 10/27 11:51 AM | 220.00 | 0.23 | 0 | 0.41 | 0.00 | 0.00% | 5 | 1094 | 55.25% | No |
| PDD260116C00230000 | 11/3 1:47 PM | 230.00 | 0.08 | 0.05 | 0.27 | 0.00 | 0.00% | 18 | 857 | 51.76% | No |
| PDD260116C00240000 | 10/30 1:46 PM | 240.00 | 0.15 | 0.01 | 0.15 | 0.00 | 0.00% | 151 | 2887 | 50.78% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PDD260116P00045000 | 10/13 10:07 AM | 45.00 | 0.10 | 0 | 1.43 | 0.00 | 0.00% | 1 | 609 | 140.53% | No |
| PDD260116P00050000 | 10/21 1:23 PM | 50.00 | 0.05 | 0 | 1.44 | 0.00 | 0.00% | 10 | 894 | 128.32% | No |
| PDD260116P00055000 | 10/10 9:30 AM | 55.00 | 0.01 | 0 | 1.06 | 0.00 | 0.00% | 1 | 921 | 110.79% | No |
| PDD260116P00060000 | 10/15 3:25 PM | 60.00 | 0.13 | 0 | 0.71 | 0.00 | 0.00% | 50 | 1589 | 94.43% | No |
| PDD260116P00065000 | 10/7 11:43 AM | 65.00 | 0.07 | 0 | 1.12 | 0.00 | 0.00% | 1 | 1888 | 93.16% | No |
| PDD260116P00070000 | 11/3 10:18 AM | 70.00 | 0.24 | 0 | 1.1 | 0.00 | 0.00% | 7 | 5860 | 84.57% | No |
| PDD260116P00075000 | 10/15 12:43 PM | 75.00 | 0.30 | 0 | 0.63 | 0.00 | 0.00% | 2 | 6431 | 69.63% | No |
| PDD260116P00080000 | 10/24 3:16 PM | 80.00 | 0.15 | 0 | 0.36 | -0.09 | -37.50% | 1 | 8082 | 57.62% | No |
| PDD260116P00085000 | 11/5 9:49 AM | 85.00 | 0.24 | 0 | 0.42 | 0.04 | 20.00% | 1 | 9751 | 53.03% | No |
| PDD260116P00090000 | 11/5 3:41 PM | 90.00 | 0.32 | 0.16 | 0.43 | 0.00 | 0.00% | 2 | 7207 | 50.10% | No |
| PDD260116P00095000 | 11/4 10:10 AM | 95.00 | 0.42 | 0.32 | 0.45 | 0.00 | 0.00% | 5 | 8038 | 48.05% | No |
| PDD260116P00100000 | 11/5 2:43 PM | 100.00 | 0.46 | 0.34 | 0.7 | -0.14 | -23.33% | 4 | 21169 | 46.46% | No |
| PDD260116P00105000 | 11/5 12:38 PM | 105.00 | 0.64 | 0.53 | 0.85 | -0.18 | -21.95% | 1 | 19525 | 42.43% | No |
| PDD260116P00110000 | 11/5 2:43 PM | 110.00 | 1.06 | 0.81 | 1.3 | -0.18 | -14.52% | 4 | 12295 | 40.98% | No |
| PDD260116P00115000 | 11/5 11:42 AM | 115.00 | 1.52 | 1.42 | 1.78 | -0.41 | -21.24% | 12 | 25870 | 38.39% | No |
| PDD260116P00120000 | 11/5 2:27 PM | 120.00 | 2.19 | 2.14 | 2.28 | -0.60 | -21.51% | 91 | 25195 | 34.89% | No |
| PDD260116P00125000 | 11/5 3:56 PM | 125.00 | 3.35 | 3.35 | 3.4 | -0.78 | -18.89% | 99 | 5517 | 33.72% | No |
| PDD260116P00130000 | 11/5 3:10 PM | 130.00 | 4.90 | 4.7 | 5 | -1.10 | -18.33% | 53 | 13229 | 32.94% | No |
| PDD260116P00135000 | 11/5 1:45 PM | 135.00 | 7.00 | 6.85 | 7.15 | -1.40 | -16.67% | 48 | 3044 | 32.49% | No |
| PDD260116P00140000 | 11/5 3:34 PM | 140.00 | 9.80 | 9.5 | 9.8 | -1.80 | -15.52% | 533 | 4264 | 32.04% | Yes |
| PDD260116P00145000 | 11/5 12:42 PM | 145.00 | 13.00 | 12.75 | 13 | -1.75 | -11.86% | 72 | 2735 | 31.86% | Yes |
| PDD260116P00150000 | 11/3 3:57 PM | 150.00 | 17.95 | 14.85 | 18.35 | 0.00 | 0.00% | 30 | 3994 | 39.83% | Yes |
| PDD260116P00155000 | 11/4 11:24 AM | 155.00 | 22.69 | 18.95 | 22.7 | 0.00 | 0.00% | 1 | 4410 | 42.47% | Yes |
| PDD260116P00160000 | 11/3 3:50 PM | 160.00 | 26.45 | 23.2 | 27.1 | 0.00 | 0.00% | 1 | 107 | 44.52% | Yes |
| PDD260116P00165000 | 10/2 9:56 AM | 165.00 | 30.89 | 27.8 | 31.6 | 0.00 | 0.00% | 7 | 406 | 46.35% | Yes |
| PDD260116P00170000 | 10/22 10:01 AM | 170.00 | 38.42 | 32.5 | 36.2 | 0.00 | 0.00% | 1 | 1507 | 48.14% | Yes |
| PDD260116P00175000 | 10/31 10:58 AM | 175.00 | 39.30 | 37.3 | 41.05 | 0.00 | 0.00% | 65 | 85 | 51.09% | Yes |
| PDD260116P00180000 | 10/27 9:40 AM | 180.00 | 42.80 | 42.2 | 45.9 | 0.00 | 0.00% | 1 | 0 | 53.71% | Yes |
| PDD260116P00185000 | 9/26 10:38 AM | 185.00 | 54.90 | 0 | 0 | 0.00 | 0.00% | 65 | 65 | 0.00% | Yes |
| PDD260116P00190000 | 2/23 2:31 PM | 190.00 | 72.70 | 74.8 | 75.7 | 0.00 | 0.00% | 12 | 12 | 153.83% | Yes |
| PDD260116P00195000 | 8/25 10:05 AM | 195.00 | 65.10 | 64.4 | 65.7 | 0.00 | 0.00% | 21 | 0 | 89.32% | Yes |
| PDD260116P00200000 | 8/27 9:30 AM | 200.00 | 79.40 | 69.45 | 70.65 | 0.00 | 0.00% | 3 | 0 | 92.83% | Yes |
| PDD260116P00210000 | 1/31 9:42 AM | 210.00 | 97.15 | 0 | 0 | 0.00 | 0.00% | 2 | 1 | 0.00% | Yes |
| PDD260116P00220000 | 8/25 11:46 AM | 220.00 | 91.25 | 89.35 | 90.55 | 0.00 | 0.00% | 1 | 0 | 105.01% | Yes |
| PDD260116P00230000 | 11/21 2:05 PM | 230.00 | 124.99 | 128 | 133 | 0.00 | 0.00% | 5 | 0 | 246.48% | Yes |
| PDD260116P00240000 | 8/19 12:09 PM | 240.00 | 121.81 | 109.35 | 110.6 | 0.00 | 0.00% | 2 | 0 | 116.19% | Yes |
