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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PDD280121C00065000 | 10/28 11:43 AM | 65.00 | 80.60 | 78 | 81.5 | 0.00 | 0.00% | 41 | 37 | 58.26% | Yes |
| PDD280121C00070000 | 10/28 11:44 AM | 70.00 | 76.10 | 73.5 | 78 | 0.00 | 0.00% | 0 | 3 | 56.31% | Yes |
| PDD280121C00075000 | 10/28 11:08 AM | 75.00 | 72.50 | 70 | 74 | 0.00 | 0.00% | 0 | 20 | 54.91% | Yes |
| PDD280121C00080000 | 9/24 12:55 PM | 80.00 | 66.23 | 64.5 | 69 | 0.00 | 0.00% | 1 | 7 | 50.08% | Yes |
| PDD280121C00085000 | 10/27 3:50 PM | 85.00 | 66.60 | 62.5 | 66.25 | 0.00 | 0.00% | 0 | 1 | 51.55% | Yes |
| PDD280121C00090000 | 11/5 11:23 AM | 90.00 | 61.00 | 59 | 62.95 | -0.90 | -1.45% | 2 | 21 | 50.58% | Yes |
| PDD280121C00095000 | 10/27 3:39 PM | 95.00 | 61.00 | 55.5 | 59.5 | 0.00 | 0.00% | 7 | 87 | 52.90% | Yes |
| PDD280121C00100000 | 10/21 9:35 AM | 100.00 | 50.30 | 52.5 | 57 | 0.00 | 0.00% | 16 | 27 | 53.01% | Yes |
| PDD280121C00105000 | 10/17 3:20 PM | 105.00 | 47.40 | 49.5 | 54 | 0.00 | 0.00% | 51 | 57 | 52.10% | Yes |
| PDD280121C00110000 | 11/3 11:49 AM | 110.00 | 48.30 | 46.5 | 49.45 | 0.00 | 0.00% | 76 | 96 | 48.70% | Yes |
| PDD280121C00115000 | 9/23 11:55 AM | 115.00 | 42.30 | 0 | 0 | 0.00 | 0.00% | 0 | 5 | 0.00% | Yes |
| PDD280121C00120000 | 10/30 12:14 PM | 120.00 | 43.75 | 41.55 | 45.85 | 0.00 | 0.00% | 1 | 17 | 49.99% | Yes |
| PDD280121C00125000 | 11/3 12:15 PM | 125.00 | 40.78 | 39 | 42 | 0.00 | 0.00% | 350 | 241 | 47.49% | Yes |
| PDD280121C00130000 | 11/4 9:53 AM | 130.00 | 36.00 | 37 | 39.6 | 0.00 | 0.00% | 1 | 75 | 46.93% | Yes |
| PDD280121C00135000 | 11/4 11:03 AM | 135.00 | 34.43 | 35.3 | 37.5 | 0.00 | 0.00% | 10 | 583 | 46.66% | Yes |
| PDD280121C00140000 | 10/23 2:30 PM | 140.00 | 33.50 | 32.5 | 36.2 | 0.00 | 0.00% | 2 | 53 | 47.31% | No |
| PDD280121C00145000 | 10/31 1:19 PM | 145.00 | 32.93 | 30.5 | 35 | 0.00 | 0.00% | 24 | 103 | 47.95% | No |
| PDD280121C00150000 | 10/30 10:46 AM | 150.00 | 31.00 | 28.5 | 33.5 | 0.00 | 0.00% | 1 | 7 | 48.08% | No |
| PDD280121C00155000 | 10/2 1:12 PM | 155.00 | 29.90 | 27 | 30.85 | 0.00 | 0.00% | 2 | 4 | 46.66% | No |
| PDD280121C00160000 | 11/4 11:03 AM | 160.00 | 25.61 | 25.85 | 29.2 | 0.00 | 0.00% | 10 | 175 | 46.41% | No |
| PDD280121C00165000 | 10/28 10:28 AM | 165.00 | 27.34 | 24 | 28.5 | 0.00 | 0.00% | 95 | 96 | 47.24% | No |
| PDD280121C00170000 | 10/28 9:35 AM | 170.00 | 25.57 | 22.5 | 26.3 | 0.00 | 0.00% | 40 | 190 | 46.13% | No |
| PDD280121C00175000 | 10/20 10:37 AM | 175.00 | 21.00 | 21 | 24.95 | 0.00 | 0.00% | 3 | 4 | 45.98% | No |
| PDD280121C00180000 | 10/2 3:51 PM | 180.00 | 22.37 | 20.55 | 23.4 | 0.00 | 0.00% | 0 | 3 | 45.51% | No |
| PDD280121C00185000 | 11/5 9:32 AM | 185.00 | 19.20 | 19.2 | 22.35 | -0.30 | -1.54% | 1 | 215 | 45.58% | No |
| PDD280121C00195000 | 10/15 9:59 AM | 195.00 | 16.20 | 16.5 | 20.35 | 0.00 | 0.00% | 5 | 63 | 45.62% | No |
| PDD280121C00200000 | 11/4 10:15 AM | 200.00 | 16.05 | 15.95 | 18.6 | 0.00 | 0.00% | 2 | 82 | 44.59% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PDD280121P00065000 | 10/31 9:59 AM | 65.00 | 2.90 | 0.5 | 3 | 0.00 | 0.00% | 1 | 59 | 40.91% | No |
| PDD280121P00070000 | 11/5 3:03 PM | 70.00 | 3.45 | 1.01 | 5.05 | -0.10 | -2.82% | 1 | 26 | 44.28% | No |
| PDD280121P00075000 | 10/9 10:41 AM | 75.00 | 5.00 | 2 | 6.2 | 0.00 | 0.00% | 0 | 4 | 43.82% | No |
| PDD280121P00080000 | 10/21 3:09 PM | 80.00 | 5.83 | 2.5 | 7.5 | 0.00 | 0.00% | 10 | 67 | 43.41% | No |
| PDD280121P00085000 | 10/17 9:48 AM | 85.00 | 8.10 | 4.5 | 6.75 | 0.00 | 0.00% | 20 | 21 | 38.14% | No |
| PDD280121P00090000 | 10/10 3:08 PM | 90.00 | 9.95 | 6.2 | 8.75 | 0.00 | 0.00% | 7 | 48 | 39.08% | No |
| PDD280121P00095000 | 10/20 10:05 AM | 95.00 | 10.76 | 7.5 | 10.35 | 0.00 | 0.00% | 1 | 4 | 38.77% | No |
| PDD280121P00100000 | 10/31 11:29 AM | 100.00 | 10.45 | 8.75 | 12.5 | 0.00 | 0.00% | 2 | 47 | 39.17% | No |
| PDD280121P00105000 | 10/31 11:09 AM | 105.00 | 12.25 | 9.5 | 13.1 | 0.00 | 0.00% | 1 | 0 | 36.71% | No |
| PDD280121P00110000 | 10/28 9:30 AM | 110.00 | 14.60 | 11.5 | 14.95 | 0.00 | 0.00% | 3 | 6 | 36.21% | No |
| PDD280121P00115000 | 11/5 3:02 PM | 115.00 | 15.45 | 13.95 | 16.95 | -0.85 | -5.21% | 2 | 16 | 35.73% | No |
| PDD280121P00120000 | 10/28 3:51 PM | 120.00 | 18.20 | 16 | 19.75 | 0.00 | 0.00% | 4 | 236 | 36.20% | No |
| PDD280121P00125000 | 9/24 9:45 AM | 125.00 | 22.40 | 19.5 | 24.5 | 0.00 | 0.00% | 1 | 24 | 39.07% | No |
| PDD280121P00130000 | 10/20 10:34 AM | 130.00 | 26.00 | 20.5 | 23.5 | 0.00 | 0.00% | 2 | 17 | 33.99% | No |
| PDD280121P00135000 | 11/5 12:01 PM | 135.00 | 25.00 | 23 | 26.45 | -1.90 | -7.06% | 1 | 5 | 34.07% | No |
| PDD280121P00140000 | 10/27 11:02 AM | 140.00 | 27.98 | 26.05 | 30.5 | 0.00 | 0.00% | 5 | 26 | 35.36% | Yes |
| PDD280121P00145000 | 9/26 11:34 AM | 145.00 | 33.75 | 0 | 0 | 0.00 | 0.00% | 25 | 25 | 0.00% | Yes |
| PDD280121P00150000 | 11/4 3:55 PM | 150.00 | 34.38 | 31.5 | 36.5 | 0.00 | 0.00% | 5 | 8 | 34.77% | Yes |
| PDD280121P00160000 | 10/3 11:02 AM | 160.00 | 42.20 | 38 | 41.6 | 0.00 | 0.00% | 1 | 1 | 32.50% | Yes |
| PDD280121P00165000 | 10/29 9:37 AM | 165.00 | 42.95 | 41 | 44.9 | 0.00 | 0.00% | 3 | 4 | 32.08% | Yes |
| PDD280121P00170000 | 10/23 10:36 AM | 170.00 | 49.85 | 44.5 | 48.4 | 0.00 | 0.00% | 1 | 19 | 31.78% | Yes |
| PDD280121P00185000 | 10/22 9:47 AM | 185.00 | 61.85 | 56.1 | 59.45 | 0.00 | 0.00% | 0 | 2 | 30.78% | Yes |
| PDD280121P00195000 | 10/7 9:30 AM | 195.00 | 67.24 | 63.5 | 67.3 | 0.00 | 0.00% | 0 | 2 | 30.14% | Yes |
