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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PDD260220C00055000 | 9/23 9:43 AM | 55.00 | 74.05 | 0 | 0 | 0.00 | 0.00% | 2 | 9 | 0.00% | Yes |
| PDD260220C00060000 | 10/9 1:02 PM | 60.00 | 72.00 | 75.25 | 79 | 0.00 | 0.00% | 30 | 72 | 89.21% | Yes |
| PDD260220C00065000 | 9/18 1:15 PM | 65.00 | 69.75 | 63.25 | 66.95 | 0.00 | 0.00% | 0 | 4 | 0.00% | Yes |
| PDD260220C00070000 | 9/18 2:27 PM | 70.00 | 65.15 | 58.75 | 62.15 | 0.00 | 0.00% | 0 | 16 | 0.00% | Yes |
| PDD260220C00075000 | 10/20 10:58 AM | 75.00 | 56.95 | 60.6 | 64.3 | 0.00 | 0.00% | 3 | 19 | 72.78% | Yes |
| PDD260220C00080000 | 10/1 12:37 PM | 80.00 | 55.45 | 55.7 | 59.3 | 0.00 | 0.00% | 2 | 20 | 66.77% | Yes |
| PDD260220C00085000 | 9/30 3:10 PM | 85.00 | 48.95 | 50.85 | 54.5 | 0.00 | 0.00% | 2 | 23 | 62.50% | Yes |
| PDD260220C00090000 | 11/5 11:55 AM | 90.00 | 47.70 | 46 | 49.65 | 1.90 | 4.15% | 1 | 69 | 57.86% | Yes |
| PDD260220C00095000 | 10/31 11:33 AM | 95.00 | 43.20 | 41.25 | 44.9 | 0.00 | 0.00% | 2 | 41 | 54.10% | Yes |
| PDD260220C00100000 | 10/28 9:40 AM | 100.00 | 39.20 | 36.5 | 40.25 | 0.00 | 0.00% | 1 | 28 | 50.48% | Yes |
| PDD260220C00105000 | 10/30 10:31 AM | 105.00 | 33.63 | 31.75 | 35.65 | 0.00 | 0.00% | 2 | 64 | 58.39% | Yes |
| PDD260220C00110000 | 10/31 10:54 AM | 110.00 | 28.95 | 27.3 | 30.9 | 0.00 | 0.00% | 2 | 57 | 52.80% | Yes |
| PDD260220C00115000 | 10/30 9:48 AM | 115.00 | 25.15 | 23.55 | 26.75 | 0.00 | 0.00% | 2 | 378 | 49.91% | Yes |
| PDD260220C00120000 | 10/31 1:57 PM | 120.00 | 20.15 | 19.3 | 23.05 | 0.00 | 0.00% | 1 | 2271 | 48.29% | Yes |
| PDD260220C00125000 | 10/29 11:02 AM | 125.00 | 19.56 | 15.5 | 18.35 | 0.00 | 0.00% | 23 | 1376 | 42.00% | Yes |
| PDD260220C00130000 | 11/4 12:08 PM | 130.00 | 12.80 | 13.3 | 14.75 | 0.00 | 0.00% | 100 | 1807 | 39.35% | Yes |
| PDD260220C00135000 | 11/4 2:06 PM | 135.00 | 10.25 | 11.3 | 11.65 | 0.00 | 0.00% | 55 | 716 | 37.48% | Yes |
| PDD260220C00140000 | 11/5 2:35 PM | 140.00 | 9.35 | 8.9 | 9.25 | 0.75 | 8.72% | 369 | 2930 | 36.86% | No |
| PDD260220C00145000 | 11/5 1:55 PM | 145.00 | 7.10 | 6.95 | 7.3 | -0.10 | -1.39% | 16 | 1990 | 36.59% | No |
| PDD260220C00150000 | 11/5 1:23 PM | 150.00 | 5.70 | 5.4 | 5.75 | 0.80 | 16.33% | 8 | 3855 | 36.59% | No |
| PDD260220C00155000 | 11/5 1:22 PM | 155.00 | 4.45 | 4.15 | 4.5 | 0.60 | 15.58% | 19 | 934 | 36.66% | No |
| PDD260220C00160000 | 11/5 2:35 PM | 160.00 | 3.55 | 3.25 | 3.5 | 0.71 | 25.00% | 176 | 1157 | 36.76% | No |
| PDD260220C00165000 | 11/5 1:20 PM | 165.00 | 2.74 | 2.58 | 2.78 | 0.42 | 18.10% | 332 | 964 | 37.24% | No |
| PDD260220C00170000 | 11/3 11:23 AM | 170.00 | 2.10 | 1.73 | 2.29 | 0.00 | 0.00% | 407 | 277 | 38.15% | No |
| PDD260220C00175000 | 11/3 1:59 PM | 175.00 | 1.65 | 1.05 | 3 | 0.00 | 0.00% | 6 | 132 | 45.11% | No |
| PDD260220C00180000 | 10/28 2:37 PM | 180.00 | 1.95 | 0.54 | 3.2 | 0.00 | 0.00% | 2 | 43 | 49.28% | No |
| PDD260220C00185000 | 10/30 9:56 AM | 185.00 | 1.33 | 0.44 | 1.49 | 0.00 | 0.00% | 3 | 105 | 41.96% | No |
| PDD260220C00190000 | 11/5 12:22 PM | 190.00 | 0.91 | 0.49 | 1.1 | 0.21 | 30.00% | 41 | 229 | 41.39% | No |
| PDD260220C00195000 | 10/29 10:20 AM | 195.00 | 1.18 | 0.07 | 1.38 | 0.00 | 0.00% | 100 | 125 | 46.12% | No |
| PDD260220C00200000 | 11/5 2:36 PM | 200.00 | 0.66 | 0.56 | 0.71 | 0.06 | 10.00% | 4 | 29 | 42.02% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PDD260220P00065000 | 8/6 9:45 AM | 65.00 | 0.52 | 0 | 0.31 | 0.00 | 0.00% | 2 | 3 | 62.31% | No |
| PDD260220P00070000 | 10/16 9:30 AM | 70.00 | 0.37 | 0 | 1.34 | 0.00 | 0.00% | 1 | 1 | 72.02% | No |
| PDD260220P00075000 | 7/31 2:15 PM | 75.00 | 1.20 | 0 | 0.61 | 0.00 | 0.00% | 0 | 10 | 56.84% | No |
| PDD260220P00080000 | 10/17 9:30 AM | 80.00 | 0.59 | 0 | 1.67 | 0.00 | 0.00% | 1 | 831 | 62.11% | No |
| PDD260220P00085000 | 10/31 1:24 PM | 85.00 | 0.30 | 0.01 | 0.73 | 0.00 | 0.00% | 2 | 160 | 54.49% | No |
| PDD260220P00090000 | 10/30 9:41 AM | 90.00 | 0.50 | 0.25 | 0.64 | 0.00 | 0.00% | 2 | 224 | 47.58% | No |
| PDD260220P00095000 | 11/5 10:38 AM | 95.00 | 0.66 | 0.5 | 0.66 | 0.06 | 10.00% | 1 | 1464 | 42.65% | No |
| PDD260220P00100000 | 10/31 11:47 AM | 100.00 | 0.86 | 0.37 | 1.24 | 0.00 | 0.00% | 105 | 1732 | 43.85% | No |
| PDD260220P00105000 | 11/3 10:05 AM | 105.00 | 1.20 | 0.92 | 1.2 | 0.00 | 0.00% | 1 | 2183 | 38.09% | No |
| PDD260220P00110000 | 11/5 10:43 AM | 110.00 | 1.68 | 1.31 | 1.88 | 0.00 | 0.00% | 5 | 5934 | 37.71% | No |
| PDD260220P00115000 | 11/3 1:39 PM | 115.00 | 2.58 | 2.16 | 2.53 | 0.00 | 0.00% | 42 | 7484 | 35.80% | No |
| PDD260220P00120000 | 11/5 2:29 PM | 120.00 | 3.20 | 3.05 | 3.3 | -0.75 | -18.99% | 35 | 3844 | 33.57% | No |
| PDD260220P00125000 | 11/4 3:46 PM | 125.00 | 5.35 | 4.4 | 4.65 | 0.00 | 0.00% | 4 | 1407 | 32.78% | No |
| PDD260220P00130000 | 11/5 9:57 AM | 130.00 | 6.35 | 6.05 | 6.35 | -1.03 | -13.96% | 2 | 2374 | 31.95% | No |
| PDD260220P00135000 | 11/5 12:35 PM | 135.00 | 8.45 | 8.25 | 8.55 | -1.35 | -13.78% | 30 | 922 | 31.45% | No |
| PDD260220P00140000 | 11/5 2:24 PM | 140.00 | 11.00 | 10.9 | 11.15 | -0.15 | -1.35% | 80 | 954 | 30.88% | Yes |
| PDD260220P00145000 | 11/5 1:34 PM | 145.00 | 14.20 | 12.8 | 14.4 | -1.45 | -9.27% | 5 | 668 | 31.14% | Yes |
| PDD260220P00150000 | 10/29 11:36 AM | 150.00 | 17.65 | 16.85 | 19.1 | 0.00 | 0.00% | 2 | 46 | 35.47% | Yes |
| PDD260220P00155000 | 10/28 12:29 PM | 155.00 | 21.80 | 21.05 | 22.25 | 0.00 | 0.00% | 10 | 38 | 33.01% | Yes |
| PDD260220P00160000 | 11/3 3:56 PM | 160.00 | 27.20 | 24.45 | 27.75 | 0.00 | 0.00% | 40 | 6 | 39.30% | Yes |
| PDD260220P00165000 | 8/25 1:04 PM | 165.00 | 39.35 | 36.05 | 36.6 | 0.00 | 0.00% | 0 | 2 | 57.53% | Yes |
| PDD260220P00170000 | 8/26 12:57 PM | 170.00 | 46.20 | 40.55 | 41.85 | 0.00 | 0.00% | 0 | 3 | 61.08% | Yes |
| PDD260220P00175000 | 8/22 3:26 PM | 175.00 | 48.35 | 45.45 | 46.1 | 0.00 | 0.00% | 8 | 8 | 63.19% | Yes |
| PDD260220P00180000 | 10/30 10:52 AM | 180.00 | 44.70 | 42.25 | 46.05 | 0.00 | 0.00% | 1 | 0 | 44.93% | Yes |
| PDD260220P00190000 | 9/26 11:10 AM | 190.00 | 59.40 | 0 | 0 | 0.00 | 0.00% | 60 | 0 | 0.00% | Yes |
| PDD260220P00195000 | 9/29 3:29 PM | 195.00 | 64.40 | 55.5 | 59 | 0.00 | 0.00% | 0 | 0 | 34.91% | Yes |
