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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PDD260618C00050000 | 10/28 1:02 PM | 50.00 | 89.80 | 86.1 | 89.3 | 0.00 | 0.00% | 18 | 15 | 82.62% | Yes |
| PDD260618C00055000 | 10/28 12:48 PM | 55.00 | 84.45 | 81.25 | 84.45 | 0.00 | 0.00% | 20 | 20 | 77.34% | Yes |
| PDD260618C00060000 | 10/28 12:48 PM | 60.00 | 79.65 | 76.5 | 80.45 | 0.00 | 0.00% | 30 | 37 | 77.01% | Yes |
| PDD260618C00065000 | 10/28 12:48 PM | 65.00 | 74.95 | 71.55 | 75.5 | 0.00 | 0.00% | 22 | 51 | 70.96% | Yes |
| PDD260618C00070000 | 10/28 12:49 PM | 70.00 | 70.18 | 66.95 | 70.15 | 0.00 | 0.00% | 12 | 75 | 65.14% | Yes |
| PDD260618C00075000 | 10/28 12:49 PM | 75.00 | 65.45 | 62.2 | 65.4 | 0.00 | 0.00% | 22 | 123 | 61.30% | Yes |
| PDD260618C00080000 | 10/28 11:05 AM | 80.00 | 59.89 | 57.75 | 60.75 | 0.00 | 0.00% | 4 | 30 | 58.75% | Yes |
| PDD260618C00085000 | 10/28 11:45 AM | 85.00 | 55.22 | 52.9 | 56.1 | 0.00 | 0.00% | 10 | 16 | 54.88% | Yes |
| PDD260618C00090000 | 10/28 11:45 AM | 90.00 | 50.75 | 48.65 | 51.6 | 0.00 | 0.00% | 20 | 111 | 52.89% | Yes |
| PDD260618C00095000 | 10/31 12:30 PM | 95.00 | 45.61 | 44.25 | 47.2 | 0.00 | 0.00% | 5 | 749 | 50.48% | Yes |
| PDD260618C00100000 | 11/3 3:06 PM | 100.00 | 40.43 | 40 | 42.95 | 0.00 | 0.00% | 68 | 319 | 53.94% | Yes |
| PDD260618C00105000 | 10/31 10:16 AM | 105.00 | 37.65 | 36.15 | 39.15 | 0.00 | 0.00% | 1 | 127 | 52.58% | Yes |
| PDD260618C00110000 | 10/29 9:58 AM | 110.00 | 36.32 | 31.65 | 34.95 | 0.00 | 0.00% | 2 | 776 | 49.57% | Yes |
| PDD260618C00115000 | 10/31 11:27 AM | 115.00 | 30.00 | 28.15 | 30.95 | 0.00 | 0.00% | 1 | 102 | 46.95% | Yes |
| PDD260618C00120000 | 11/4 3:43 PM | 120.00 | 24.85 | 24.65 | 28.1 | 0.00 | 0.00% | 4 | 927 | 47.18% | Yes |
| PDD260618C00125000 | 11/5 12:17 PM | 125.00 | 23.50 | 21.55 | 24.8 | 1.49 | 6.77% | 3 | 1855 | 45.66% | Yes |
| PDD260618C00130000 | 11/4 11:25 AM | 130.00 | 17.30 | 18.85 | 21.95 | 0.00 | 0.00% | 1 | 1689 | 44.84% | Yes |
| PDD260618C00135000 | 11/5 11:18 AM | 135.00 | 17.95 | 16.2 | 19.95 | 1.20 | 7.16% | 102 | 803 | 45.59% | Yes |
| PDD260618C00140000 | 11/4 1:18 PM | 140.00 | 14.50 | 14.15 | 17.6 | 0.00 | 0.00% | 20 | 4628 | 45.00% | No |
| PDD260618C00145000 | 10/30 1:40 PM | 145.00 | 14.68 | 13.05 | 14.6 | 0.00 | 0.00% | 1 | 1843 | 42.44% | No |
| PDD260618C00150000 | 11/4 1:37 PM | 150.00 | 12.10 | 11.4 | 13.15 | 0.87 | 7.75% | 2 | 6312 | 43.07% | No |
| PDD260618C00155000 | 11/5 3:02 PM | 155.00 | 10.65 | 9.6 | 11.4 | -0.90 | -7.79% | 5 | 1408 | 42.58% | No |
| PDD260618C00160000 | 11/5 10:27 AM | 160.00 | 8.70 | 8.05 | 10.3 | 0.53 | 6.49% | 3 | 11158 | 43.25% | No |
| PDD260618C00165000 | 11/5 11:35 AM | 165.00 | 7.80 | 7.1 | 9.5 | 0.90 | 13.04% | 14 | 2297 | 44.34% | No |
| PDD260618C00170000 | 11/4 1:37 PM | 170.00 | 6.72 | 5.9 | 8.65 | 0.22 | 3.38% | 1 | 640 | 45.01% | No |
| PDD260618C00175000 | 11/4 1:55 PM | 175.00 | 5.10 | 5.8 | 6.75 | 0.00 | 0.00% | 125 | 210 | 42.55% | No |
| PDD260618C00180000 | 11/5 12:27 PM | 180.00 | 5.14 | 5 | 5.6 | 0.44 | 9.36% | 15 | 1857 | 41.66% | No |
| PDD260618C00185000 | 10/8 11:44 AM | 185.00 | 4.29 | 3.55 | 6.15 | -1.16 | -21.28% | 10 | 179 | 45.55% | No |
| PDD260618C00190000 | 11/5 12:27 PM | 190.00 | 4.00 | 3.15 | 5.15 | 0.05 | 1.27% | 8 | 218 | 44.65% | No |
| PDD260618C00195000 | 10/29 9:43 AM | 195.00 | 4.35 | 3.4 | 4.7 | 0.00 | 0.00% | 52 | 655 | 45.20% | No |
| PDD260618C00200000 | 11/5 10:06 AM | 200.00 | 3.00 | 2.97 | 4.3 | -0.80 | -21.05% | 19 | 6 | 45.75% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PDD260618P00050000 | 11/5 1:07 PM | 50.00 | 0.15 | 0.01 | 0.25 | -0.19 | -55.88% | 1 | 96 | 55.57% | No |
| PDD260618P00055000 | 5/30 12:54 PM | 55.00 | 2.18 | 0.01 | 3.25 | 0.00 | 0.00% | 1 | 16 | 78.76% | No |
| PDD260618P00060000 | 10/13 10:46 AM | 60.00 | 0.46 | 0 | 2.03 | 0.00 | 0.00% | 3 | 32 | 64.84% | No |
| PDD260618P00065000 | 10/31 10:16 AM | 65.00 | 0.46 | 0.08 | 0.97 | 0.00 | 0.00% | 1 | 60 | 52.08% | No |
| PDD260618P00070000 | 10/22 11:06 AM | 70.00 | 0.75 | 0.2 | 2.21 | 0.00 | 0.00% | 1 | 487 | 56.15% | No |
| PDD260618P00075000 | 10/17 10:16 AM | 75.00 | 1.30 | 0.35 | 0.93 | 0.00 | 0.00% | 10 | 514 | 48.29% | No |
| PDD260618P00080000 | 11/5 12:49 PM | 80.00 | 0.92 | 0.62 | 1.33 | -0.22 | -19.30% | 11 | 1476 | 47.58% | No |
| PDD260618P00085000 | 10/29 9:41 AM | 85.00 | 1.26 | 0.91 | 1.65 | 0.00 | 0.00% | 1 | 1531 | 45.51% | No |
| PDD260618P00090000 | 11/5 9:36 AM | 90.00 | 1.60 | 1.4 | 2.04 | 0.00 | 0.00% | 2 | 2208 | 43.54% | No |
| PDD260618P00095000 | 11/4 10:59 AM | 95.00 | 2.13 | 1.74 | 2.31 | 0.00 | 0.00% | 1 | 3891 | 40.60% | No |
| PDD260618P00100000 | 11/5 10:13 AM | 100.00 | 2.94 | 2.2 | 3.3 | -0.06 | -2.00% | 1 | 4589 | 40.87% | No |
| PDD260618P00105000 | 11/4 3:05 PM | 105.00 | 3.85 | 3.25 | 4.2 | 0.00 | 0.00% | 3 | 3172 | 39.86% | No |
| PDD260618P00110000 | 10/31 3:47 PM | 110.00 | 4.96 | 3.35 | 5.5 | 0.00 | 0.00% | 2 | 3589 | 39.64% | No |
| PDD260618P00115000 | 10/31 11:43 AM | 115.00 | 5.84 | 5.15 | 7.2 | -0.26 | -4.26% | 6 | 5026 | 39.91% | No |
| PDD260618P00120000 | 11/5 12:14 PM | 120.00 | 7.40 | 6.45 | 8.1 | -0.35 | -4.52% | 14 | 5570 | 37.21% | No |
| PDD260618P00125000 | 11/5 3:57 PM | 125.00 | 8.90 | 8.9 | 10.9 | -1.50 | -14.42% | 855 | 3756 | 39.11% | No |
| PDD260618P00130000 | 11/4 3:59 PM | 130.00 | 12.55 | 9.9 | 12.25 | 0.00 | 0.00% | 2 | 3174 | 36.61% | No |
| PDD260618P00135000 | 11/4 2:24 PM | 135.00 | 14.50 | 13.15 | 14.9 | 0.00 | 0.00% | 4 | 787 | 36.76% | No |
| PDD260618P00140000 | 11/4 2:53 PM | 140.00 | 17.45 | 14.95 | 18.25 | 0.00 | 0.00% | 5 | 1091 | 37.95% | Yes |
| PDD260618P00145000 | 10/29 10:35 AM | 145.00 | 18.30 | 18.6 | 19.9 | 0.00 | 0.00% | 1 | 4221 | 34.58% | Yes |
| PDD260618P00150000 | 10/28 1:37 PM | 150.00 | 22.13 | 20.65 | 24 | 0.00 | 0.00% | 2 | 1724 | 36.44% | Yes |
| PDD260618P00155000 | 10/28 10:55 AM | 155.00 | 26.10 | 23.85 | 27.8 | 0.00 | 0.00% | 10 | 20 | 37.13% | Yes |
| PDD260618P00160000 | 10/28 12:33 PM | 160.00 | 29.35 | 27.7 | 31.2 | 0.00 | 0.00% | 23 | 15 | 36.38% | Yes |
| PDD260618P00165000 | 10/27 3:10 PM | 165.00 | 32.45 | 31.95 | 35.4 | 0.00 | 0.00% | 58 | 43 | 37.25% | Yes |
| PDD260618P00170000 | 10/29 10:29 AM | 170.00 | 35.70 | 36 | 39.35 | 0.00 | 0.00% | 10 | 13 | 37.08% | Yes |
| PDD260618P00175000 | 10/27 3:19 PM | 175.00 | 40.10 | 40.2 | 43.45 | 0.00 | 0.00% | 16 | 12 | 36.93% | Yes |
| PDD260618P00180000 | 10/28 12:47 PM | 180.00 | 45.05 | 44.55 | 47.9 | 0.00 | 0.00% | 8 | 1001 | 37.51% | Yes |
| PDD260618P00185000 | 5/30 12:41 PM | 185.00 | 89.75 | 80.65 | 82.05 | 0.00 | 0.00% | 1 | 0 | 110.61% | Yes |
| PDD260618P00190000 | 9/26 10:18 AM | 190.00 | 61.00 | 0 | 0 | 0.00 | 0.00% | 1 | 7 | 0.00% | Yes |
| PDD260618P00195000 | 8/25 10:02 AM | 195.00 | 65.80 | 65.45 | 65.95 | 0.00 | 0.00% | 1 | 0 | 52.47% | Yes |
