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
|
42.35
|
0
|
0
|
1
|
1
|
3.08
|
|
|
PDD250207C00080000
|
Jan 27, 2025 14:25
|
80
|
32.16
|
29.55
|
31.55
|
-0.24
|
-0.74
|
1
|
200
|
2.18
|
|
|
PDD250207C00085000
|
Feb 05, 2025 12:17
|
85
|
25.02
|
24.40
|
26.30
|
-4.13
|
-14.17
|
2
|
649
|
1.61
|
|
|
PDD250207C00087000
|
Feb 05, 2025 9:50
|
87
|
25.12
|
22.90
|
23.60
|
10.67
|
73.84
|
1
|
2
|
1.32
|
|
|
PDD250207C00088000
|
Feb 05, 2025 9:50
|
88
|
24.19
|
21.70
|
22.55
|
13.04
|
116.95
|
1
|
2
|
1.63
|
|
|
PDD250207C00090000
|
Feb 05, 2025 11:56
|
90
|
20.52
|
20
|
20.55
|
0.12
|
0.59
|
3
|
37
|
1.20
|
|
|
PDD250207C00092000
|
Feb 05, 2025 10:55
|
92
|
18.86
|
17.95
|
18.95
|
-0.69
|
-3.53
|
6
|
6
|
1.29
|
|
|
PDD250207C00093000
|
Feb 05, 2025 10:55
|
93
|
17.93
|
16.95
|
17.65
|
7.88
|
78.41
|
1
|
1
|
1.07
|
|
|
PDD250207C00094000
|
Feb 03, 2025 12:55
|
94
|
11.85
|
15.95
|
16.65
|
0
|
0
|
4
|
10
|
1.01
|
|
|
PDD250207C00095000
|
Feb 04, 2025 12:58
|
95
|
19.85
|
15.10
|
15.50
|
0
|
0
|
7
|
1.52K
|
0.96
|
|
|
PDD250207C00096000
|
Feb 03, 2025 12:55
|
96
|
9.94
|
14
|
14.70
|
0
|
0
|
31
|
34
|
0.95
|
|
|
PDD250207C00097000
|
Feb 04, 2025 10:30
|
97
|
15.60
|
12.10
|
14.35
|
0
|
0
|
31
|
90
|
0.75
|
|
|
PDD250207C00098000
|
Feb 03, 2025 10:24
|
98
|
9.80
|
12.15
|
12.45
|
0
|
0
|
24
|
127
|
0.79
|
|
|
PDD250207C00099000
|
Feb 04, 2025 12:10
|
99
|
15
|
11.15
|
11.65
|
0
|
0
|
5
|
54
|
0.82
|
|
|
PDD250207C00100000
|
Feb 05, 2025 15:19
|
100
|
10.20
|
9.30
|
10.40
|
-4.29
|
-29.61
|
2
|
63
|
0.76
|
|
|
PDD250207C00101000
|
Feb 05, 2025 12:25
|
101
|
9.21
|
7.55
|
9.50
|
-1.11
|
-10.76
|
8
|
280
|
0.76
|
|
|
PDD250207C00102000
|
Feb 03, 2025 14:40
|
102
|
4.56
|
7.95
|
8.55
|
0
|
0
|
164
|
117
|
0.52
|
|
|
PDD250207C00103000
|
Feb 05, 2025 10:21
|
103
|
9
|
7.10
|
7.55
|
-2.56
|
-22.15
|
15
|
40
|
0.53
|
|
|
PDD250207C00104000
|
Feb 05, 2025 12:11
|
104
|
6.25
|
6.10
|
6.60
|
-3.68
|
-37.06
|
4
|
198
|
0.61
|
|
|
PDD250207C00105000
|
Feb 05, 2025 11:03
|
105
|
5.78
|
5.20
|
5.60
|
-3.67
|
-38.84
|
50
|
367
|
0.54
|
|
|
PDD250207C00106000
|
Feb 05, 2025 10:02
|
106
|
4.65
|
4.35
|
4.75
|
-3.80
|
-44.97
|
6
|
673
|
0.52
|
|
|
PDD250207C00107000
|
Feb 05, 2025 15:50
|
107
|
4.05
|
3.80
|
3.95
|
-3.55
|
-46.71
|
33
|
325
|
0.51
|
|
|
PDD250207C00108000
|
Feb 05, 2025 15:08
|
108
|
3.35
|
2.91
|
3.25
|
-3.35
|
-50
|
36
|
456
|
0.51
|
|
|
PDD250207C00109000
|
Feb 05, 2025 14:28
|
109
|
2.86
|
2.19
|
3.30
|
-3.01
|
-51.28
|
579
|
1.02K
|
0.54
|
|
|
PDD250207C00110000
|
Feb 05, 2025 15:49
|
110
|
2.05
|
1.85
|
2.12
|
-3.18
|
-60.80
|
424
|
2.62K
|
0.51
|
|
|
PDD250207C00111000
|
Feb 05, 2025 15:29
|
111
|
1.56
|
1.50
|
1.61
|
-2.83
|
-64.46
|
293
|
409
|
0.50
|
|
|
PDD250207C00112000
|
Feb 05, 2025 15:49
|
112
|
1.15
|
1
|
1.19
|
-2.50
|
-68.49
|
652
|
1.11K
|
0.49
|
|
|
PDD250207C00113000
|
Feb 05, 2025 15:57
|
113
|
0.92
|
0.75
|
0.88
|
-2.33
|
-71.69
|
818
|
962
|
0.49
|
|
|
PDD250207C00114000
|
Feb 05, 2025 15:59
|
114
|
0.62
|
0.60
|
0.84
|
-2.03
|
-76.60
|
524
|
564
|
0.52
|
|
|
PDD250207C00115000
|
Feb 05, 2025 15:59
|
115
|
0.47
|
0.40
|
0.47
|
-1.73
|
-78.64
|
1.10K
|
1.17K
|
0.50
|
|
|
PDD250207C00116000
|
Feb 05, 2025 15:42
|
116
|
0.34
|
0.32
|
0.43
|
-1.52
|
-81.72
|
518
|
792
|
0.52
|
|
|
PDD250207C00117000
|
Feb 05, 2025 15:44
|
117
|
0.29
|
0.15
|
0.25
|
-1.15
|
-79.86
|
888
|
6.26K
|
0.52
|
|
|
PDD250207C00118000
|
Feb 05, 2025 15:59
|
118
|
0.18
|
0.16
|
0.19
|
-1.00
|
-84.75
|
143
|
2.17K
|
0.52
|
|
|
PDD250207C00119000
|
Feb 05, 2025 15:11
|
119
|
0.15
|
0.10
|
0.15
|
-0.81
|
-84.38
|
154
|
5.43K
|
0.53
|
|
|
PDD250207C00120000
|
Feb 05, 2025 15:55
|
120
|
0.12
|
0.10
|
0.12
|
-0.64
|
-84.21
|
1.16K
|
6.66K
|
0.56
|
|
|
PDD250207C00121000
|
Feb 05, 2025 11:28
|
121
|
0.12
|
0.01
|
0.12
|
-0.47
|
-79.66
|
30
|
671
|
0.55
|
|
|
PDD250207C00122000
|
Feb 05, 2025 15:59
|
122
|
0.06
|
0.05
|
0.08
|
-0.41
|
-87.23
|
71
|
526
|
0.59
|
|
|
PDD250207C00123000
|
Feb 05, 2025 13:11
|
123
|
0.08
|
0.03
|
0.30
|
-0.30
|
-78.95
|
18
|
128
|
0.74
|
|
|
PDD250207C00124000
|
Feb 05, 2025 10:52
|
124
|
0.06
|
0
|
0.34
|
-0.24
|
-80
|
40
|
316
|
0.79
|
|
|
PDD250207C00125000
|
Feb 05, 2025 15:56
|
125
|
0.04
|
0.01
|
0.08
|
-0.21
|
-84
|
162
|
980
|
0.66
|
|
|
PDD250207C00126000
|
Feb 05, 2025 11:27
|
126
|
0.04
|
0.01
|
0.54
|
-0.16
|
-80.00
|
10
|
1.24K
|
0.96
|
|
|
PDD250207C00127000
|
Feb 04, 2025 15:44
|
127
|
0.12
|
0
|
0.33
|
0
|
0
|
491
|
489
|
0.91
|
|
|
PDD250207C00128000
|
Feb 05, 2025 11:27
|
128
|
0.03
|
0
|
0.53
|
-0.19
|
-86.36
|
5
|
0
|
1.04
|
|
|
PDD250207C00129000
|
Feb 03, 2025 14:50
|
129
|
0.05
|
0
|
1.28
|
0
|
0
|
1
|
161
|
1.33
|
|
|
PDD250207C00130000
|
Feb 05, 2025 11:32
|
130
|
0.04
|
0.01
|
0.04
|
-0.04
|
-50
|
33
|
809
|
0.77
|
|
|
PDD250207C00131000
|
Feb 05, 2025 9:47
|
131
|
0.05
|
0.01
|
1.27
|
-0.03
|
-37.50
|
9
|
226
|
1.42
|
|
|
PDD250207C00132000
|
Feb 03, 2025 9:49
|
132
|
0.17
|
0
|
1.48
|
0
|
0
|
1
|
39
|
1.52
|
|
|
PDD250207C00133000
|
Feb 03, 2025 14:13
|
133
|
0.03
|
0
|
0.05
|
0
|
0
|
71
|
82
|
0.86
|
|
|
PDD250207C00134000
|
Feb 03, 2025 10:35
|
134
|
0.02
|
0
|
0.04
|
0
|
0
|
10
|
31
|
0.87
|
|
|
PDD250207C00135000
|
Feb 05, 2025 9:30
|
135
|
0.26
|
0
|
0.05
|
0.20
|
333.33
|
1
|
586
|
0.92
|
|
|
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
|
0.98
|
|
|
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
|
1.03
|
|
