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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PDD270115C00050000 | 10/28 10:47 AM | 50.00 | 89.75 | 87.5 | 91 | 0.00 | 0.00% | 20 | 170 | 71.63% | Yes |
| PDD270115C00055000 | 10/28 11:43 AM | 55.00 | 84.90 | 83 | 86.3 | 0.00 | 0.00% | 20 | 201 | 68.04% | Yes |
| PDD270115C00060000 | 10/28 10:17 AM | 60.00 | 80.88 | 78 | 81.85 | 0.00 | 0.00% | 8 | 79 | 63.90% | Yes |
| PDD270115C00065000 | 10/28 10:46 AM | 65.00 | 76.15 | 73.5 | 77.25 | 0.00 | 0.00% | 20 | 190 | 60.84% | Yes |
| PDD270115C00070000 | 10/28 10:17 AM | 70.00 | 71.98 | 69 | 72.8 | 0.00 | 0.00% | 12 | 1258 | 58.13% | Yes |
| PDD270115C00075000 | 10/28 11:43 AM | 75.00 | 67.19 | 65 | 68.15 | 0.00 | 0.00% | 14 | 29 | 55.98% | Yes |
| PDD270115C00080000 | 11/5 11:11 AM | 80.00 | 62.00 | 60.5 | 64.5 | -1.28 | -2.02% | 2 | 222 | 54.56% | Yes |
| PDD270115C00085000 | 10/28 11:43 AM | 85.00 | 58.84 | 56.5 | 61 | 0.00 | 0.00% | 20 | 94 | 53.90% | Yes |
| PDD270115C00090000 | 10/27 3:09 PM | 90.00 | 56.10 | 52.5 | 57 | 0.00 | 0.00% | 13 | 144 | 52.18% | Yes |
| PDD270115C00095000 | 10/31 9:58 AM | 95.00 | 50.00 | 48.5 | 52.3 | 0.00 | 0.00% | 1 | 174 | 54.26% | Yes |
| PDD270115C00100000 | 11/3 9:52 AM | 100.00 | 47.00 | 45 | 48.25 | 0.00 | 0.00% | 30 | 502 | 51.85% | Yes |
| PDD270115C00105000 | 10/31 9:35 AM | 105.00 | 43.01 | 42.95 | 44.4 | 0.00 | 0.00% | 1 | 325 | 49.82% | Yes |
| PDD270115C00110000 | 10/27 2:11 PM | 110.00 | 41.40 | 38 | 41.5 | 0.00 | 0.00% | 5 | 851 | 49.66% | Yes |
| PDD270115C00115000 | 11/3 10:11 AM | 115.00 | 36.40 | 35.4 | 38.05 | 0.00 | 0.00% | 1 | 3762 | 48.10% | Yes |
| PDD270115C00120000 | 11/4 9:53 AM | 120.00 | 32.00 | 33.2 | 35 | 0.00 | 0.00% | 10 | 1454 | 47.12% | Yes |
| PDD270115C00125000 | 11/3 10:37 AM | 125.00 | 30.50 | 30.3 | 32.8 | 0.00 | 0.00% | 1 | 698 | 47.49% | Yes |
| PDD270115C00130000 | 10/29 10:25 AM | 130.00 | 31.00 | 28 | 29.5 | 0.00 | 0.00% | 1 | 1299 | 45.60% | Yes |
| PDD270115C00135000 | 11/3 1:03 PM | 135.00 | 26.65 | 25.05 | 27.6 | 0.00 | 0.00% | 1 | 581 | 45.98% | Yes |
| PDD270115C00140000 | 11/5 2:28 PM | 140.00 | 24.55 | 22.1 | 25.8 | 2.30 | 10.34% | 52 | 607 | 46.28% | No |
| PDD270115C00145000 | 10/30 9:40 AM | 145.00 | 22.50 | 21.3 | 23 | 0.00 | 0.00% | 1 | 619 | 44.64% | No |
| PDD270115C00150000 | 11/4 1:41 PM | 150.00 | 18.80 | 20.15 | 20.95 | 0.00 | 0.00% | 18 | 1376 | 44.08% | No |
| PDD270115C00155000 | 11/4 12:30 PM | 155.00 | 17.48 | 18.3 | 19.95 | 0.00 | 0.00% | 50 | 308 | 45.07% | No |
| PDD270115C00160000 | 11/5 9:46 AM | 160.00 | 16.40 | 16.5 | 18.45 | -0.80 | -4.65% | 51 | 565 | 45.03% | No |
| PDD270115C00165000 | 11/5 11:38 AM | 165.00 | 15.20 | 15.35 | 16.45 | -0.17 | -1.11% | 19 | 1573 | 43.95% | No |
| PDD270115C00170000 | 10/21 1:29 PM | 170.00 | 12.80 | 13.35 | 14.8 | 0.00 | 0.00% | 1 | 612 | 43.28% | No |
| PDD270115C00175000 | 10/27 1:05 PM | 175.00 | 13.29 | 11 | 14.6 | 0.00 | 0.00% | 1 | 483 | 44.95% | No |
| PDD270115C00180000 | 11/3 3:47 PM | 180.00 | 11.35 | 10.6 | 14.5 | 0.00 | 0.00% | 1 | 873 | 46.69% | No |
| PDD270115C00185000 | 11/4 2:45 PM | 185.00 | 10.10 | 10.8 | 11.7 | 0.00 | 0.00% | 87 | 588 | 43.48% | No |
| PDD270115C00190000 | 10/24 1:57 PM | 190.00 | 9.80 | 8 | 11.75 | 0.00 | 0.00% | 2 | 480 | 45.26% | No |
| PDD270115C00195000 | 10/13 3:10 PM | 195.00 | 8.41 | 7 | 12 | 0.00 | 0.00% | 1 | 172 | 47.34% | No |
| PDD270115C00200000 | 11/3 9:52 AM | 200.00 | 8.40 | 6.5 | 10.3 | 0.00 | 0.00% | 3 | 1306 | 45.67% | No |
| PDD270115C00210000 | 10/17 12:20 PM | 210.00 | 6.70 | 6.3 | 8 | 0.00 | 0.00% | 1 | 214 | 43.88% | No |
| PDD270115C00220000 | 11/5 10:00 AM | 220.00 | 6.12 | 5.85 | 7.95 | 0.62 | 11.27% | 31 | 1295 | 46.33% | No |
| PDD270115C00230000 | 11/5 12:27 PM | 230.00 | 5.30 | 5.45 | 6.15 | 0.00 | 0.00% | 25 | 2247 | 44.64% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PDD270115P00050000 | 9/19 9:48 AM | 50.00 | 0.70 | 0 | 1.09 | 0.00 | 0.00% | 6 | 1726 | 56.62% | No |
| PDD270115P00055000 | 11/5 10:59 AM | 55.00 | 1.02 | 0.03 | 1.02 | 0.18 | 21.43% | 101 | 382 | 51.03% | No |
| PDD270115P00060000 | 11/5 3:50 PM | 60.00 | 1.34 | 0.19 | 2.46 | 0.32 | 31.37% | 126 | 1013 | 57.45% | No |
| PDD270115P00065000 | 10/30 10:04 AM | 65.00 | 1.49 | 0.87 | 1.52 | 0.00 | 0.00% | 100 | 862 | 46.59% | No |
| PDD270115P00070000 | 10/28 12:57 PM | 70.00 | 1.58 | 0.37 | 2.83 | 0.00 | 0.00% | 199 | 538 | 50.15% | No |
| PDD270115P00075000 | 10/29 11:42 AM | 75.00 | 2.10 | 1.5 | 2.42 | 0.00 | 0.00% | 2 | 1389 | 43.86% | No |
| PDD270115P00080000 | 10/30 11:23 AM | 80.00 | 2.88 | 2.2 | 3.9 | 0.00 | 0.00% | 2 | 759 | 46.34% | No |
| PDD270115P00085000 | 10/29 10:28 AM | 85.00 | 3.22 | 2.38 | 3.6 | 0.00 | 0.00% | 50 | 1183 | 41.16% | No |
| PDD270115P00090000 | 10/31 9:48 AM | 90.00 | 4.28 | 3.25 | 6.5 | 0.00 | 0.00% | 1 | 882 | 46.69% | No |
| PDD270115P00095000 | 10/27 9:33 AM | 95.00 | 5.05 | 4.15 | 5.5 | 0.00 | 0.00% | 1 | 769 | 39.64% | No |
| PDD270115P00100000 | 11/5 3:39 PM | 100.00 | 6.15 | 4.75 | 6.1 | 0.25 | 4.24% | 40 | 1738 | 37.42% | No |
| PDD270115P00105000 | 11/5 3:39 PM | 105.00 | 7.40 | 7 | 8.6 | 0.25 | 3.50% | 130 | 393 | 39.67% | No |
| PDD270115P00110000 | 11/5 9:39 AM | 110.00 | 9.00 | 8 | 9.1 | 0.40 | 4.65% | 51 | 2272 | 36.72% | No |
| PDD270115P00115000 | 11/4 2:45 PM | 115.00 | 11.25 | 9.8 | 10.8 | 0.00 | 0.00% | 108 | 351 | 36.20% | No |
| PDD270115P00120000 | 11/4 11:30 AM | 120.00 | 12.95 | 11.5 | 12.7 | 0.00 | 0.00% | 14 | 712 | 35.73% | No |
| PDD270115P00125000 | 11/5 11:53 AM | 125.00 | 14.44 | 14.05 | 14.85 | -0.66 | -4.37% | 3 | 228 | 35.38% | No |
| PDD270115P00130000 | 11/4 3:17 PM | 130.00 | 17.60 | 16.4 | 17.6 | 0.00 | 0.00% | 16 | 1091 | 35.75% | No |
| PDD270115P00135000 | 11/3 1:03 PM | 135.00 | 19.66 | 19 | 19.7 | 0.00 | 0.00% | 9 | 288 | 34.64% | No |
| PDD270115P00140000 | 10/27 3:20 PM | 140.00 | 21.68 | 19.5 | 22.4 | 0.00 | 0.00% | 1 | 228 | 34.27% | Yes |
| PDD270115P00145000 | 11/3 10:32 AM | 145.00 | 25.25 | 24 | 25.95 | 0.00 | 0.00% | 1 | 68 | 35.03% | Yes |
| PDD270115P00150000 | 10/28 3:37 PM | 150.00 | 27.90 | 26.7 | 30.5 | 0.00 | 0.00% | 2 | 95 | 37.19% | Yes |
| PDD270115P00155000 | 10/23 10:39 AM | 155.00 | 33.45 | 30 | 32.45 | 0.00 | 0.00% | 8 | 106 | 34.70% | Yes |
| PDD270115P00160000 | 10/28 11:41 AM | 160.00 | 34.90 | 34.05 | 35.85 | 0.00 | 0.00% | 30 | 69 | 34.39% | Yes |
| PDD270115P00165000 | 10/8 2:06 PM | 165.00 | 39.95 | 36.7 | 39.3 | 0.00 | 0.00% | 2 | 12 | 33.92% | Yes |
| PDD270115P00170000 | 10/13 12:47 PM | 170.00 | 47.80 | 39.5 | 43.15 | 0.00 | 0.00% | 2 | 17 | 33.92% | Yes |
| PDD270115P00175000 | 10/28 2:00 PM | 175.00 | 44.60 | 43 | 46.9 | 0.00 | 0.00% | 15 | 45 | 33.50% | Yes |
| PDD270115P00180000 | 10/28 12:30 PM | 180.00 | 49.35 | 47 | 50.9 | 0.00 | 0.00% | 6 | 50 | 33.34% | Yes |
| PDD270115P00185000 | 10/28 9:41 AM | 185.00 | 53.00 | 51 | 55.5 | 0.00 | 0.00% | 1 | 50 | 34.20% | Yes |
| PDD270115P00190000 | 10/13 2:30 PM | 190.00 | 64.50 | 55 | 60 | 0.00 | 0.00% | 1 | 16 | 34.73% | Yes |
| PDD270115P00195000 | 10/28 12:30 PM | 195.00 | 61.60 | 59.5 | 64 | 0.00 | 0.00% | 9 | 67 | 34.01% | Yes |
| PDD270115P00200000 | 10/30 1:55 PM | 200.00 | 66.00 | 64 | 68.5 | 0.00 | 0.00% | 1 | 21 | 34.24% | Yes |
| PDD270115P00210000 | 10/28 12:30 PM | 210.00 | 74.75 | 73.8 | 77 | 0.00 | 0.00% | 3 | 3 | 32.89% | Yes |
| PDD270115P00220000 | 3/25 10:05 AM | 220.00 | 94.72 | 114.5 | 119 | 0.00 | 0.00% | 1 | 0 | 91.22% | Yes |
| PDD270115P00230000 | 9/17 10:12 AM | 230.00 | 96.30 | 99 | 102.4 | 0.00 | 0.00% | 3 | 1 | 50.46% | Yes |
