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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PDD261218C00050000 | 11/3 3:11 PM | 50.00 | 87.95 | 87.5 | 90.65 | 0.00 | 0.00% | 2 | 160 | 72.80% | Yes |
| PDD261218C00055000 | 10/28 10:16 AM | 55.00 | 85.00 | 82.5 | 87 | 0.00 | 0.00% | 2 | 83 | 70.96% | Yes |
| PDD261218C00060000 | 10/28 11:04 AM | 60.00 | 80.50 | 78 | 82.5 | 0.00 | 0.00% | 12 | 45 | 67.83% | Yes |
| PDD261218C00065000 | 10/28 11:47 AM | 65.00 | 75.87 | 73 | 76.9 | 0.00 | 0.00% | 18 | 95 | 60.75% | Yes |
| PDD261218C00070000 | 10/27 3:27 PM | 70.00 | 73.40 | 69 | 72.4 | 0.00 | 0.00% | 45 | 80 | 59.20% | Yes |
| PDD261218C00075000 | 10/28 10:48 AM | 75.00 | 67.07 | 64.5 | 69 | 0.00 | 0.00% | 10 | 40 | 58.56% | Yes |
| PDD261218C00080000 | 11/3 3:11 PM | 80.00 | 61.00 | 60 | 64.5 | 0.00 | 0.00% | 2 | 111 | 55.51% | Yes |
| PDD261218C00085000 | 10/27 3:25 PM | 85.00 | 60.50 | 56 | 60.5 | 0.00 | 0.00% | 32 | 35 | 54.12% | Yes |
| PDD261218C00090000 | 10/27 3:27 PM | 90.00 | 56.45 | 52 | 56.5 | 0.00 | 0.00% | 4 | 313 | 52.48% | Yes |
| PDD261218C00095000 | 10/30 11:33 AM | 95.00 | 50.45 | 48 | 51.55 | 0.00 | 0.00% | 1 | 406 | 54.12% | Yes |
| PDD261218C00100000 | 11/3 3:10 PM | 100.00 | 45.25 | 45.2 | 47.45 | 0.00 | 0.00% | 2 | 170 | 51.63% | Yes |
| PDD261218C00105000 | 10/31 9:33 AM | 105.00 | 42.33 | 42.15 | 44 | 0.00 | 0.00% | 3 | 243 | 50.57% | Yes |
| PDD261218C00110000 | 11/5 10:34 AM | 110.00 | 39.00 | 39 | 42 | -0.15 | -0.38% | 2 | 20 | 52.42% | Yes |
| PDD261218C00115000 | 10/29 12:12 PM | 115.00 | 38.06 | 34.1 | 38.05 | 0.00 | 0.00% | 3 | 59 | 49.72% | Yes |
| PDD261218C00120000 | 11/5 10:31 AM | 120.00 | 32.74 | 31 | 34.55 | -2.06 | -5.92% | 56 | 619 | 47.82% | Yes |
| PDD261218C00125000 | 11/5 1:58 PM | 125.00 | 30.88 | 29 | 31.5 | 0.33 | 1.08% | 5 | 179 | 46.62% | Yes |
| PDD261218C00130000 | 11/5 12:58 PM | 130.00 | 28.15 | 27.45 | 28.95 | -1.69 | -5.66% | 33 | 75 | 46.12% | Yes |
| PDD261218C00135000 | 10/28 11:53 AM | 135.00 | 28.10 | 23.5 | 27 | 0.00 | 0.00% | 10 | 84 | 46.45% | Yes |
| PDD261218C00140000 | 11/5 3:59 PM | 140.00 | 23.26 | 21.8 | 24.3 | 2.66 | 12.91% | 1 | 2134 | 45.18% | No |
| PDD261218C00145000 | 10/22 12:25 PM | 145.00 | 18.45 | 19.5 | 22.6 | 0.00 | 0.00% | 4 | 20 | 45.45% | No |
| PDD261218C00150000 | 10/29 10:15 AM | 150.00 | 21.85 | 17.5 | 20.55 | 0.00 | 0.00% | 2 | 372 | 44.87% | No |
| PDD261218C00155000 | 10/13 1:18 PM | 155.00 | 15.15 | 17.45 | 19.55 | 0.00 | 0.00% | 3 | 113 | 45.90% | No |
| PDD261218C00160000 | 10/29 1:12 PM | 160.00 | 17.53 | 14.65 | 19 | 0.00 | 0.00% | 1 | 160 | 47.51% | No |
| PDD261218C00165000 | 10/29 1:45 PM | 165.00 | 16.25 | 12.5 | 16.15 | 0.00 | 0.00% | 3 | 27 | 44.91% | No |
| PDD261218C00170000 | 10/13 11:45 AM | 170.00 | 11.60 | 11.5 | 14.45 | 0.00 | 0.00% | 36 | 288 | 44.11% | No |
| PDD261218C00175000 | 10/29 10:15 AM | 175.00 | 13.95 | 10 | 12.9 | 0.00 | 0.00% | 3 | 118 | 43.39% | No |
| PDD261218C00180000 | 11/5 12:09 PM | 180.00 | 11.20 | 10.3 | 14 | 1.40 | 14.29% | 6 | 212 | 47.36% | No |
| PDD261218C00185000 | 10/13 12:07 PM | 185.00 | 8.90 | 9.45 | 11.45 | 0.00 | 0.00% | 1 | 268 | 44.48% | No |
| PDD261218C00190000 | 9/29 3:06 PM | 190.00 | 9.27 | 8.5 | 12.2 | 0.00 | 0.00% | 1 | 138 | 47.64% | No |
| PDD261218C00195000 | 10/31 10:28 AM | 195.00 | 9.00 | 6.5 | 11.5 | 0.00 | 0.00% | 25 | 143 | 47.97% | No |
| PDD261218C00200000 | 10/27 1:23 PM | 200.00 | 8.35 | 6 | 9.65 | 0.00 | 0.00% | 7 | 101 | 45.91% | No |
| PDD261218C00210000 | 10/29 1:12 PM | 210.00 | 7.25 | 5.05 | 7.85 | 0.00 | 0.00% | 1 | 161 | 45.03% | No |
| PDD261218C00220000 | 11/5 10:02 AM | 220.00 | 5.70 | 3.5 | 6.45 | 0.50 | 9.62% | 31 | 296 | 44.48% | No |
| PDD261218C00230000 | 11/5 10:05 AM | 230.00 | 4.05 | 2.5 | 5.65 | -1.05 | -20.59% | 2 | 1991 | 44.90% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PDD261218P00050000 | 10/31 12:36 PM | 50.00 | 0.62 | 0.46 | 1.97 | 0.00 | 0.00% | 23 | 157 | 59.89% | No |
| PDD261218P00055000 | 11/5 10:59 AM | 55.00 | 0.94 | 0 | 0.97 | 0.14 | 17.50% | 101 | 558 | 52.20% | No |
| PDD261218P00060000 | 11/5 3:50 PM | 60.00 | 1.23 | 0.11 | 2.39 | 0.30 | 32.26% | 126 | 1067 | 50.37% | No |
| PDD261218P00065000 | 10/30 10:04 AM | 65.00 | 1.39 | 0.77 | 1.42 | 0.00 | 0.00% | 100 | 628 | 47.40% | No |
| PDD261218P00070000 | 11/3 10:52 AM | 70.00 | 1.50 | 0.15 | 2.7 | 0.00 | 0.00% | 1 | 613 | 51.15% | No |
| PDD261218P00075000 | 9/29 9:32 AM | 75.00 | 2.20 | 0.09 | 3.45 | 0.00 | 0.00% | 1 | 660 | 50.36% | No |
| PDD261218P00080000 | 10/14 11:38 AM | 80.00 | 3.25 | 0.94 | 3.75 | 0.00 | 0.00% | 1 | 1232 | 47.29% | No |
| PDD261218P00085000 | 10/7 12:36 PM | 85.00 | 3.40 | 0.5 | 3.5 | 0.00 | 0.00% | 57 | 930 | 42.15% | No |
| PDD261218P00090000 | 10/15 3:25 PM | 90.00 | 4.88 | 3.15 | 3.85 | 0.00 | 0.00% | 50 | 2781 | 39.54% | No |
| PDD261218P00095000 | 11/5 10:23 AM | 95.00 | 4.45 | 4.05 | 4.9 | -1.62 | -26.69% | 21 | 164 | 39.14% | No |
| PDD261218P00100000 | 10/29 10:15 AM | 100.00 | 5.65 | 3.2 | 5.9 | 0.00 | 0.00% | 1 | 1236 | 38.12% | No |
| PDD261218P00105000 | 11/5 12:55 PM | 105.00 | 6.90 | 6 | 8.25 | -0.35 | -4.83% | 2 | 153 | 40.15% | No |
| PDD261218P00110000 | 10/29 1:43 PM | 110.00 | 8.50 | 7 | 8.8 | 0.00 | 0.00% | 2 | 91 | 37.27% | No |
| PDD261218P00115000 | 11/3 10:47 AM | 115.00 | 10.00 | 9 | 10.75 | 0.00 | 0.00% | 20 | 124 | 37.32% | No |
| PDD261218P00120000 | 10/29 12:15 PM | 120.00 | 12.09 | 9.5 | 14.5 | 0.00 | 0.00% | 21 | 130 | 40.51% | No |
| PDD261218P00125000 | 10/29 10:54 AM | 125.00 | 14.00 | 12 | 16.5 | 0.00 | 0.00% | 1 | 234 | 39.70% | No |
| PDD261218P00130000 | 11/4 9:32 AM | 130.00 | 16.00 | 15.5 | 16.9 | 0.00 | 0.00% | 1 | 42 | 35.68% | No |
| PDD261218P00135000 | 11/4 9:30 AM | 135.00 | 20.00 | 17.5 | 19.7 | 0.00 | 0.00% | 1 | 224 | 35.81% | No |
| PDD261218P00140000 | 8/22 1:09 PM | 140.00 | 27.30 | 24.8 | 25.4 | 0.00 | 0.00% | 52 | 51 | 40.70% | Yes |
| PDD261218P00145000 | 10/28 12:31 PM | 145.00 | 24.65 | 22 | 25.8 | 0.00 | 0.00% | 7 | 17 | 35.96% | Yes |
| PDD261218P00150000 | 10/28 3:39 PM | 150.00 | 27.16 | 25 | 30 | 0.00 | 0.00% | 2 | 270 | 37.57% | Yes |
| PDD261218P00155000 | 10/28 12:30 PM | 155.00 | 30.70 | 28 | 33 | 0.00 | 0.00% | 1 | 27 | 36.84% | Yes |
| PDD261218P00160000 | 10/31 10:15 AM | 160.00 | 33.50 | 31.5 | 35.45 | 0.00 | 0.00% | 1 | 17 | 34.84% | Yes |
| PDD261218P00165000 | 10/28 10:45 AM | 165.00 | 37.70 | 36.1 | 40 | 0.00 | 0.00% | 2 | 10 | 36.34% | Yes |
| PDD261218P00170000 | 10/30 1:43 PM | 170.00 | 41.62 | 39 | 43.5 | 0.00 | 0.00% | 1 | 18 | 35.72% | Yes |
| PDD261218P00175000 | 10/28 12:30 PM | 175.00 | 45.10 | 43 | 47.5 | 0.00 | 0.00% | 5 | 62 | 35.80% | Yes |
| PDD261218P00180000 | 10/6 10:57 AM | 180.00 | 50.85 | 47.5 | 50.9 | 0.00 | 0.00% | 2 | 56 | 34.46% | Yes |
| PDD261218P00185000 | 10/8 1:59 PM | 185.00 | 55.25 | 52.5 | 54.95 | 0.00 | 0.00% | 12 | 45 | 34.17% | Yes |
| PDD261218P00195000 | 10/28 3:26 PM | 195.00 | 60.59 | 59 | 64 | 0.00 | 0.00% | 0 | 2 | 35.16% | Yes |
| PDD261218P00200000 | 10/20 9:37 AM | 200.00 | 72.00 | 63.5 | 68.5 | 0.00 | 0.00% | 1 | 1 | 35.39% | Yes |
| PDD261218P00210000 | 5/1 9:55 AM | 210.00 | 104.00 | 111.35 | 115.9 | 0.00 | 0.00% | 0 | 0 | 103.35% | Yes |
| PDD261218P00230000 | 10/2 10:40 AM | 230.00 | 95.20 | 91.5 | 96 | 0.00 | 0.00% | 1 | 1 | 35.22% | Yes |
