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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PDD260320C00050000 | 9/19 11:54 AM | 50.00 | 82.45 | 78.15 | 82.2 | 0.00 | 0.00% | 2 | 20 | 0.00% | Yes |
| PDD260320C00055000 | 9/18 1:38 PM | 55.00 | 80.05 | 73.3 | 77 | 0.00 | 0.00% | 20 | 24 | 0.00% | Yes |
| PDD260320C00060000 | 7/14 11:45 AM | 60.00 | 45.80 | 71 | 72.25 | 0.00 | 0.00% | 1 | 6 | 0.00% | Yes |
| PDD260320C00065000 | 10/27 3:47 PM | 65.00 | 74.88 | 70.75 | 74.55 | 0.00 | 0.00% | 2 | 4 | 80.86% | Yes |
| PDD260320C00070000 | 10/17 10:30 AM | 70.00 | 60.90 | 65.85 | 69.1 | 0.00 | 0.00% | 2 | 44 | 71.48% | Yes |
| PDD260320C00075000 | 9/19 11:54 AM | 75.00 | 58.30 | 55 | 57.55 | 0.00 | 0.00% | 2 | 98 | 0.00% | Yes |
| PDD260320C00080000 | 10/28 9:33 AM | 80.00 | 58.60 | 56.45 | 58.85 | 0.00 | 0.00% | 2 | 271 | 61.16% | Yes |
| PDD260320C00085000 | 10/24 1:28 PM | 85.00 | 51.50 | 51.4 | 54.65 | 0.00 | 0.00% | 3 | 126 | 59.03% | Yes |
| PDD260320C00090000 | 10/13 1:09 PM | 90.00 | 41.60 | 46.9 | 49.3 | 0.00 | 0.00% | 1 | 123 | 53.91% | Yes |
| PDD260320C00095000 | 10/27 3:20 PM | 95.00 | 46.50 | 42.2 | 44.6 | 0.00 | 0.00% | 5 | 313 | 50.61% | Yes |
| PDD260320C00100000 | 10/30 1:18 PM | 100.00 | 39.50 | 37.4 | 40.65 | 0.00 | 0.00% | 2 | 858 | 58.25% | Yes |
| PDD260320C00105000 | 10/29 10:21 AM | 105.00 | 37.63 | 33.2 | 35.85 | 0.00 | 0.00% | 1 | 320 | 52.95% | Yes |
| PDD260320C00110000 | 11/4 10:34 AM | 110.00 | 28.50 | 29 | 31.45 | 0.00 | 0.00% | 25 | 5194 | 49.45% | Yes |
| PDD260320C00115000 | 11/5 1:24 PM | 115.00 | 26.65 | 24.55 | 28.35 | 2.40 | 9.90% | 8 | 1571 | 50.76% | Yes |
| PDD260320C00120000 | 11/3 9:51 AM | 120.00 | 22.57 | 21.2 | 23.7 | 0.00 | 0.00% | 1 | 2842 | 45.36% | Yes |
| PDD260320C00125000 | 11/5 11:20 AM | 125.00 | 19.00 | 17.4 | 21.3 | 0.70 | 3.83% | 38 | 4963 | 47.34% | Yes |
| PDD260320C00130000 | 11/5 11:46 AM | 130.00 | 16.00 | 14.35 | 17.7 | -0.57 | -3.44% | 15 | 4186 | 44.42% | Yes |
| PDD260320C00135000 | 11/5 1:13 PM | 135.00 | 13.65 | 11.5 | 14.75 | 1.37 | 11.16% | 9 | 3041 | 42.86% | Yes |
| PDD260320C00140000 | 11/5 3:37 PM | 140.00 | 11.30 | 9.3 | 13.1 | 1.20 | 11.88% | 11 | 4134 | 44.45% | No |
| PDD260320C00145000 | 11/5 10:30 AM | 145.00 | 9.00 | 7.4 | 9.75 | -0.85 | -8.63% | 3 | 1528 | 40.09% | No |
| PDD260320C00150000 | 11/5 2:52 PM | 150.00 | 7.87 | 7.5 | 8.65 | 1.12 | 16.59% | 2 | 3565 | 41.79% | No |
| PDD260320C00155000 | 11/5 1:13 PM | 155.00 | 6.30 | 4.85 | 7.6 | 1.04 | 19.77% | 35 | 1384 | 43.00% | No |
| PDD260320C00160000 | 11/5 2:50 PM | 160.00 | 5.32 | 3.65 | 6.6 | 0.72 | 15.65% | 5 | 2895 | 43.81% | No |
| PDD260320C00165000 | 11/4 2:10 PM | 165.00 | 3.75 | 4.1 | 4.8 | 0.00 | 0.00% | 4 | 1473 | 41.16% | No |
| PDD260320C00170000 | 11/5 2:58 PM | 170.00 | 3.60 | 3.25 | 4.6 | 0.75 | 26.32% | 65 | 12750 | 43.75% | No |
| PDD260320C00175000 | 10/30 2:51 PM | 175.00 | 3.40 | 2.29 | 3.4 | 0.00 | 0.00% | 1 | 159 | 41.93% | No |
| PDD260320C00180000 | 10/24 10:13 AM | 180.00 | 2.28 | 1.77 | 3.5 | 0.00 | 0.00% | 1 | 520 | 45.22% | No |
| PDD260320C00185000 | 10/28 10:55 AM | 185.00 | 2.34 | 0.95 | 3.85 | 0.00 | 0.00% | 1 | 168 | 49.49% | No |
| PDD260320C00190000 | 10/28 2:37 PM | 190.00 | 2.18 | 0.32 | 3.55 | 0.00 | 0.00% | 2 | 1051 | 50.75% | No |
| PDD260320C00195000 | 10/29 11:43 AM | 195.00 | 1.78 | 1.12 | 2.05 | 0.00 | 0.00% | 20 | 1563 | 45.37% | No |
| PDD260320C00200000 | 11/4 3:54 PM | 200.00 | 1.05 | 1.08 | 1.61 | 0.00 | 0.00% | 56 | 71 | 44.75% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PDD260320P00050000 | 10/13 12:32 PM | 50.00 | 0.13 | 0.03 | 0.35 | 0.00 | 0.00% | 2 | 10 | 75.59% | No |
| PDD260320P00055000 | 10/13 11:56 AM | 55.00 | 0.21 | 0 | 1.14 | 0.00 | 0.00% | 5 | 202 | 81.93% | No |
| PDD260320P00060000 | 10/14 2:48 PM | 60.00 | 0.28 | 0 | 0.87 | 0.00 | 0.00% | 2 | 135 | 71.34% | No |
| PDD260320P00065000 | 10/27 10:28 AM | 65.00 | 0.20 | 0 | 1.5 | 0.00 | 0.00% | 2 | 62 | 71.90% | No |
| PDD260320P00070000 | 11/4 3:12 PM | 70.00 | 0.20 | 0.09 | 0.48 | 0.00 | 0.00% | 9 | 126 | 55.18% | No |
| PDD260320P00075000 | 11/5 9:41 AM | 75.00 | 0.34 | 0.13 | 0.46 | -0.01 | -2.86% | 1 | 231 | 50.29% | No |
| PDD260320P00080000 | 11/5 9:41 AM | 80.00 | 0.42 | 0.01 | 1.07 | 0.00 | 0.00% | 1 | 3682 | 50.64% | No |
| PDD260320P00085000 | 11/3 9:43 AM | 85.00 | 0.52 | 0.45 | 0.79 | 0.00 | 0.00% | 1 | 2075 | 49.34% | No |
| PDD260320P00090000 | 11/5 11:31 AM | 90.00 | 0.70 | 0.62 | 0.94 | -0.02 | -2.78% | 2 | 5395 | 46.07% | No |
| PDD260320P00095000 | 11/5 11:58 AM | 95.00 | 0.92 | 0.58 | 1.26 | -0.03 | -3.16% | 1 | 2683 | 44.21% | No |
| PDD260320P00100000 | 11/5 12:51 PM | 100.00 | 1.25 | 1.04 | 1.55 | -0.12 | -8.76% | 1 | 9174 | 41.49% | No |
| PDD260320P00105000 | 11/3 10:58 AM | 105.00 | 1.86 | 1.58 | 2.25 | 0.00 | 0.00% | 127 | 2876 | 40.96% | No |
| PDD260320P00110000 | 11/3 10:58 AM | 110.00 | 2.57 | 2.25 | 3.1 | 0.00 | 0.00% | 133 | 10264 | 40.13% | No |
| PDD260320P00115000 | 11/5 10:17 AM | 115.00 | 3.44 | 3 | 3.65 | -0.61 | -15.06% | 1 | 14450 | 37.04% | No |
| PDD260320P00120000 | 11/5 12:51 PM | 120.00 | 4.45 | 3.25 | 5.35 | -0.55 | -11.00% | 84 | 24785 | 37.95% | No |
| PDD260320P00125000 | 11/5 12:39 PM | 125.00 | 5.95 | 4.35 | 7.8 | -1.16 | -16.32% | 18 | 23567 | 40.10% | No |
| PDD260320P00130000 | 11/5 1:58 PM | 130.00 | 7.85 | 6.1 | 9.25 | -1.47 | -15.77% | 971 | 2523 | 37.73% | No |
| PDD260320P00135000 | 11/4 3:48 PM | 135.00 | 11.30 | 9.9 | 10.5 | 0.00 | 0.00% | 102 | 1591 | 33.97% | No |
| PDD260320P00140000 | 11/4 10:34 AM | 140.00 | 14.00 | 11.55 | 12.85 | 0.00 | 0.00% | 100 | 1574 | 32.65% | Yes |
| PDD260320P00145000 | 10/31 11:44 AM | 145.00 | 16.40 | 14.2 | 16.15 | 0.00 | 0.00% | 3 | 140 | 33.17% | Yes |
| PDD260320P00150000 | 10/31 11:44 AM | 150.00 | 19.85 | 17.25 | 19.3 | 0.00 | 0.00% | 7 | 165 | 32.23% | Yes |
| PDD260320P00155000 | 10/23 3:41 PM | 155.00 | 25.35 | 21 | 24.9 | 0.00 | 0.00% | 54 | 114 | 38.57% | Yes |
| PDD260320P00160000 | 10/17 10:09 AM | 160.00 | 33.55 | 26.45 | 27.5 | 0.00 | 0.00% | 40 | 68 | 34.05% | Yes |
| PDD260320P00165000 | 11/4 2:40 PM | 165.00 | 33.10 | 30.05 | 32.55 | 0.00 | 0.00% | 4 | 994 | 37.72% | Yes |
| PDD260320P00170000 | 10/10 1:29 PM | 170.00 | 46.40 | 35.05 | 37.4 | 0.00 | 0.00% | 6 | 404 | 40.37% | Yes |
| PDD260320P00175000 | 9/11 12:32 PM | 175.00 | 48.80 | 49.4 | 52.85 | 0.00 | 0.00% | 1 | 5 | 74.07% | Yes |
| PDD260320P00180000 | 10/24 11:42 AM | 180.00 | 46.50 | 42.7 | 46.55 | 0.00 | 0.00% | 1 | 270 | 42.46% | Yes |
| PDD260320P00185000 | 9/19 3:38 PM | 185.00 | 55.75 | 54.95 | 57.3 | 0.00 | 0.00% | 11 | 11 | 63.69% | Yes |
| PDD260320P00195000 | 9/26 10:40 AM | 195.00 | 64.65 | 0 | 0 | 0.00 | 0.00% | 60 | 0 | 0.00% | Yes |
