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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PDD260515C00055000 | 10/28 10:14 AM | 55.00 | 83.71 | 81 | 85 | 0.00 | 0.00% | 2 | 12 | 85.82% | Yes |
| PDD260515C00060000 | 10/28 11:05 AM | 60.00 | 78.45 | 76.15 | 80.2 | 0.00 | 0.00% | 10 | 19 | 80.47% | Yes |
| PDD260515C00065000 | 10/28 11:46 AM | 65.00 | 73.45 | 71.35 | 75.2 | 0.00 | 0.00% | 0 | 30 | 74.63% | Yes |
| PDD260515C00070000 | 10/28 9:35 AM | 70.00 | 69.10 | 66.55 | 70.55 | 0.00 | 0.00% | 2 | 42 | 70.70% | Yes |
| PDD260515C00075000 | 10/27 3:05 PM | 75.00 | 65.00 | 61.75 | 65.45 | 0.00 | 0.00% | 0 | 5 | 64.99% | Yes |
| PDD260515C00080000 | 10/28 11:46 AM | 80.00 | 59.15 | 57 | 60.25 | 0.00 | 0.00% | 62 | 67 | 59.42% | Yes |
| PDD260515C00085000 | 9/18 10:47 AM | 85.00 | 52.50 | 45.7 | 49.2 | 0.00 | 0.00% | 0 | 10 | 0.00% | Yes |
| PDD260515C00090000 | 10/28 11:45 AM | 90.00 | 49.97 | 47.65 | 50.95 | 0.00 | 0.00% | 2 | 33 | 52.89% | Yes |
| PDD260515C00095000 | 10/28 10:34 AM | 95.00 | 45.90 | 43.15 | 46.4 | 0.00 | 0.00% | 2 | 5 | 50.15% | Yes |
| PDD260515C00100000 | 11/5 12:01 PM | 100.00 | 40.50 | 38.75 | 42 | 0.57 | 1.43% | 1 | 33 | 54.71% | Yes |
| PDD260515C00105000 | 10/31 9:39 AM | 105.00 | 35.80 | 34.45 | 37.75 | 0.00 | 0.00% | 1 | 27 | 51.92% | Yes |
| PDD260515C00110000 | 10/27 3:27 PM | 110.00 | 35.05 | 30.5 | 33.75 | 0.00 | 0.00% | 12 | 13 | 49.73% | Yes |
| PDD260515C00115000 | 10/28 10:49 AM | 115.00 | 29.50 | 26.65 | 29.9 | 0.00 | 0.00% | 20 | 71 | 47.66% | Yes |
| PDD260515C00120000 | 10/29 10:54 AM | 120.00 | 27.42 | 23.3 | 26.75 | 0.00 | 0.00% | 1 | 88 | 47.25% | Yes |
| PDD260515C00125000 | 11/5 9:37 AM | 125.00 | 20.53 | 19.9 | 23.45 | 1.33 | 6.93% | 1 | 877 | 45.81% | Yes |
| PDD260515C00130000 | 11/5 2:46 PM | 130.00 | 19.25 | 16.9 | 20.7 | -1.45 | -7.00% | 8 | 3139 | 45.34% | Yes |
| PDD260515C00135000 | 11/5 9:38 AM | 135.00 | 15.30 | 14.3 | 18.15 | 0.50 | 3.38% | 2 | 213 | 44.81% | Yes |
| PDD260515C00140000 | 11/5 2:40 PM | 140.00 | 14.20 | 12.5 | 15.45 | 1.14 | 8.73% | 4 | 568 | 43.35% | No |
| PDD260515C00145000 | 11/4 2:23 PM | 145.00 | 10.70 | 11.5 | 12.45 | 0.00 | 0.00% | 2 | 144 | 40.60% | No |
| PDD260515C00150000 | 10/29 11:25 AM | 150.00 | 11.45 | 8.8 | 11.75 | 0.00 | 0.00% | 1 | 141 | 43.16% | No |
| PDD260515C00155000 | 10/17 9:55 AM | 155.00 | 7.30 | 8.55 | 9.25 | 0.00 | 0.00% | 5 | 22 | 40.57% | No |
| PDD260515C00160000 | 11/5 1:17 PM | 160.00 | 7.60 | 6.25 | 7.95 | -1.44 | -15.93% | 4 | 96 | 40.60% | No |
| PDD260515C00165000 | 10/17 2:51 PM | 165.00 | 5.70 | 6.15 | 7.3 | 0.00 | 0.00% | 4 | 118 | 42.00% | No |
| PDD260515C00170000 | 10/17 2:14 PM | 170.00 | 4.95 | 4.35 | 7.3 | 0.00 | 0.00% | 8 | 38 | 45.01% | No |
| PDD260515C00175000 | 10/30 3:26 PM | 175.00 | 5.00 | 3.05 | 6.5 | 0.00 | 0.00% | 87 | 210 | 45.44% | No |
| PDD260515C00180000 | 10/9 3:26 PM | 180.00 | 3.90 | 2.58 | 5.3 | 0.00 | 0.00% | 6 | 124 | 44.25% | No |
| PDD260515C00185000 | 8/26 9:31 AM | 185.00 | 4.05 | 3.9 | 4.1 | 0.00 | 0.00% | 0 | 2 | 42.52% | No |
| PDD260515C00190000 | 10/9 3:57 PM | 190.00 | 3.05 | 1.92 | 4.3 | 0.00 | 0.00% | 8 | 28 | 45.47% | No |
| PDD260515C00195000 | 10/10 12:05 PM | 195.00 | 2.50 | 1.45 | 3.8 | 0.00 | 0.00% | 30 | 71 | 45.72% | No |
| PDD260515C00200000 | 11/3 11:59 AM | 200.00 | 2.20 | 2 | 2.64 | 0.00 | 0.00% | 11 | 50 | 42.83% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PDD260515P00055000 | 10/22 9:30 AM | 55.00 | 0.22 | 0 | 0.9 | 0.00 | 0.00% | 19 | 26 | 66.11% | No |
| PDD260515P00060000 | 10/29 11:55 AM | 60.00 | 0.26 | 0 | 0.96 | 0.00 | 0.00% | 3 | 7 | 60.99% | No |
| PDD260515P00065000 | 10/30 10:01 AM | 65.00 | 0.34 | 0 | 1.03 | 0.00 | 0.00% | 0 | 1 | 56.35% | No |
| PDD260515P00070000 | 7/22 10:02 AM | 70.00 | 1.82 | 0.01 | 1.85 | 0.00 | 0.00% | 2 | 2 | 57.59% | No |
| PDD260515P00075000 | 9/4 9:40 AM | 75.00 | 1.10 | 0.12 | 1.1 | 0.00 | 0.00% | 5 | 8 | 54.40% | No |
| PDD260515P00080000 | 10/29 10:37 AM | 80.00 | 0.62 | 0.01 | 2.35 | 0.00 | 0.00% | 2 | 130 | 50.20% | No |
| PDD260515P00085000 | 10/16 9:53 AM | 85.00 | 1.66 | 0.06 | 2.72 | 0.00 | 0.00% | 42 | 160 | 56.87% | No |
| PDD260515P00090000 | 11/3 10:48 AM | 90.00 | 1.20 | 0.32 | 3.1 | 0.00 | 0.00% | 1 | 33 | 53.71% | No |
| PDD260515P00095000 | 10/30 1:41 PM | 95.00 | 1.77 | 1.08 | 1.82 | 0.00 | 0.00% | 3 | 279 | 41.07% | No |
| PDD260515P00100000 | 10/28 12:43 PM | 100.00 | 2.21 | 1.65 | 2.47 | 0.00 | 0.00% | 1 | 117 | 40.19% | No |
| PDD260515P00105000 | 10/29 12:11 PM | 105.00 | 2.86 | 2.08 | 3.05 | 0.00 | 0.00% | 6 | 846 | 38.27% | No |
| PDD260515P00110000 | 10/27 3:27 PM | 110.00 | 3.62 | 2.03 | 5.35 | 0.00 | 0.00% | 2 | 5198 | 42.47% | No |
| PDD260515P00115000 | 11/4 10:37 AM | 115.00 | 5.20 | 4.5 | 5 | 0.00 | 0.00% | 3 | 1035 | 35.96% | No |
| PDD260515P00120000 | 11/4 2:29 PM | 120.00 | 6.70 | 5.85 | 6.85 | 0.00 | 0.00% | 1 | 1044 | 36.59% | No |
| PDD260515P00125000 | 11/3 12:48 PM | 125.00 | 7.90 | 7.55 | 8.05 | 0.00 | 0.00% | 7 | 76 | 34.42% | No |
| PDD260515P00130000 | 11/4 9:49 AM | 130.00 | 11.30 | 9.5 | 10.15 | 0.00 | 0.00% | 1 | 96 | 34.13% | No |
| PDD260515P00135000 | 11/4 3:08 PM | 135.00 | 13.30 | 11.75 | 13.6 | 0.00 | 0.00% | 7 | 417 | 36.54% | No |
| PDD260515P00140000 | 11/5 3:54 PM | 140.00 | 15.05 | 14.45 | 15.4 | -0.60 | -3.83% | 20 | 156 | 33.93% | Yes |
| PDD260515P00145000 | 10/29 10:33 AM | 145.00 | 17.00 | 17.35 | 18.3 | 0.00 | 0.00% | 1 | 25 | 33.44% | Yes |
| PDD260515P00150000 | 10/28 11:18 AM | 150.00 | 21.35 | 19.5 | 23.1 | 0.00 | 0.00% | 2 | 18 | 37.21% | Yes |
| PDD260515P00155000 | 10/28 12:30 PM | 155.00 | 24.50 | 22.9 | 26.6 | 0.00 | 0.00% | 22 | 18 | 37.09% | Yes |
| PDD260515P00160000 | 10/17 2:48 PM | 160.00 | 34.04 | 27.8 | 29.8 | 0.00 | 0.00% | 6 | 7 | 35.54% | Yes |
| PDD260515P00165000 | 10/13 11:47 AM | 165.00 | 39.70 | 30.35 | 34.5 | 0.00 | 0.00% | 2 | 2 | 37.79% | Yes |
| PDD260515P00170000 | 10/17 3:14 PM | 170.00 | 42.70 | 34.6 | 38.45 | 0.00 | 0.00% | 15 | 15 | 37.42% | Yes |
| PDD260515P00180000 | 9/17 3:44 PM | 180.00 | 47.55 | 50.6 | 53.7 | 0.00 | 0.00% | 40 | 40 | 54.03% | Yes |
| PDD260515P00185000 | 9/18 10:45 AM | 185.00 | 53.30 | 55.2 | 58.7 | 0.00 | 0.00% | 1 | 1 | 56.02% | Yes |
| PDD260515P00190000 | 9/17 1:02 PM | 190.00 | 58.25 | 60 | 63 | 0.00 | 0.00% | 3 | 5 | 57.12% | Yes |
