Options Chain for PDD HOLDINGS INC SPONSORED ADS (PDD) - $104.20 as of 1/22/2025 9:12:18 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 36.55 | 39.35 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 70.00 | 31.60 | 34.40 | 25.00 | 0.00 | 0.00% | 0 | 1 | 1.27 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 4:00:02 PM EST |
| 75.00 | 26.60 | 29.40 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 80.00 | 22.15 | 23.05 | 21.95 | 0.00 | 0.00% | 0 | 200 | 0.73 | 1.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 4:00:02 PM EST |
| 81.00 | 20.85 | 23.45 | % | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.02 | 1/21/2025 4:00:02 PM EST | |||
| 82.00 | 19.65 | 22.50 | % | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.02 | 1/21/2025 4:00:02 PM EST | |||
| 83.00 | 18.70 | 21.50 | % | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.02 | 1/21/2025 4:00:02 PM EST | |||
| 84.00 | 18.00 | 20.55 | % | 0 | 0 | 0.71 | 0.98 | 0.00 | -0.03 | 1/21/2025 4:00:02 PM EST | |||
| 85.00 | 17.35 | 18.05 | 17.50 | 0.00 | 0.00% | 0 | 863 | 0.70 | 0.98 | 0.00 | -0.03 | 1/6/2025 | 1/21/2025 4:00:02 PM EST |
| 86.00 | 15.70 | 18.30 | % | 0 | 0 | 0.65 | 0.98 | 0.01 | -0.03 | 1/21/2025 4:00:02 PM EST | |||
| 87.00 | 14.85 | 17.40 | 14.45 | 0.00 | 0.00% | 0 | 2 | 0.73 | 0.97 | 0.01 | -0.03 | 1/8/2025 | 1/21/2025 4:00:02 PM EST |
| 88.00 | 13.80 | 16.25 | 11.15 | 0.00 | 0.00% | 0 | 2 | 0.63 | 0.96 | 0.01 | -0.04 | 1/2/2025 | 1/21/2025 4:00:02 PM EST |
| 89.00 | 13.05 | 14.85 | % | 0 | 0 | 0.59 | 0.95 | 0.01 | -0.04 | 1/21/2025 4:00:02 PM EST | |||
| 90.00 | 12.40 | 13.25 | 8.19 | 0.00 | 0.00% | 0 | 23 | 0.59 | 0.94 | 0.01 | -0.05 | 1/10/2025 | 1/21/2025 4:00:02 PM EST |
| 91.00 | 11.40 | 13.20 | % | 0 | 0 | 0.52 | 0.94 | 0.01 | -0.05 | 1/21/2025 4:00:02 PM EST | |||
| 92.00 | 10.40 | 11.75 | % | 0 | 0 | 0.43 | 0.92 | 0.01 | -0.05 | 1/21/2025 4:00:02 PM EST | |||
| 93.00 | 9.60 | 10.60 | 11.55 | 0.00 | 0.00% | 0 | 2 | 0.43 | 0.91 | 0.02 | -0.06 | 1/17/2025 | 1/21/2025 4:00:02 PM EST |
| 94.00 | 9.15 | 9.65 | 10.70 | 0.00 | 0.00% | 0 | 8 | 0.44 | 0.89 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 95.00 | 8.25 | 8.70 | 11.60 | 0.00 | 0.00% | 0 | 1,507 | 0.32 | 0.87 | 0.02 | -0.07 | 1/17/2025 | 1/21/2025 4:00:02 PM EST |
| 96.00 | 6.85 | 7.95 | 9.55 | 0.00 | 0.00% | 0 | 8 | 0.42 | 0.85 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 97.00 | 6.75 | 7.05 | 8.50 | 0.00 | 0.00% | 0 | 84 | 0.42 | 0.82 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 98.00 | 6.10 | 6.35 | 7.65 | 0.00 | 0.00% | 0 | 111 | 0.42 | 0.78 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 99.00 | 5.40 | 5.60 | 6.30 | 0.00 | 0.00% | 0 | 42 | 0.40 | 0.75 | 0.04 | -0.09 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 100.00 | 4.80 | 5.50 | 6.02 | 0.00 | 0.00% | 0 | 133 | 0.42 | 0.71 | 0.04 | -0.10 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 101.00 | 4.20 | 4.85 | 5.26 | 0.00 | 0.00% | 0 | 225 | 0.41 | 0.67 | 0.04 | -0.11 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 102.00 | 3.75 | 3.90 | 4.81 | 0.00 | 0.00% | 0 | 32 | 0.41 | 0.62 | 0.04 | -0.11 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 103.00 | 3.25 | 3.45 | 3.30 | -0.90 | -21.43% | 1 | 30 | 0.39 | 0.58 | 0.04 | -0.11 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 104.00 | 2.84 | 3.05 | 3.70 | 0.00 | 0.00% | 0 | 59 | 0.41 | 0.54 | 0.04 | -0.11 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 105.00 | 2.45 | 2.70 | 2.56 | -0.79 | -23.59% | 34 | 256 | 0.41 | 0.49 | 0.04 | -0.12 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 106.00 | 2.14 | 2.40 | 2.74 | 0.00 | 0.00% | 0 | 31 | 0.41 | 0.45 | 0.04 | -0.11 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 107.00 | 1.84 | 2.11 | 2.40 | 0.00 | 0.00% | 0 | 236 | 0.42 | 0.41 | 0.04 | -0.11 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 108.00 | 1.57 | 1.72 | 2.25 | 0.00 | 0.00% | 0 | 13 | 0.42 | 0.37 | 0.04 | -0.11 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 109.00 | 1.31 | 1.52 | 1.33 | -0.75 | -36.06% | 1 | 729 | 0.41 | 0.33 | 0.04 | -0.11 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 110.00 | 1.16 | 1.34 | 1.25 | -0.48 | -27.75% | 11 | 2,314 | 0.42 | 0.30 | 0.04 | -0.10 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 111.00 | 1.00 | 1.12 | 1.54 | 0.00 | 0.00% | 0 | 53 | 0.42 | 0.27 | 0.03 | -0.10 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 112.00 | 0.88 | 1.01 | 1.09 | 0.00 | 0.00% | 0 | 108 | 0.43 | 0.24 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 113.00 | 0.72 | 0.96 | 1.15 | 0.00 | 0.00% | 0 | 10 | 0.44 | 0.21 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 114.00 | 0.63 | 0.88 | 1.06 | 0.00 | 0.00% | 0 | 32 | 0.44 | 0.19 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 115.00 | 0.58 | 0.80 | 0.93 | 0.00 | 0.00% | 0 | 158 | 0.45 | 0.17 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 116.00 | 0.48 | 0.56 | 1.45 | 0.00 | 0.00% | 0 | 34 | 0.46 | 0.15 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 117.00 | 0.29 | 0.61 | 0.60 | 0.00 | 0.00% | 0 | 14 | 0.45 | 0.14 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 118.00 | 0.32 | 0.50 | 1.55 | 0.00 | 0.00% | 0 | 14 | 0.46 | 0.12 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 119.00 | 0.31 | 0.39 | 1.14 | 0.00 | 0.00% | 0 | 5 | 0.47 | 0.11 | 0.02 | -0.06 | 1/17/2025 | 1/21/2025 4:00:02 PM EST |
| 120.00 | 0.31 | 0.35 | 0.46 | 0.00 | 0.00% | 15 | 407 | 0.47 | 0.10 | 0.02 | -0.06 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 121.00 | 0.27 | 0.51 | 0.91 | 0.00 | 0.00% | 0 | 11 | 0.50 | 0.09 | 0.01 | -0.05 | 1/17/2025 | 1/21/2025 4:00:02 PM EST |
| 122.00 | 0.23 | 0.52 | 0.52 | 0.00 | 0.00% | 0 | 2 | 0.47 | 0.08 | 0.01 | -0.05 | 1/7/2025 | 1/21/2025 4:00:02 PM EST |
| 123.00 | 0.05 | 0.29 | 0.28 | 0.00 | 0.00% | 0 | 21 | 0.54 | 0.07 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 124.00 | 0.17 | 0.59 | 0.32 | 0.00 | 0.00% | 0 | 12 | 0.50 | 0.06 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 125.00 | 0.15 | 0.41 | 0.27 | 0.00 | 0.00% | 0 | 39 | 0.52 | 0.06 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 130.00 | 0.01 | 0.75 | 0.29 | 0.00 | 0.00% | 0 | 8 | 0.58 | 0.03 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 135.00 | 0.00 | 1.64 | 0.13 | 0.00 | 0.00% | 0 | 25 | 0.70 | 0.01 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 140.00 | 0.00 | 0.51 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.21 | 0.00 | 0.00% | 0 | 15 | 1.14 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 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 | 0.75 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 75.00 | 0.06 | 0.27 | 0.06 | 0.00 | 0.00% | 0 | 20 | 0.77 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 4:00:02 PM EST |
| 80.00 | 0.02 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 11 | 0.98 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 4:00:02 PM EST |
| 81.00 | 0.02 | 0.75 | % | 0 | 0 | 0.67 | -0.01 | 0.00 | -0.02 | 1/21/2025 4:00:02 PM EST | |||
| 82.00 | 0.03 | 0.44 | % | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.02 | 1/21/2025 4:00:02 PM EST | |||
| 83.00 | 0.03 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.78 | -0.01 | 0.00 | -0.02 | 1/7/2025 | 1/21/2025 4:00:02 PM EST |
| 84.00 | 0.04 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.02 | 0.00 | -0.03 | 1/15/2025 | 1/21/2025 4:00:02 PM EST |
| 85.00 | 0.05 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 4 | 0.58 | -0.02 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 86.00 | 0.05 | 0.75 | 0.69 | 0.00 | 0.00% | 0 | 5 | 0.55 | -0.02 | 0.01 | -0.03 | 1/13/2025 | 1/21/2025 4:00:02 PM EST |
| 87.00 | 0.08 | 0.74 | 0.98 | 0.00 | 0.00% | 0 | 4 | 0.52 | -0.03 | 0.01 | -0.03 | 1/10/2025 | 1/21/2025 4:00:02 PM EST |
| 88.00 | 0.19 | 0.36 | 0.20 | 0.00 | 0.00% | 0 | 18 | 0.48 | -0.04 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 89.00 | 0.06 | 0.43 | 0.61 | 0.00 | 0.00% | 0 | 64 | 0.47 | -0.05 | 0.01 | -0.04 | 1/16/2025 | 1/21/2025 4:00:02 PM EST |
| 90.00 | 0.00 | 0.51 | 0.25 | 0.00 | 0.00% | 0 | 1,135 | 0.41 | -0.06 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 91.00 | 0.22 | 0.60 | 0.98 | 0.00 | 0.00% | 0 | 31 | 0.44 | -0.06 | 0.01 | -0.05 | 1/15/2025 | 1/21/2025 4:00:02 PM EST |
| 92.00 | 0.26 | 0.64 | 1.03 | 0.00 | 0.00% | 0 | 26 | 0.43 | -0.08 | 0.01 | -0.05 | 1/16/2025 | 1/21/2025 4:00:02 PM EST |
| 93.00 | 0.44 | 0.78 | 0.50 | 0.00 | 0.00% | 0 | 66 | 0.42 | -0.09 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 94.00 | 0.63 | 0.96 | 0.59 | 0.00 | 0.00% | 0 | 484 | 0.42 | -0.11 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 95.00 | 0.63 | 1.17 | 0.71 | 0.00 | 0.00% | 0 | 47 | 0.42 | -0.13 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 96.00 | 0.93 | 1.32 | 0.82 | 0.00 | 0.00% | 0 | 21 | 0.41 | -0.15 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 97.00 | 1.13 | 1.52 | 1.01 | 0.00 | 0.00% | 0 | 968 | 0.41 | -0.18 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 98.00 | 1.55 | 1.69 | 1.30 | 0.00 | 0.00% | 0 | 1,621 | 0.42 | -0.22 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 99.00 | 1.70 | 2.05 | 1.84 | 0.00 | 0.00% | 0 | 26 | 0.42 | -0.25 | 0.04 | -0.09 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 100.00 | 2.13 | 2.41 | 2.40 | +0.48 | +25.00% | 3 | 99 | 0.42 | -0.29 | 0.04 | -0.10 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 101.00 | 2.56 | 2.96 | 2.51 | -0.09 | -3.47% | 1 | 34 | 0.42 | -0.33 | 0.04 | -0.11 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 102.00 | 3.15 | 3.35 | 2.84 | 0.00 | 0.00% | 0 | 2 | 0.43 | -0.38 | 0.04 | -0.11 | 1/17/2025 | 1/21/2025 4:00:02 PM EST |
| 103.00 | 3.70 | 3.85 | 3.10 | 0.00 | 0.00% | 0 | 43 | 0.41 | -0.42 | 0.04 | -0.11 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 104.00 | 4.25 | 4.50 | 3.65 | 0.00 | 0.00% | 0 | 17 | 0.41 | -0.46 | 0.04 | -0.11 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 105.00 | 4.45 | 5.45 | 4.17 | 0.00 | 0.00% | 0 | 49 | 0.42 | -0.51 | 0.04 | -0.12 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 106.00 | 5.50 | 6.15 | 4.90 | 0.00 | 0.00% | 0 | 24 | 0.44 | -0.55 | 0.04 | -0.11 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 107.00 | 6.15 | 6.85 | 7.08 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.59 | 0.04 | -0.11 | 1/17/2025 | 1/21/2025 4:00:02 PM EST |
| 108.00 | 6.95 | 7.25 | 6.05 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.63 | 0.04 | -0.11 | 1/17/2025 | 1/21/2025 4:00:02 PM EST |
| 109.00 | 7.75 | 8.40 | 7.15 | 0.00 | 0.00% | 0 | 9 | 0.42 | -0.67 | 0.04 | -0.11 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 110.00 | 8.50 | 8.80 | 7.70 | 0.00 | 0.00% | 0 | 1,143 | 0.43 | -0.70 | 0.04 | -0.10 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 111.00 | 9.00 | 9.75 | 12.15 | 0.00 | 0.00% | 0 | 24 | 0.49 | -0.73 | 0.03 | -0.10 | 1/14/2025 | 1/21/2025 4:00:02 PM EST |
| 112.00 | 10.05 | 10.90 | % | 0 | 0 | 0.48 | -0.76 | 0.03 | -0.09 | 1/21/2025 4:00:02 PM EST | |||
| 113.00 | 10.95 | 11.85 | % | 0 | 0 | 0.49 | -0.79 | 0.03 | -0.09 | 1/21/2025 4:00:02 PM EST | |||
| 114.00 | 11.80 | 12.85 | % | 0 | 0 | 0.51 | -0.81 | 0.03 | -0.08 | 1/21/2025 4:00:02 PM EST | |||
| 115.00 | 12.75 | 13.80 | 15.00 | 0.00 | 0.00% | 0 | 29 | 0.44 | -0.83 | 0.03 | -0.08 | 1/15/2025 | 1/21/2025 4:00:02 PM EST |
| 116.00 | 13.75 | 14.65 | % | 0 | 0 | 0.45 | -0.85 | 0.02 | -0.07 | 1/21/2025 4:00:02 PM EST | |||
| 117.00 | 14.60 | 15.65 | % | 0 | 0 | 0.55 | -0.86 | 0.02 | -0.07 | 1/21/2025 4:00:02 PM EST | |||
| 118.00 | 15.50 | 16.55 | % | 0 | 0 | 0.54 | -0.88 | 0.02 | -0.07 | 1/21/2025 4:00:02 PM EST | |||
| 119.00 | 16.25 | 17.45 | % | 0 | 0 | 0.46 | -0.89 | 0.02 | -0.06 | 1/21/2025 4:00:02 PM EST | |||
| 120.00 | 17.15 | 18.40 | 18.72 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.90 | 0.02 | -0.06 | 1/6/2025 | 1/21/2025 4:00:02 PM EST |
| 121.00 | 18.00 | 19.80 | % | 0 | 0 | 0.50 | -0.91 | 0.01 | -0.05 | 1/21/2025 4:00:02 PM EST | |||
| 122.00 | 18.50 | 20.80 | % | 0 | 0 | 0.45 | -0.92 | 0.01 | -0.05 | 1/21/2025 4:00:02 PM EST | |||
| 123.00 | 19.25 | 21.80 | % | 0 | 0 | 0.65 | -0.93 | 0.01 | -0.05 | 1/21/2025 4:00:02 PM EST | |||
| 124.00 | 20.15 | 22.80 | % | 0 | 0 | 0.68 | -0.94 | 0.01 | -0.04 | 1/21/2025 4:00:02 PM EST | |||
| 125.00 | 20.95 | 23.55 | % | 0 | 0 | 0.70 | -0.94 | 0.01 | -0.04 | 1/21/2025 4:00:02 PM EST | |||
| 130.00 | 25.90 | 28.70 | % | 0 | 0 | 1.01 | -0.97 | 0.01 | -0.02 | 1/21/2025 4:00:02 PM EST | |||
| 135.00 | 30.85 | 33.80 | % | 0 | 0 | 1.16 | -0.99 | 0.00 | -0.01 | 1/21/2025 4:00:02 PM EST | |||
| 140.00 | 35.90 | 38.85 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 145.00 | 40.85 | 43.85 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST |