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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PDD260918C00055000 | 10/28 12:46 PM | 55.00 | 85.07 | 82 | 85.9 | 0.00 | 0.00% | 28 | 42 | 74.67% | Yes |
| PDD260918C00060000 | 10/28 10:15 AM | 60.00 | 79.98 | 77 | 81 | 0.00 | 0.00% | 10 | 102 | 68.79% | Yes |
| PDD260918C00065000 | 10/28 10:15 AM | 65.00 | 75.30 | 72.5 | 75.9 | 0.00 | 0.00% | 10 | 47 | 64.34% | Yes |
| PDD260918C00070000 | 10/27 3:52 PM | 70.00 | 71.40 | 67.75 | 71.9 | 0.00 | 0.00% | 80 | 47 | 62.54% | Yes |
| PDD260918C00075000 | 10/27 3:27 PM | 75.00 | 67.50 | 63.2 | 67.5 | 0.00 | 0.00% | 70 | 130 | 59.92% | Yes |
| PDD260918C00080000 | 10/27 3:06 PM | 80.00 | 62.47 | 58.7 | 62.25 | 0.00 | 0.00% | 2 | 23 | 55.40% | Yes |
| PDD260918C00085000 | 10/27 3:52 PM | 85.00 | 58.34 | 54.35 | 57.85 | 0.00 | 0.00% | 19 | 13 | 53.15% | Yes |
| PDD260918C00090000 | 10/29 10:16 AM | 90.00 | 55.06 | 50.5 | 53.55 | 0.00 | 0.00% | 2 | 31 | 51.83% | Yes |
| PDD260918C00095000 | 10/31 1:19 PM | 95.00 | 47.09 | 46.15 | 49.2 | 0.00 | 0.00% | 5 | 146 | 54.18% | Yes |
| PDD260918C00100000 | 10/31 2:32 PM | 100.00 | 43.15 | 42.15 | 45.25 | 0.00 | 0.00% | 1 | 70 | 52.30% | Yes |
| PDD260918C00105000 | 11/3 3:10 PM | 105.00 | 39.10 | 38.65 | 41.3 | 0.00 | 0.00% | 6 | 805 | 50.20% | Yes |
| PDD260918C00110000 | 10/16 9:45 AM | 110.00 | 31.15 | 34.8 | 38.1 | 0.00 | 0.00% | 3 | 70 | 49.80% | Yes |
| PDD260918C00115000 | 11/5 3:54 PM | 115.00 | 33.05 | 31.35 | 35.5 | 2.87 | 9.51% | 11 | 134 | 50.42% | Yes |
| PDD260918C00120000 | 11/4 9:52 AM | 120.00 | 27.11 | 29 | 32.3 | 0.00 | 0.00% | 20 | 83 | 49.21% | Yes |
| PDD260918C00125000 | 11/3 3:10 PM | 125.00 | 26.20 | 25.6 | 29.35 | 0.00 | 0.00% | 2 | 976 | 48.26% | Yes |
| PDD260918C00130000 | 11/3 10:06 AM | 130.00 | 24.10 | 23.15 | 25.8 | 0.00 | 0.00% | 1 | 88 | 45.76% | Yes |
| PDD260918C00135000 | 11/5 10:28 AM | 135.00 | 21.50 | 21.6 | 22.45 | 0.40 | 1.90% | 56 | 1996 | 43.45% | Yes |
| PDD260918C00140000 | 10/29 9:44 AM | 140.00 | 21.76 | 19.4 | 21.15 | 0.00 | 0.00% | 10 | 4181 | 44.97% | No |
| PDD260918C00145000 | 11/3 9:44 AM | 145.00 | 18.04 | 16.35 | 20 | 0.00 | 0.00% | 1 | 189 | 46.41% | No |
| PDD260918C00150000 | 11/3 3:59 PM | 150.00 | 15.00 | 14.2 | 17.45 | 0.00 | 0.00% | 155 | 754 | 44.79% | No |
| PDD260918C00155000 | 11/3 10:39 AM | 155.00 | 14.20 | 12.4 | 15.6 | 0.00 | 0.00% | 4 | 147 | 44.26% | No |
| PDD260918C00160000 | 11/3 1:55 PM | 160.00 | 12.30 | 12.25 | 13.4 | 0.00 | 0.00% | 2 | 2593 | 42.75% | No |
| PDD260918C00165000 | 11/5 1:04 PM | 165.00 | 11.40 | 10.65 | 12.05 | 0.15 | 1.33% | 4 | 31 | 42.66% | No |
| PDD260918C00170000 | 11/4 10:51 AM | 170.00 | 8.90 | 8.4 | 10.85 | 0.00 | 0.00% | 5 | 163 | 42.62% | No |
| PDD260918C00175000 | 10/17 9:55 AM | 175.00 | 7.90 | 7.5 | 10.85 | 0.00 | 0.00% | 2 | 237 | 44.93% | No |
| PDD260918C00180000 | 11/4 9:38 AM | 180.00 | 7.10 | 6.45 | 9.1 | 0.00 | 0.00% | 1 | 98 | 43.28% | No |
| PDD260918C00185000 | 11/5 2:24 PM | 185.00 | 7.80 | 6.7 | 8.05 | 1.15 | 17.29% | 76 | 45 | 42.91% | No |
| PDD260918C00190000 | 11/5 12:51 PM | 190.00 | 6.81 | 6.1 | 7.3 | -0.58 | -7.85% | 1 | 871 | 43.02% | No |
| PDD260918C00195000 | 11/5 12:55 PM | 195.00 | 6.10 | 5.7 | 6.65 | -0.47 | -7.15% | 56 | 55 | 43.20% | No |
| PDD260918C00200000 | 11/5 1:17 PM | 200.00 | 5.55 | 3.9 | 6.1 | -0.05 | -0.89% | 3 | 40 | 43.48% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PDD260918P00055000 | 10/16 11:43 AM | 55.00 | 0.72 | 0 | 1.05 | 0.00 | 0.00% | 2 | 11 | 52.71% | No |
| PDD260918P00060000 | 10/13 1:23 PM | 60.00 | 0.80 | 0 | 2.37 | 0.00 | 0.00% | 8 | 58 | 56.47% | No |
| PDD260918P00065000 | 9/10 1:26 PM | 65.00 | 1.24 | 0.3 | 2.95 | 0.00 | 0.00% | 4 | 52 | 55.52% | No |
| PDD260918P00070000 | 10/10 1:14 PM | 70.00 | 1.63 | 0.2 | 3.1 | 0.00 | 0.00% | 20 | 56 | 50.94% | No |
| PDD260918P00075000 | 10/30 12:24 PM | 75.00 | 1.08 | 0 | 3.25 | 0.00 | 0.00% | 1508 | 1538 | 56.08% | No |
| PDD260918P00080000 | 10/30 12:57 PM | 80.00 | 1.75 | 0.33 | 3.45 | 0.00 | 0.00% | 6 | 53 | 52.22% | No |
| PDD260918P00085000 | 10/23 2:04 PM | 85.00 | 2.38 | 0.74 | 3.15 | 0.00 | 0.00% | 10 | 306 | 46.22% | No |
| PDD260918P00090000 | 10/27 10:19 AM | 90.00 | 2.95 | 0.55 | 4.05 | 0.00 | 0.00% | 1 | 67 | 45.66% | No |
| PDD260918P00095000 | 10/29 3:41 PM | 95.00 | 3.45 | 2 | 4.65 | 0.00 | 0.00% | 15 | 276 | 43.51% | No |
| PDD260918P00100000 | 11/5 2:24 PM | 100.00 | 4.35 | 3.8 | 4.35 | -0.10 | -2.25% | 273 | 668 | 38.17% | No |
| PDD260918P00105000 | 11/4 10:55 AM | 105.00 | 5.55 | 4.9 | 5.5 | 0.00 | 0.00% | 2 | 762 | 37.62% | No |
| PDD260918P00110000 | 10/30 3:22 PM | 110.00 | 6.95 | 6.1 | 7.1 | 0.00 | 0.00% | 3 | 2438 | 37.79% | No |
| PDD260918P00115000 | 11/5 3:30 PM | 115.00 | 7.90 | 7.6 | 8.55 | -0.70 | -8.14% | 67 | 837 | 36.98% | No |
| PDD260918P00120000 | 11/5 2:35 PM | 120.00 | 9.55 | 9.2 | 9.95 | -1.45 | -13.18% | 1 | 3387 | 35.64% | No |
| PDD260918P00125000 | 11/3 12:59 PM | 125.00 | 11.53 | 9.95 | 12 | 0.00 | 0.00% | 3 | 1506 | 35.34% | No |
| PDD260918P00130000 | 11/4 9:57 AM | 130.00 | 15.03 | 13.45 | 14.05 | 0.00 | 0.00% | 3 | 2642 | 34.57% | No |
| PDD260918P00135000 | 11/4 2:33 PM | 135.00 | 16.95 | 15.85 | 17.75 | 0.00 | 0.00% | 301 | 529 | 36.70% | No |
| PDD260918P00140000 | 11/3 11:20 AM | 140.00 | 19.05 | 18.45 | 20.35 | 0.00 | 0.00% | 3 | 46 | 36.13% | Yes |
| PDD260918P00145000 | 11/3 3:26 PM | 145.00 | 22.35 | 19.95 | 23.4 | 0.00 | 0.00% | 14 | 65 | 36.05% | Yes |
| PDD260918P00150000 | 11/4 10:07 AM | 150.00 | 26.50 | 24.3 | 25.45 | 0.00 | 0.00% | 1 | 152 | 33.61% | Yes |
| PDD260918P00155000 | 10/28 3:38 PM | 155.00 | 28.00 | 26.35 | 29.85 | 0.00 | 0.00% | 1 | 12 | 35.47% | Yes |
| PDD260918P00160000 | 10/22 10:39 AM | 160.00 | 34.15 | 30.3 | 33.15 | 0.00 | 0.00% | 1 | 36 | 34.78% | Yes |
| PDD260918P00165000 | 10/28 11:13 AM | 165.00 | 35.75 | 33.8 | 37 | 0.00 | 0.00% | 0 | 1 | 34.90% | Yes |
| PDD260918P00170000 | 10/28 10:11 AM | 170.00 | 39.20 | 37.85 | 41.2 | 0.00 | 0.00% | 10 | 51 | 35.50% | Yes |
| PDD260918P00175000 | 10/28 11:03 AM | 175.00 | 43.36 | 41.4 | 44.8 | 0.00 | 0.00% | 2 | 7 | 34.45% | Yes |
| PDD260918P00180000 | 10/28 10:12 AM | 180.00 | 47.24 | 45.65 | 48.95 | 0.00 | 0.00% | 0 | 1 | 34.36% | Yes |
| PDD260918P00185000 | 10/28 11:03 AM | 185.00 | 51.75 | 50.15 | 53.4 | 0.00 | 0.00% | 0 | 10 | 34.80% | Yes |
| PDD260918P00190000 | 10/28 3:39 PM | 190.00 | 55.00 | 54.25 | 57.75 | 0.00 | 0.00% | 2 | 5 | 34.74% | Yes |
| PDD260918P00195000 | 10/24 10:23 AM | 195.00 | 62.10 | 58.4 | 62.2 | 0.00 | 0.00% | 1 | 1 | 34.74% | Yes |
