Options Chain for PDD HOLDINGS INC SPONSORED ADS (PDD) - $104.20 as of 1/22/2025 7:54:49 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 37.65 | 41.70 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 70.00 | 32.70 | 36.55 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.01 | 1/21/2025 4:00:02 PM EST | |||
| 75.00 | 27.75 | 31.60 | % | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.02 | 1/21/2025 4:00:02 PM EST | |||
| 80.00 | 24.40 | 25.35 | 17.80 | 0.00 | 0.00% | 0 | 50 | 0.63 | 0.97 | 0.00 | -0.02 | 1/10/2025 | 1/21/2025 4:00:02 PM EST |
| 85.00 | 19.35 | 20.80 | % | 0 | 0 | 0.52 | 0.93 | 0.01 | -0.04 | 1/21/2025 4:00:02 PM EST | |||
| 88.00 | 16.30 | 18.20 | % | 0 | 0 | 0.41 | 0.89 | 0.01 | -0.05 | 1/21/2025 4:00:02 PM EST | |||
| 89.00 | 15.25 | 17.55 | % | 0 | 0 | 0.41 | 0.88 | 0.01 | -0.05 | 1/21/2025 4:00:02 PM EST | |||
| 90.00 | 14.40 | 15.65 | 15.00 | 0.00 | 0.00% | 0 | 2 | 0.57 | 0.87 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 91.00 | 13.60 | 15.80 | % | 0 | 0 | 0.45 | 0.85 | 0.02 | -0.06 | 1/21/2025 4:00:02 PM EST | |||
| 92.00 | 13.15 | 14.95 | 9.60 | 0.00 | 0.00% | 0 | 2 | 0.45 | 0.83 | 0.02 | -0.06 | 1/14/2025 | 1/21/2025 4:00:02 PM EST |
| 93.00 | 12.60 | 13.15 | % | 0 | 0 | 0.43 | 0.82 | 0.02 | -0.06 | 1/21/2025 4:00:02 PM EST | |||
| 94.00 | 11.75 | 12.35 | % | 0 | 0 | 0.46 | 0.80 | 0.02 | -0.06 | 1/21/2025 4:00:02 PM EST | |||
| 95.00 | 11.05 | 12.05 | 13.00 | 0.00 | 0.00% | 0 | 5 | 0.42 | 0.77 | 0.02 | -0.07 | 1/17/2025 | 1/21/2025 4:00:02 PM EST |
| 96.00 | 9.65 | 11.30 | 11.70 | 0.00 | 0.00% | 0 | 19 | 0.36 | 0.75 | 0.02 | -0.07 | 1/17/2025 | 1/21/2025 4:00:02 PM EST |
| 97.00 | 9.80 | 10.10 | % | 0 | 0 | 0.41 | 0.73 | 0.02 | -0.07 | 1/21/2025 4:00:02 PM EST | |||
| 98.00 | 8.20 | 10.50 | % | 0 | 0 | 0.41 | 0.71 | 0.02 | -0.07 | 1/21/2025 4:00:02 PM EST | |||
| 99.00 | 8.40 | 9.75 | 5.75 | 0.00 | 0.00% | 0 | 31 | 0.45 | 0.68 | 0.02 | -0.08 | 1/14/2025 | 1/21/2025 4:00:02 PM EST |
| 100.00 | 7.30 | 8.05 | 8.05 | 0.00 | 0.00% | 0 | 60 | 0.38 | 0.66 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 101.00 | 6.90 | 7.50 | 7.30 | 0.00 | 0.00% | 0 | 19 | 0.39 | 0.63 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 102.00 | 6.75 | 7.35 | 7.60 | 0.00 | 0.00% | 0 | 34 | 0.43 | 0.60 | 0.03 | -0.08 | 1/17/2025 | 1/21/2025 4:00:02 PM EST |
| 103.00 | 5.65 | 6.45 | 6.40 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.57 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 104.00 | 4.80 | 5.90 | 5.30 | 0.00 | 0.00% | 0 | 5 | 0.37 | 0.55 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 105.00 | 4.60 | 6.25 | 5.33 | 0.00 | 0.00% | 0 | 54 | 0.42 | 0.52 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 106.00 | 4.85 | 5.00 | 4.81 | 0.00 | 0.00% | 0 | 3 | 0.41 | 0.49 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 107.00 | 3.60 | 4.90 | 5.10 | 0.00 | 0.00% | 0 | 12 | 0.39 | 0.46 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 108.00 | 3.55 | 4.20 | 4.03 | 0.00 | 0.00% | 0 | 8 | 0.39 | 0.44 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 109.00 | 3.25 | 3.85 | 3.80 | 0.00 | 0.00% | 0 | 5 | 0.40 | 0.41 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 110.00 | 3.30 | 3.55 | 4.20 | 0.00 | 0.00% | 0 | 20 | 0.41 | 0.39 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 111.00 | 2.83 | 3.25 | 3.38 | 0.00 | 0.00% | 0 | 5 | 0.41 | 0.36 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 112.00 | 2.64 | 2.97 | % | 0 | 0 | 0.41 | 0.34 | 0.03 | -0.08 | 1/21/2025 4:00:02 PM EST | |||
| 113.00 | 2.09 | 2.73 | 3.80 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.32 | 0.02 | -0.07 | 1/17/2025 | 1/21/2025 4:00:02 PM EST |
| 115.00 | 1.96 | 2.51 | 2.24 | 0.00 | 0.00% | 0 | 27 | 0.43 | 0.28 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 120.00 | 1.34 | 2.22 | 1.55 | 0.00 | 0.00% | 0 | 418 | 0.48 | 0.21 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 125.00 | 0.79 | 1.97 | 0.99 | 0.00 | 0.00% | 0 | 57 | 0.51 | 0.15 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 130.00 | 0.57 | 1.46 | 0.50 | 0.00 | 0.00% | 0 | 12 | 0.53 | 0.11 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 135.00 | 0.39 | 2.04 | % | 0 | 0 | 0.53 | 0.08 | 0.01 | -0.03 | 1/21/2025 4:00:02 PM EST | |||
| 140.00 | 0.26 | 1.12 | 0.51 | 0.00 | 0.00% | 0 | 46 | 0.54 | 0.05 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 145.00 | 0.01 | 0.70 | % | 0 | 0 | 0.65 | 0.03 | 0.00 | -0.02 | 1/21/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 1.31 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.01 | 1/21/2025 4:00:02 PM EST | |||
| 75.00 | 0.00 | 1.37 | % | 0 | 0 | 0.74 | -0.01 | 0.00 | -0.02 | 1/21/2025 4:00:02 PM EST | |||
| 80.00 | 0.05 | 0.50 | 0.41 | 0.00 | 0.00% | 0 | 2 | 0.56 | -0.03 | 0.00 | -0.02 | 1/16/2025 | 1/21/2025 4:00:02 PM EST |
| 85.00 | 0.18 | 0.45 | 0.38 | 0.00 | 0.00% | 0 | 58 | 0.46 | -0.07 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 88.00 | 0.53 | 1.70 | 0.69 | 0.00 | 0.00% | 0 | 55 | 0.45 | -0.11 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 89.00 | 0.44 | 1.62 | 1.98 | 0.00 | 0.00% | 0 | 16 | 0.46 | -0.12 | 0.01 | -0.05 | 1/14/2025 | 1/21/2025 4:00:02 PM EST |
| 90.00 | 0.72 | 0.89 | 0.77 | 0.00 | 0.00% | 0 | 29 | 0.41 | -0.13 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 91.00 | 0.92 | 1.02 | 1.00 | 0.00 | 0.00% | 0 | 20 | 0.41 | -0.15 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 92.00 | 1.04 | 1.18 | 1.37 | 0.00 | 0.00% | 0 | 6 | 0.41 | -0.17 | 0.02 | -0.06 | 1/17/2025 | 1/21/2025 4:00:02 PM EST |
| 93.00 | 0.78 | 2.06 | 1.31 | 0.00 | 0.00% | 0 | 13 | 0.42 | -0.18 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 94.00 | 1.46 | 2.88 | 1.61 | 0.00 | 0.00% | 0 | 10 | 0.48 | -0.20 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 95.00 | 1.56 | 1.80 | 1.74 | 0.00 | 0.00% | 0 | 52 | 0.40 | -0.23 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 96.00 | 1.21 | 2.05 | 2.38 | 0.00 | 0.00% | 0 | 12 | 0.37 | -0.25 | 0.02 | -0.07 | 1/17/2025 | 1/21/2025 4:00:02 PM EST |
| 97.00 | 1.69 | 2.49 | 6.65 | 0.00 | 0.00% | 0 | 10 | 0.39 | -0.27 | 0.02 | -0.07 | 1/10/2025 | 1/21/2025 4:00:02 PM EST |
| 98.00 | 2.17 | 2.91 | 2.60 | 0.00 | 0.00% | 0 | 26 | 0.40 | -0.29 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 99.00 | 2.71 | 3.05 | 3.20 | 0.00 | 0.00% | 0 | 32 | 0.40 | -0.32 | 0.02 | -0.08 | 1/17/2025 | 1/21/2025 4:00:02 PM EST |
| 100.00 | 3.05 | 4.15 | 3.35 | 0.00 | 0.00% | 0 | 67 | 0.43 | -0.34 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 101.00 | 3.60 | 3.75 | 3.72 | 0.00 | 0.00% | 0 | 19 | 0.40 | -0.37 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 102.00 | 4.05 | 4.20 | 4.06 | 0.00 | 0.00% | 0 | 19 | 0.40 | -0.40 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 103.00 | 4.50 | 4.65 | 4.75 | 0.00 | 0.00% | 0 | 3 | 0.40 | -0.43 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 104.00 | 5.00 | 5.70 | 8.10 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.45 | 0.03 | -0.08 | 1/14/2025 | 1/21/2025 4:00:02 PM EST |
| 105.00 | 5.55 | 5.70 | 6.20 | 0.00 | 0.00% | 0 | 21 | 0.40 | -0.48 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 106.00 | 6.10 | 7.10 | 5.94 | 0.00 | 0.00% | 0 | 11 | 0.44 | -0.51 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 107.00 | 6.70 | 6.90 | % | 0 | 0 | 0.41 | -0.54 | 0.03 | -0.08 | 1/21/2025 4:00:02 PM EST | |||
| 108.00 | 7.20 | 8.65 | 7.42 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.56 | 0.03 | -0.08 | 1/17/2025 | 1/21/2025 4:00:02 PM EST |
| 109.00 | 8.00 | 8.15 | % | 0 | 0 | 0.41 | -0.59 | 0.03 | -0.08 | 1/21/2025 4:00:02 PM EST | |||
| 110.00 | 8.65 | 9.75 | 9.16 | 0.00 | 0.00% | 0 | 23 | 0.45 | -0.61 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 111.00 | 9.35 | 10.00 | % | 0 | 0 | 0.43 | -0.64 | 0.03 | -0.08 | 1/21/2025 4:00:02 PM EST | |||
| 112.00 | 10.10 | 11.15 | % | 0 | 0 | 0.45 | -0.66 | 0.03 | -0.08 | 1/21/2025 4:00:02 PM EST | |||
| 113.00 | 10.85 | 12.05 | % | 0 | 0 | 0.46 | -0.68 | 0.02 | -0.07 | 1/21/2025 4:00:02 PM EST | |||
| 115.00 | 12.25 | 12.85 | 15.78 | 0.00 | 0.00% | 0 | 3 | 0.42 | -0.72 | 0.02 | -0.07 | 1/15/2025 | 1/21/2025 4:00:02 PM EST |
| 120.00 | 15.80 | 17.40 | % | 0 | 0 | 0.41 | -0.79 | 0.02 | -0.06 | 1/21/2025 4:00:02 PM EST | |||
| 125.00 | 20.60 | 22.00 | % | 0 | 0 | 0.45 | -0.85 | 0.01 | -0.05 | 1/21/2025 4:00:02 PM EST | |||
| 130.00 | 24.35 | 27.20 | % | 0 | 0 | 0.60 | -0.89 | 0.01 | -0.05 | 1/21/2025 4:00:02 PM EST | |||
| 135.00 | 29.10 | 32.25 | % | 0 | 0 | 0.65 | -0.92 | 0.01 | -0.03 | 1/21/2025 4:00:02 PM EST | |||
| 140.00 | 33.85 | 37.85 | % | 0 | 0 | 0.71 | -0.95 | 0.01 | -0.03 | 1/21/2025 4:00:02 PM EST | |||
| 145.00 | 38.80 | 42.75 | % | 0 | 0 | 0.80 | -0.97 | 0.00 | -0.02 | 1/21/2025 4:00:02 PM EST |