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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PDD270617C00055000 | 10/28 11:43 AM | 55.00 | 86.43 | 84 | 88.5 | 0.00 | 0.00% | 12 | 42 | 66.16% | Yes |
| PDD270617C00060000 | 10/28 11:43 AM | 60.00 | 82.03 | 79.5 | 84 | 0.00 | 0.00% | 12 | 49 | 62.79% | Yes |
| PDD270617C00065000 | 10/28 11:04 AM | 65.00 | 77.50 | 75 | 79 | 0.00 | 0.00% | 10 | 7 | 58.64% | Yes |
| PDD270617C00070000 | 10/27 3:09 PM | 70.00 | 74.79 | 71 | 74.75 | 0.00 | 0.00% | 2 | 17 | 56.86% | Yes |
| PDD270617C00075000 | 10/28 10:48 AM | 75.00 | 69.64 | 67 | 71.5 | 0.00 | 0.00% | 2 | 10 | 56.44% | Yes |
| PDD270617C00080000 | 10/27 3:09 PM | 80.00 | 66.58 | 63 | 67.5 | 0.00 | 0.00% | 8 | 108 | 54.65% | Yes |
| PDD270617C00085000 | 10/27 3:52 PM | 85.00 | 63.03 | 59 | 63.95 | 0.00 | 0.00% | 2 | 37 | 53.31% | Yes |
| PDD270617C00090000 | 10/3 10:30 AM | 90.00 | 55.90 | 55 | 60 | 0.00 | 0.00% | 4 | 33 | 51.36% | Yes |
| PDD270617C00095000 | 9/16 10:51 AM | 95.00 | 48.40 | 46.55 | 50.3 | 0.00 | 0.00% | 1 | 304 | 42.25% | Yes |
| PDD270617C00100000 | 11/5 11:23 AM | 100.00 | 50.40 | 48 | 51.85 | 3.49 | 7.44% | 2 | 105 | 51.86% | Yes |
| PDD270617C00105000 | 10/16 10:41 AM | 105.00 | 41.10 | 45.5 | 49.2 | 0.00 | 0.00% | 4 | 3916 | 51.97% | Yes |
| PDD270617C00110000 | 10/28 1:00 PM | 110.00 | 45.70 | 42 | 46.5 | 0.00 | 0.00% | 20 | 349 | 51.72% | Yes |
| PDD270617C00115000 | 10/15 10:35 AM | 115.00 | 36.80 | 39 | 42.6 | 0.00 | 0.00% | 1 | 20 | 49.19% | Yes |
| PDD270617C00120000 | 11/5 10:35 AM | 120.00 | 37.50 | 36.5 | 39.5 | -0.95 | -2.47% | 45 | 6330 | 47.95% | Yes |
| PDD270617C00125000 | 10/30 9:43 AM | 125.00 | 36.00 | 34 | 37.3 | 0.00 | 0.00% | 1 | 127 | 48.02% | Yes |
| PDD270617C00130000 | 10/27 10:17 AM | 130.00 | 34.73 | 31 | 36 | 0.00 | 0.00% | 1 | 134 | 49.29% | Yes |
| PDD270617C00135000 | 10/29 10:13 AM | 135.00 | 33.75 | 29 | 32 | 0.00 | 0.00% | 3 | 260 | 46.20% | Yes |
| PDD270617C00140000 | 11/5 1:05 PM | 140.00 | 29.00 | 27 | 30.5 | 1.10 | 3.94% | 1 | 42 | 46.80% | No |
| PDD270617C00145000 | 11/5 3:59 PM | 145.00 | 26.59 | 25.55 | 27.6 | -2.55 | -8.75% | 1 | 105 | 45.14% | No |
| PDD270617C00150000 | 10/29 12:02 PM | 150.00 | 26.42 | 23 | 26 | 0.00 | 0.00% | 41 | 764 | 45.26% | No |
| PDD270617C00155000 | 10/30 3:47 PM | 155.00 | 23.61 | 21 | 26 | 0.00 | 0.00% | 30 | 284 | 47.54% | No |
| PDD270617C00160000 | 10/14 2:20 PM | 160.00 | 18.95 | 19.5 | 24.3 | 0.00 | 0.00% | 31 | 100 | 47.21% | No |
| PDD270617C00165000 | 10/14 12:17 PM | 165.00 | 17.15 | 18 | 21.8 | 0.00 | 0.00% | 2 | 561 | 45.60% | No |
| PDD270617C00170000 | 10/2 12:23 PM | 170.00 | 20.15 | 17 | 21.5 | 0.00 | 0.00% | 4 | 512 | 47.04% | No |
| PDD270617C00175000 | 10/29 10:05 AM | 175.00 | 19.72 | 16.4 | 19.2 | 0.00 | 0.00% | 36 | 646 | 45.47% | No |
| PDD270617C00180000 | 11/5 9:48 AM | 180.00 | 16.18 | 15.5 | 17.85 | 1.58 | 10.82% | 3 | 684 | 45.16% | No |
| PDD270617C00185000 | 10/29 1:39 PM | 185.00 | 16.35 | 14.2 | 16.45 | 0.00 | 0.00% | 1 | 104 | 44.66% | No |
| PDD270617C00190000 | 10/20 10:00 AM | 190.00 | 12.70 | 12.5 | 16.05 | 0.00 | 0.00% | 3 | 379 | 45.56% | No |
| PDD270617C00195000 | 10/22 1:19 PM | 195.00 | 11.82 | 13 | 16 | 0.00 | 0.00% | 5 | 24 | 46.92% | No |
| PDD270617C00200000 | 11/5 3:03 PM | 200.00 | 12.89 | 12.35 | 13.55 | 1.39 | 12.09% | 1 | 16 | 44.51% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PDD270617P00055000 | 10/20 2:24 PM | 55.00 | 1.39 | 0.9 | 1.65 | 0.00 | 0.00% | 6 | 445 | 48.83% | No |
| PDD270617P00060000 | 11/4 9:36 AM | 60.00 | 1.98 | 0.79 | 2.6 | 0.00 | 0.00% | 1 | 338 | 50.18% | No |
| PDD270617P00065000 | 10/21 3:09 PM | 65.00 | 2.48 | 0.96 | 3.55 | 0.00 | 0.00% | 10 | 170 | 50.34% | No |
| PDD270617P00070000 | 10/31 9:57 AM | 70.00 | 2.61 | 1.74 | 3.8 | 0.00 | 0.00% | 1 | 48 | 47.16% | No |
| PDD270617P00075000 | 10/16 3:44 PM | 75.00 | 4.50 | 2.22 | 4.35 | 0.00 | 0.00% | 62 | 310 | 45.19% | No |
| PDD270617P00080000 | 11/4 1:32 PM | 80.00 | 3.85 | 3 | 5 | 0.00 | 0.00% | 1 | 181 | 43.45% | No |
| PDD270617P00085000 | 10/6 11:01 AM | 85.00 | 5.08 | 2.63 | 7 | 0.00 | 0.00% | 23 | 530 | 45.31% | No |
| PDD270617P00090000 | 10/29 11:56 AM | 90.00 | 5.75 | 5.2 | 6.8 | 0.00 | 0.00% | 1 | 864 | 40.94% | No |
| PDD270617P00095000 | 11/4 10:11 AM | 95.00 | 9.50 | 6.4 | 7 | 0.00 | 0.00% | 1 | 167 | 37.76% | No |
| PDD270617P00100000 | 11/5 9:30 AM | 100.00 | 8.50 | 7.65 | 8.45 | 0.40 | 4.94% | 1 | 824 | 37.41% | No |
| PDD270617P00105000 | 10/16 12:04 PM | 105.00 | 12.42 | 9.1 | 9.9 | 0.00 | 0.00% | 250 | 249 | 36.73% | No |
| PDD270617P00110000 | 9/16 12:32 PM | 110.00 | 13.40 | 12.15 | 15.75 | 0.00 | 0.00% | 20 | 382 | 43.82% | No |
| PDD270617P00115000 | 10/29 10:53 AM | 115.00 | 13.05 | 11.65 | 14.3 | 0.00 | 0.00% | 1 | 657 | 37.25% | No |
| PDD270617P00120000 | 10/27 12:12 PM | 120.00 | 14.85 | 14.2 | 15.5 | 0.00 | 0.00% | 1 | 393 | 35.37% | No |
| PDD270617P00125000 | 10/28 1:22 PM | 125.00 | 16.38 | 15 | 18.6 | 0.00 | 0.00% | 1 | 854 | 36.36% | No |
| PDD270617P00130000 | 10/29 10:17 AM | 130.00 | 19.15 | 17 | 22 | 0.00 | 0.00% | 1 | 19 | 37.48% | No |
| PDD270617P00135000 | 10/16 12:35 PM | 135.00 | 27.00 | 20.5 | 23 | 0.00 | 0.00% | 10 | 28 | 34.71% | No |
| PDD270617P00140000 | 10/2 10:05 AM | 140.00 | 25.90 | 23.4 | 27.5 | 0.00 | 0.00% | 4 | 10 | 36.96% | Yes |
| PDD270617P00145000 | 10/28 11:40 AM | 145.00 | 28.40 | 25.5 | 29.2 | 0.00 | 0.00% | 40 | 22 | 34.86% | Yes |
| PDD270617P00150000 | 10/31 9:51 AM | 150.00 | 31.35 | 28.5 | 33 | 0.00 | 0.00% | 3 | 4 | 35.62% | Yes |
| PDD270617P00155000 | 10/28 11:40 AM | 155.00 | 34.49 | 31.5 | 36.5 | 0.00 | 0.00% | 2 | 100 | 35.75% | Yes |
| PDD270617P00160000 | 10/13 12:47 PM | 160.00 | 42.69 | 35 | 39.5 | 0.00 | 0.00% | 2 | 6 | 34.98% | Yes |
| PDD270617P00165000 | 10/28 11:40 AM | 165.00 | 41.19 | 38 | 43 | 0.00 | 0.00% | 2 | 4 | 34.74% | Yes |
| PDD270617P00170000 | 8/14 9:46 AM | 170.00 | 58.31 | 48.4 | 48.9 | 0.00 | 0.00% | 1 | 1 | 37.93% | Yes |
| PDD270617P00175000 | 10/28 11:39 AM | 175.00 | 48.35 | 45.5 | 50.5 | 0.00 | 0.00% | 2 | 11 | 34.53% | Yes |
| PDD270617P00180000 | 10/10 1:26 PM | 180.00 | 60.75 | 49.6 | 54 | 0.00 | 0.00% | 2 | 12 | 33.79% | Yes |
| PDD270617P00185000 | 11/5 11:43 AM | 185.00 | 55.65 | 53.5 | 58 | -9.37 | -14.41% | 3 | 3 | 33.67% | Yes |
| PDD270617P00190000 | 10/23 10:39 AM | 190.00 | 62.70 | 59 | 62 | 0.00 | 0.00% | 3 | 15 | 33.41% | Yes |
| PDD270617P00195000 | 10/3 10:14 AM | 195.00 | 65.70 | 61.5 | 65.35 | 0.00 | 0.00% | 7 | 7 | 31.82% | Yes |
