Options
|
Contract name
|
Last trade
|
Strike
|
Last price
|
Bid
|
Ask
|
Change
|
% Change
|
Volume
|
Open interest
|
Imp. volatility
|
ITM
|
|
PDD250207C00070000
|
Jan 31, 2025 11:56
|
70
|
43.20
|
39.25
|
41.70
|
0
|
0
|
1
|
1
|
2.49
|
|
|
PDD250207C00080000
|
Jan 27, 2025 14:25
|
80
|
32.16
|
29.80
|
31.30
|
-0.24
|
-0.74
|
1
|
200
|
1.96
|
|
|
PDD250207C00085000
|
Feb 05, 2025 12:17
|
85
|
25.02
|
24.75
|
26.25
|
-4.13
|
-14.17
|
2
|
649
|
1.57
|
|
|
PDD250207C00087000
|
Feb 05, 2025 9:50
|
87
|
25.12
|
23.20
|
24.35
|
10.67
|
73.84
|
1
|
2
|
1.75
|
|
|
PDD250207C00088000
|
Feb 05, 2025 9:50
|
88
|
24.19
|
22.10
|
23
|
13.04
|
116.95
|
1
|
2
|
1.46
|
|
|
PDD250207C00090000
|
Feb 05, 2025 11:56
|
90
|
20.52
|
20.45
|
20.95
|
0.12
|
0.59
|
3
|
37
|
1.49
|
|
|
PDD250207C00092000
|
Feb 05, 2025 10:55
|
92
|
18.86
|
18.15
|
18.95
|
-0.69
|
-3.53
|
6
|
6
|
1.22
|
|
|
PDD250207C00093000
|
Feb 05, 2025 10:55
|
93
|
17.93
|
17.35
|
17.95
|
7.88
|
78.41
|
1
|
1
|
1.25
|
|
|
PDD250207C00094000
|
Feb 03, 2025 12:55
|
94
|
11.85
|
16.10
|
17.40
|
0
|
0
|
4
|
10
|
1.27
|
|
|
PDD250207C00095000
|
Feb 04, 2025 12:58
|
95
|
19.85
|
15.40
|
16.70
|
0
|
0
|
7
|
1.52K
|
1.38
|
|
|
PDD250207C00096000
|
Feb 03, 2025 12:55
|
96
|
9.94
|
14.40
|
15.15
|
0
|
0
|
31
|
34
|
1.15
|
|
|
PDD250207C00097000
|
Feb 04, 2025 10:30
|
97
|
15.60
|
13.45
|
14.60
|
0
|
0
|
31
|
90
|
1.23
|
|
|
PDD250207C00098000
|
Feb 03, 2025 10:24
|
98
|
9.80
|
12.50
|
13.60
|
0
|
0
|
24
|
127
|
1.17
|
|
|
PDD250207C00099000
|
Feb 04, 2025 12:10
|
99
|
15
|
11.40
|
12.45
|
0
|
0
|
5
|
54
|
1.04
|
|
|
PDD250207C00100000
|
Feb 04, 2025 11:55
|
100
|
10.46
|
10.45
|
11.05
|
-4.03
|
-27.81
|
1
|
63
|
0.88
|
|
|
PDD250207C00101000
|
Feb 05, 2025 12:25
|
101
|
9.21
|
9.60
|
9.80
|
-1.11
|
-10.76
|
8
|
280
|
0.78
|
|
|
PDD250207C00102000
|
Feb 03, 2025 14:40
|
102
|
4.56
|
8.60
|
9.05
|
0
|
0
|
164
|
117
|
0.78
|
|
|
PDD250207C00103000
|
Feb 05, 2025 10:21
|
103
|
9
|
7.70
|
8.05
|
-2.56
|
-22.15
|
15
|
40
|
0.74
|
|
|
PDD250207C00104000
|
Feb 05, 2025 12:11
|
104
|
6.25
|
6.80
|
6.95
|
-3.68
|
-37.06
|
4
|
198
|
0.66
|
|
|
PDD250207C00105000
|
Feb 05, 2025 11:03
|
105
|
5.78
|
6.05
|
6.45
|
-3.67
|
-38.84
|
50
|
367
|
0.73
|
|
|
PDD250207C00106000
|
Feb 04, 2025 15:59
|
106
|
6.95
|
5.20
|
5.35
|
-1.50
|
-17.75
|
1
|
673
|
0.65
|
|
|
PDD250207C00107000
|
Feb 05, 2025 13:41
|
107
|
4.10
|
4.25
|
4.35
|
-3.50
|
-46.05
|
26
|
325
|
0.58
|
|
|
PDD250207C00108000
|
Feb 05, 2025 13:24
|
108
|
3.55
|
3.65
|
3.80
|
-3.15
|
-47.01
|
30
|
456
|
0.61
|
|
|
PDD250207C00109000
|
Feb 05, 2025 13:44
|
109
|
2.70
|
2.86
|
3.10
|
-3.17
|
-54.00
|
578
|
1.02K
|
0.57
|
|
|
PDD250207C00110000
|
Feb 05, 2025 14:09
|
110
|
2.25
|
2.32
|
2.35
|
-2.98
|
-56.98
|
416
|
2.62K
|
0.55
|
|
|
PDD250207C00111000
|
Feb 05, 2025 14:08
|
111
|
1.75
|
1.84
|
1.84
|
-2.64
|
-60.14
|
286
|
409
|
0.54
|
|
|
PDD250207C00112000
|
Feb 05, 2025 14:16
|
112
|
1.43
|
1.42
|
1.51
|
-2.22
|
-60.82
|
542
|
1.11K
|
0.55
|
|
|
PDD250207C00113000
|
Feb 05, 2025 14:14
|
113
|
1.09
|
1.04
|
1.23
|
-2.16
|
-66.46
|
813
|
962
|
0.55
|
|
|
PDD250207C00114000
|
Feb 05, 2025 14:16
|
114
|
0.78
|
0.80
|
0.96
|
-1.87
|
-70.57
|
507
|
564
|
0.56
|
|
|
PDD250207C00115000
|
Feb 05, 2025 14:15
|
115
|
0.60
|
0.56
|
0.60
|
-1.60
|
-72.73
|
1.07K
|
1.17K
|
0.53
|
|
|
PDD250207C00116000
|
Feb 05, 2025 14:13
|
116
|
0.41
|
0.41
|
0.54
|
-1.45
|
-77.96
|
503
|
792
|
0.55
|
|
|
PDD250207C00117000
|
Feb 05, 2025 13:43
|
117
|
0.27
|
0.28
|
0.32
|
-1.17
|
-81.25
|
808
|
6.26K
|
0.53
|
|
|
PDD250207C00118000
|
Feb 05, 2025 13:36
|
118
|
0.23
|
0.20
|
0.24
|
-0.95
|
-80.51
|
138
|
2.17K
|
0.54
|
|
|
PDD250207C00119000
|
Feb 05, 2025 11:33
|
119
|
0.17
|
0.15
|
0.19
|
-0.79
|
-82.29
|
149
|
5.43K
|
0.56
|
|
|
PDD250207C00120000
|
Feb 05, 2025 13:45
|
120
|
0.12
|
0.11
|
0.13
|
-0.64
|
-84.21
|
1.03K
|
6.66K
|
0.56
|
|
|
PDD250207C00121000
|
Feb 05, 2025 11:28
|
121
|
0.12
|
0.01
|
0.12
|
-0.47
|
-79.66
|
30
|
671
|
0.54
|
|
|
PDD250207C00122000
|
Feb 05, 2025 13:47
|
122
|
0.14
|
0.07
|
0.15
|
-0.33
|
-70.21
|
38
|
526
|
0.64
|
|
|
PDD250207C00123000
|
Feb 05, 2025 13:11
|
123
|
0.08
|
0.03
|
0.08
|
-0.30
|
-78.95
|
18
|
128
|
0.60
|
|
|
PDD250207C00124000
|
Feb 05, 2025 10:52
|
124
|
0.06
|
0.03
|
0.14
|
-0.24
|
-80
|
40
|
316
|
0.69
|
|
|
PDD250207C00125000
|
Feb 05, 2025 10:59
|
125
|
0.05
|
0.01
|
0.08
|
-0.20
|
-80
|
151
|
980
|
0.66
|
|
|
PDD250207C00126000
|
Feb 05, 2025 11:27
|
126
|
0.04
|
0.01
|
0.12
|
-0.16
|
-80.00
|
10
|
1.24K
|
0.73
|
|
|
PDD250207C00127000
|
Feb 04, 2025 15:44
|
127
|
0.12
|
0.01
|
0.36
|
0
|
0
|
491
|
489
|
0.92
|
|
|
PDD250207C00128000
|
Feb 05, 2025 11:27
|
128
|
0.03
|
0
|
0.16
|
-0.19
|
-86.36
|
5
|
147
|
0.83
|
|
|
PDD250207C00129000
|
Feb 03, 2025 14:50
|
129
|
0.05
|
0
|
1.28
|
0
|
0
|
1
|
161
|
1.32
|
|
|
PDD250207C00130000
|
Feb 05, 2025 11:32
|
130
|
0.04
|
0.01
|
0.09
|
-0.04
|
-50
|
33
|
809
|
0.84
|
|
|
PDD250207C00131000
|
Feb 05, 2025 9:47
|
131
|
0.05
|
0
|
0.12
|
-0.03
|
-37.50
|
9
|
226
|
0.89
|
|
|
PDD250207C00132000
|
Feb 03, 2025 9:49
|
132
|
0.17
|
0
|
2.14
|
0
|
0
|
1
|
39
|
1.68
|
|
|
PDD250207C00133000
|
Feb 03, 2025 14:13
|
133
|
0.03
|
0
|
0.51
|
0
|
0
|
71
|
82
|
1.22
|
|
|
PDD250207C00134000
|
Feb 03, 2025 10:35
|
134
|
0.02
|
0
|
0.04
|
0
|
0
|
10
|
31
|
0.86
|
|
|
PDD250207C00135000
|
Feb 05, 2025 9:30
|
135
|
0.26
|
0
|
0.05
|
0.20
|
333.33
|
1
|
586
|
0.91
|
|
|
PDD250207C00136000
|
Feb 04, 2025 15:32
|
136
|
0.05
|
0
|
0.05
|
0
|
0
|
5
|
23
|
0.95
|
|
|
PDD250207C00139000
|
Feb 04, 2025 14:55
|
139
|
0.02
|
0
|
0.03
|
0
|
0
|
11
|
29
|
0.97
|
|
|
PDD250207C00140000
|
Feb 04, 2025 15:51
|
140
|
0.04
|
0
|
0.01
|
0
|
0
|
231
|
263
|
0.91
|
|
|
PDD250207C00145000
|
Feb 03, 2025 11:03
|
145
|
0.01
|
0
|
0.01
|
0
|
0
|
248
|
319
|
1.00
|
|
