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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PDD260417C00060000 | 10/27 3:53 PM | 60.00 | 79.45 | 75.9 | 79.6 | 0.00 | 0.00% | 0 | 1 | 81.84% | Yes |
| PDD260417C00065000 | 11/5 11:50 AM | 65.00 | 72.70 | 71.05 | 74.7 | -0.08 | -0.11% | 3 | 8 | 76.34% | Yes |
| PDD260417C00070000 | 10/20 1:49 PM | 70.00 | 64.35 | 66.25 | 69.85 | 0.00 | 0.00% | 2 | 4 | 71.63% | Yes |
| PDD260417C00075000 | 10/28 10:48 AM | 75.00 | 63.69 | 61.4 | 65.2 | 0.00 | 0.00% | 6 | 26 | 67.70% | Yes |
| PDD260417C00080000 | 10/27 3:03 PM | 80.00 | 60.05 | 56.65 | 60.35 | 0.00 | 0.00% | 0 | 10 | 63.33% | Yes |
| PDD260417C00085000 | 10/28 10:49 AM | 85.00 | 54.15 | 51.85 | 55.5 | 0.00 | 0.00% | 20 | 18 | 58.81% | Yes |
| PDD260417C00090000 | 10/10 1:22 PM | 90.00 | 38.03 | 47.15 | 50.8 | 0.00 | 0.00% | 20 | 20 | 55.19% | Yes |
| PDD260417C00095000 | 9/2 1:26 PM | 95.00 | 33.00 | 43.7 | 44.75 | 0.00 | 0.00% | 0 | 2 | 51.17% | Yes |
| PDD260417C00100000 | 10/7 11:37 AM | 100.00 | 37.78 | 38.05 | 41.75 | 0.00 | 0.00% | 2 | 10 | 58.11% | Yes |
| PDD260417C00105000 | 10/9 10:32 AM | 105.00 | 32.50 | 33.75 | 37 | 0.00 | 0.00% | 1 | 17 | 53.11% | Yes |
| PDD260417C00110000 | 10/27 3:04 PM | 110.00 | 32.65 | 30.05 | 33.25 | 0.00 | 0.00% | 1 | 13 | 51.97% | Yes |
| PDD260417C00115000 | 10/10 11:15 AM | 115.00 | 21.20 | 25.6 | 29.3 | 0.00 | 0.00% | 1 | 7 | 49.52% | Yes |
| PDD260417C00120000 | 11/3 9:51 AM | 120.00 | 23.62 | 21.95 | 25.65 | 0.00 | 0.00% | 2 | 11 | 47.62% | Yes |
| PDD260417C00125000 | 10/31 10:10 AM | 125.00 | 20.75 | 18.45 | 22.25 | 0.00 | 0.00% | 1 | 161 | 45.97% | Yes |
| PDD260417C00130000 | 11/3 9:32 AM | 130.00 | 17.85 | 15.5 | 19.3 | 0.00 | 0.00% | 5 | 591 | 45.04% | Yes |
| PDD260417C00135000 | 11/4 11:26 AM | 135.00 | 13.50 | 13.75 | 15.5 | 0.00 | 0.00% | 8 | 1826 | 41.10% | Yes |
| PDD260417C00140000 | 11/5 12:21 PM | 140.00 | 12.60 | 10.8 | 13.95 | 1.15 | 10.04% | 12 | 166 | 42.80% | No |
| PDD260417C00145000 | 11/5 10:24 AM | 145.00 | 10.25 | 10.15 | 10.9 | -0.45 | -4.21% | 1 | 27 | 39.66% | No |
| PDD260417C00150000 | 11/5 12:49 PM | 150.00 | 8.85 | 8.55 | 9.8 | 1.65 | 22.92% | 3 | 118 | 41.27% | No |
| PDD260417C00155000 | 10/31 11:38 AM | 155.00 | 7.70 | 6.35 | 9.05 | 0.00 | 0.00% | 6 | 1133 | 43.34% | No |
| PDD260417C00160000 | 11/5 3:49 PM | 160.00 | 6.30 | 6.05 | 7.65 | -0.95 | -13.10% | 30 | 217 | 43.05% | No |
| PDD260417C00165000 | 11/5 3:49 PM | 165.00 | 5.30 | 4.95 | 5.6 | 0.80 | 17.78% | 29 | 171 | 40.10% | No |
| PDD260417C00170000 | 10/28 1:46 PM | 170.00 | 5.35 | 3.85 | 5.75 | 0.00 | 0.00% | 10 | 45 | 43.73% | No |
| PDD260417C00175000 | 11/5 11:53 AM | 175.00 | 3.50 | 3.05 | 3.9 | -0.23 | -6.17% | 11 | 30 | 40.09% | No |
| PDD260417C00180000 | 9/24 12:46 PM | 180.00 | 4.58 | 1.91 | 3.9 | 0.00 | 0.00% | 50 | 59 | 42.73% | No |
| PDD260417C00185000 | 10/28 9:30 AM | 185.00 | 3.14 | 1.6 | 4.6 | 0.00 | 0.00% | 1 | 19 | 47.94% | No |
| PDD260417C00190000 | 11/4 11:19 AM | 190.00 | 2.11 | 2 | 2.57 | 0.00 | 0.00% | 40 | 61 | 41.81% | No |
| PDD260417C00195000 | 11/4 11:19 AM | 195.00 | 1.73 | 1.7 | 2.07 | 0.00 | 0.00% | 30 | 35 | 41.41% | No |
| PDD260417C00200000 | 11/4 11:26 AM | 200.00 | 1.41 | 1.55 | 2.32 | 0.00 | 0.00% | 58 | 70 | 44.74% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PDD260417P00070000 | 8/27 1:24 PM | 70.00 | 0.74 | 0 | 0.79 | 0.00 | 0.00% | 1 | 6 | 52.98% | No |
| PDD260417P00075000 | 8/27 1:23 PM | 75.00 | 1.00 | 0.47 | 0.64 | 0.00 | 0.00% | 0 | 2 | 51.15% | No |
| PDD260417P00080000 | 10/22 10:45 AM | 80.00 | 0.80 | 0.01 | 2.18 | 0.00 | 0.00% | 1 | 457 | 53.41% | No |
| PDD260417P00085000 | 10/17 9:53 AM | 85.00 | 1.38 | 0.01 | 2.36 | 0.00 | 0.00% | 50 | 84 | 59.02% | No |
| PDD260417P00090000 | 10/29 2:01 PM | 90.00 | 0.90 | 0.85 | 1.31 | 0.00 | 0.00% | 1 | 213 | 45.41% | No |
| PDD260417P00095000 | 11/3 12:09 PM | 95.00 | 1.17 | 0.48 | 2.3 | 0.00 | 0.00% | 1 | 37 | 47.64% | No |
| PDD260417P00100000 | 11/4 3:14 PM | 100.00 | 1.72 | 1.34 | 1.71 | 0.00 | 0.00% | 110 | 176 | 38.84% | No |
| PDD260417P00105000 | 11/3 12:57 PM | 105.00 | 2.23 | 1.39 | 3.2 | 0.00 | 0.00% | 45 | 30 | 42.16% | No |
| PDD260417P00110000 | 11/3 12:33 PM | 110.00 | 3.17 | 1.79 | 4.2 | 0.00 | 0.00% | 3 | 1027 | 41.30% | No |
| PDD260417P00115000 | 11/3 12:22 PM | 115.00 | 4.05 | 2.59 | 5.55 | 0.00 | 0.00% | 250 | 966 | 40.97% | No |
| PDD260417P00120000 | 11/4 2:31 PM | 120.00 | 5.85 | 4.55 | 5.3 | 0.00 | 0.00% | 1 | 770 | 34.37% | No |
| PDD260417P00125000 | 11/5 12:50 PM | 125.00 | 6.80 | 6.1 | 6.9 | -0.38 | -5.29% | 3 | 182 | 33.70% | No |
| PDD260417P00130000 | 11/5 2:26 PM | 130.00 | 8.70 | 8.6 | 8.8 | -1.20 | -12.12% | 13 | 18210 | 33.03% | No |
| PDD260417P00135000 | 11/5 2:38 PM | 135.00 | 10.95 | 10.1 | 11.85 | -1.35 | -10.98% | 15 | 299 | 34.67% | No |
| PDD260417P00140000 | 11/5 2:59 PM | 140.00 | 13.90 | 13.5 | 15.4 | -0.55 | -3.81% | 27 | 1060 | 36.73% | Yes |
| PDD260417P00145000 | 10/21 9:56 AM | 145.00 | 21.65 | 16.5 | 17.25 | 0.00 | 0.00% | 2 | 27 | 33.27% | Yes |
| PDD260417P00150000 | 10/28 12:47 PM | 150.00 | 19.90 | 19.45 | 21 | 0.00 | 0.00% | 6 | 28 | 34.30% | Yes |
| PDD260417P00155000 | 10/21 10:04 AM | 155.00 | 28.10 | 22.55 | 25.55 | 0.00 | 0.00% | 2 | 1 | 37.06% | Yes |
| PDD260417P00175000 | 10/23 9:30 AM | 175.00 | 44.86 | 38.5 | 42.1 | 0.00 | 0.00% | 1 | 21 | 38.36% | Yes |
| PDD260417P00180000 | 10/24 11:15 AM | 180.00 | 46.80 | 43.05 | 46.55 | 0.00 | 0.00% | 1 | 2 | 38.65% | Yes |
| PDD260417P00190000 | 8/25 12:49 PM | 190.00 | 63.00 | 60.05 | 61.2 | 0.00 | 0.00% | 0 | 0 | 58.90% | Yes |
| PDD260417P00195000 | 10/23 9:30 AM | 195.00 | 63.75 | 57.1 | 61 | 0.00 | 0.00% | 1 | 61 | 42.86% | Yes |
| PDD260417P00200000 | 11/4 10:17 AM | 200.00 | 67.60 | 62.2 | 65.65 | 0.00 | 0.00% | 2 | 2 | 43.01% | Yes |
