Options Chain for PDD HOLDINGS INC SPONSORED ADS (PDD) - $105.24 as of 2/4/2025 3:02:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 47.50 | 51.55 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 70.00 | 42.60 | 46.60 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.01 | 2/4/2025 3:59:54 PM EST | |||
| 75.00 | 37.60 | 41.45 | % | 0 | 0 | 1.09 | 0.99 | 0.00 | -0.02 | 2/4/2025 3:59:54 PM EST | |||
| 80.00 | 33.35 | 36.45 | % | 0 | 0 | 0.97 | 0.98 | 0.00 | -0.02 | 2/4/2025 3:59:54 PM EST | |||
| 85.00 | 28.75 | 31.25 | % | 0 | 0 | 0.81 | 0.96 | 0.00 | -0.03 | 2/4/2025 3:59:54 PM EST | |||
| 86.00 | 28.05 | 29.90 | % | 0 | 0 | EST | |||||||
| 87.00 | % | 0 | 0 | EST | |||||||||
| 88.00 | 25.90 | 28.40 | % | 0 | 0 | EST | |||||||
| 89.00 | % | 0 | 0 | EST | |||||||||
| 90.00 | 24.60 | 26.25 | % | 0 | 0 | 0.69 | 0.93 | 0.01 | -0.05 | 2/4/2025 3:59:54 PM EST | |||
| 91.00 | 23.60 | 25.20 | % | 0 | 0 | EST | |||||||
| 92.00 | % | 0 | 0 | EST | |||||||||
| 93.00 | 21.90 | 23.15 | % | 0 | 0 | EST | |||||||
| 94.00 | 21.20 | 22.60 | % | 0 | 0 | EST | |||||||
| 95.00 | 20.20 | 21.05 | % | 0 | 0 | 0.50 | 0.88 | 0.01 | -0.06 | 2/4/2025 3:59:54 PM EST | |||
| 96.00 | 19.50 | 20.15 | % | 0 | 0 | EST | |||||||
| 97.00 | % | 0 | 0 | EST | |||||||||
| 98.00 | 17.80 | 18.40 | % | 0 | 0 | 0.50 | 0.84 | 0.01 | -0.07 | 2/4/2025 3:59:54 PM EST | |||
| 99.00 | 16.95 | 17.60 | % | 0 | 0 | 0.49 | 0.83 | 0.01 | -0.08 | 2/4/2025 3:59:54 PM EST | |||
| 100.00 | 16.20 | 17.40 | 18.48 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.81 | 0.01 | -0.08 | 1/30/2025 | 2/4/2025 3:59:54 PM EST |
| 101.00 | 15.40 | 16.00 | % | 0 | 0 | 0.49 | 0.80 | 0.01 | -0.08 | 2/4/2025 3:59:54 PM EST | |||
| 102.00 | 14.80 | 15.20 | % | 0 | 0 | 0.50 | 0.78 | 0.02 | -0.09 | 2/4/2025 3:59:54 PM EST | |||
| 103.00 | 14.00 | 14.60 | % | 0 | 0 | 0.50 | 0.77 | 0.02 | -0.09 | 2/4/2025 3:59:54 PM EST | |||
| 104.00 | 13.30 | 13.80 | % | 0 | 0 | 0.50 | 0.75 | 0.02 | -0.09 | 2/4/2025 3:59:54 PM EST | |||
| 105.00 | 12.60 | 13.15 | 7.15 | 0.00 | 0.00% | 0 | 3 | 0.50 | 0.73 | 0.02 | -0.09 | 2/3/2025 | 2/4/2025 3:59:54 PM EST |
| 106.00 | 11.95 | 14.20 | 12.53 | % | 1 | 0 | 0.49 | 0.71 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 3:59:54 PM EST | |
| 107.00 | 11.30 | 11.70 | 8.95 | +1.45 | +19.34% | 1 | 5 | 0.49 | 0.69 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 108.00 | 10.70 | 11.10 | % | 0 | 0 | 0.50 | 0.67 | 0.02 | -0.10 | 2/4/2025 3:59:54 PM EST | |||
| 109.00 | 10.10 | 10.45 | 9.25 | 0.00 | 0.00% | 0 | 50 | 0.49 | 0.65 | 0.02 | -0.10 | 1/31/2025 | 2/4/2025 3:59:54 PM EST |
| 110.00 | 9.50 | 9.95 | 10.40 | +5.25 | +101.95% | 32 | 156 | 0.50 | 0.63 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 111.00 | 8.95 | 9.40 | 8.10 | % | 30 | 0 | 0.50 | 0.61 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 3:59:54 PM EST | |
| 112.00 | 8.45 | 8.95 | 9.00 | +1.30 | +16.89% | 1 | 1 | 0.50 | 0.59 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 113.00 | 7.85 | 8.45 | 8.40 | +4.20 | +100.00% | 10 | 5 | 0.50 | 0.57 | 0.02 | -0.11 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 114.00 | 7.55 | 7.75 | 7.55 | +3.35 | +79.77% | 23 | 13 | 0.50 | 0.55 | 0.02 | -0.11 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 115.00 | 6.95 | 7.40 | 7.87 | -0.31 | -3.79% | 3 | 1 | 0.50 | 0.53 | 0.02 | -0.11 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 116.00 | 6.55 | 6.95 | 5.10 | +1.38 | +37.10% | 2 | 2 | 0.50 | 0.51 | 0.02 | -0.11 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 117.00 | 6.15 | 6.55 | % | 0 | 0 | 0.50 | 0.48 | 0.02 | -0.11 | 2/4/2025 3:59:54 PM EST | |||
| 118.00 | 5.70 | 6.25 | % | 0 | 0 | 0.50 | 0.46 | 0.02 | -0.11 | 2/4/2025 3:59:54 PM EST | |||
| 119.00 | 5.40 | 6.80 | % | 0 | 0 | 0.54 | 0.44 | 0.02 | -0.11 | 2/4/2025 3:59:54 PM EST | |||
| 120.00 | 5.05 | 5.40 | 5.50 | -0.74 | -11.86% | 23 | 20 | 0.50 | 0.42 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 121.00 | 4.70 | 5.15 | % | 0 | 0 | 0.51 | 0.41 | 0.02 | -0.10 | 2/4/2025 3:59:54 PM EST | |||
| 122.00 | 4.45 | 5.00 | 5.09 | 0.00 | 0.00% | 0 | 10 | 0.52 | 0.39 | 0.02 | -0.10 | 1/30/2025 | 2/4/2025 3:59:54 PM EST |
| 123.00 | 4.15 | 4.60 | 4.52 | % | 1 | 0 | 0.51 | 0.37 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 3:59:54 PM EST | |
| 124.00 | 3.85 | 4.30 | % | 0 | 0 | 0.51 | 0.35 | 0.02 | -0.10 | 2/4/2025 3:59:54 PM EST | |||
| 125.00 | 3.55 | 4.25 | 3.78 | +2.33 | +160.69% | 11 | 7 | 0.52 | 0.34 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 126.00 | 3.35 | 3.70 | 3.20 | 0.00 | 0.00% | 0 | 2 | 0.51 | 0.32 | 0.02 | -0.10 | 1/31/2025 | 2/4/2025 3:59:54 PM EST |
| 130.00 | 2.35 | 2.92 | 3.00 | +1.80 | +150.00% | 7 | 52 | 0.52 | 0.26 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 135.00 | 0.48 | 2.60 | 2.01 | % | 2 | 0 | 0.49 | 0.20 | 0.01 | -0.08 | 2/4/2025 | 2/4/2025 3:59:54 PM EST | |
| 140.00 | 1.26 | 1.83 | 1.51 | % | 1 | 0 | 0.56 | 0.15 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 3:59:54 PM EST | |
| 145.00 | 0.87 | 1.36 | % | 0 | 0 | 0.57 | 0.12 | 0.01 | -0.06 | 2/4/2025 3:59:54 PM EST | |||
| 150.00 | 0.62 | 1.08 | 0.79 | % | 2 | 0 | 0.58 | 0.09 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 3:59:54 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 | 1.32 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 70.00 | 0.00 | 2.17 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | -0.01 | 2/4/2025 3:59:54 PM EST | |||
| 75.00 | 0.00 | 1.38 | % | 0 | 0 | 1.02 | -0.01 | 0.00 | -0.02 | 2/4/2025 3:59:54 PM EST | |||
| 80.00 | 0.01 | 1.45 | % | 0 | 0 | 0.66 | -0.02 | 0.00 | -0.02 | 2/4/2025 3:59:54 PM EST | |||
| 85.00 | 0.10 | 1.16 | % | 0 | 0 | 0.59 | -0.04 | 0.00 | -0.03 | 2/4/2025 3:59:54 PM EST | |||
| 86.00 | 0.04 | 0.79 | % | 0 | 0 | EST | |||||||
| 87.00 | % | 0 | 0 | EST | |||||||||
| 88.00 | 0.32 | 0.93 | % | 0 | 0 | EST | |||||||
| 89.00 | 0.42 | 1.06 | % | 0 | 0 | EST | |||||||
| 90.00 | 0.46 | 0.68 | 1.40 | 0.00 | 0.00% | 0 | 15 | 0.52 | -0.07 | 0.01 | -0.05 | 2/3/2025 | 2/4/2025 3:59:54 PM EST |
| 91.00 | 0.33 | 0.79 | % | 0 | 0 | EST | |||||||
| 92.00 | % | 0 | 0 | EST | |||||||||
| 93.00 | 0.70 | 0.97 | % | 0 | 0 | EST | |||||||
| 94.00 | 0.80 | 1.56 | % | 0 | 0 | EST | |||||||
| 95.00 | 0.91 | 1.20 | 1.83 | -0.49 | -21.13% | 1 | 32 | 0.51 | -0.12 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 96.00 | 0.98 | 1.43 | % | 0 | 0 | EST | |||||||
| 97.00 | % | 0 | 0 | EST | |||||||||
| 98.00 | 1.33 | 1.67 | 1.56 | -2.29 | -59.49% | 1 | 23 | 0.50 | -0.16 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 99.00 | 1.53 | 1.84 | % | 0 | 0 | 0.50 | -0.17 | 0.01 | -0.08 | 2/4/2025 3:59:54 PM EST | |||
| 100.00 | 1.62 | 2.09 | % | 0 | 0 | 0.49 | -0.19 | 0.01 | -0.08 | 2/4/2025 3:59:54 PM EST | |||
| 101.00 | 1.94 | 2.37 | % | 0 | 0 | 0.50 | -0.20 | 0.01 | -0.08 | 2/4/2025 3:59:54 PM EST | |||
| 102.00 | 2.17 | 2.55 | 2.32 | % | 5 | 0 | 0.50 | -0.22 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 3:59:54 PM EST | |
| 103.00 | 2.25 | 3.90 | % | 0 | 0 | 0.54 | -0.23 | 0.02 | -0.09 | 2/4/2025 3:59:54 PM EST | |||
| 104.00 | 2.74 | 3.05 | % | 0 | 0 | 0.50 | -0.25 | 0.02 | -0.09 | 2/4/2025 3:59:54 PM EST | |||
| 105.00 | 3.05 | 3.55 | 3.26 | -2.49 | -43.31% | 4 | 1 | 0.51 | -0.27 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 106.00 | 3.35 | 5.65 | 3.70 | -1.90 | -33.93% | 14 | 5 | 0.57 | -0.29 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 107.00 | 3.70 | 4.15 | 6.23 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.31 | 0.02 | -0.10 | 2/3/2025 | 2/4/2025 3:59:54 PM EST |
| 108.00 | 4.05 | 4.45 | 7.85 | 0.00 | 0.00% | 0 | 2 | 0.50 | -0.33 | 0.02 | -0.10 | 2/3/2025 | 2/4/2025 3:59:54 PM EST |
| 109.00 | 4.45 | 4.80 | % | 0 | 0 | 0.50 | -0.35 | 0.02 | -0.10 | 2/4/2025 3:59:54 PM EST | |||
| 110.00 | 4.85 | 5.20 | 5.00 | -3.46 | -40.90% | 5 | 4 | 0.49 | -0.37 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 111.00 | 5.30 | 5.80 | % | 0 | 0 | 0.50 | -0.39 | 0.02 | -0.10 | 2/4/2025 3:59:54 PM EST | |||
| 112.00 | 5.80 | 6.15 | % | 0 | 0 | 0.50 | -0.41 | 0.02 | -0.10 | 2/4/2025 3:59:54 PM EST | |||
| 113.00 | 6.25 | 6.60 | % | 0 | 0 | 0.49 | -0.43 | 0.02 | -0.11 | 2/4/2025 3:59:54 PM EST | |||
| 114.00 | 6.75 | 7.10 | % | 0 | 0 | 0.49 | -0.45 | 0.02 | -0.11 | 2/4/2025 3:59:54 PM EST | |||
| 115.00 | 7.35 | 7.75 | 7.50 | % | 2 | 0 | 0.50 | -0.47 | 0.02 | -0.11 | 2/4/2025 | 2/4/2025 3:59:54 PM EST | |
| 116.00 | 7.85 | 8.20 | % | 0 | 0 | 0.50 | -0.49 | 0.02 | -0.11 | 2/4/2025 3:59:54 PM EST | |||
| 117.00 | 8.45 | 8.90 | % | 0 | 0 | 0.50 | -0.52 | 0.02 | -0.11 | 2/4/2025 3:59:54 PM EST | |||
| 118.00 | 9.05 | 10.05 | % | 0 | 0 | 0.52 | -0.54 | 0.02 | -0.11 | 2/4/2025 3:59:54 PM EST | |||
| 119.00 | 9.70 | 10.15 | % | 0 | 0 | 0.50 | -0.56 | 0.02 | -0.11 | 2/4/2025 3:59:54 PM EST | |||
| 120.00 | 10.35 | 10.85 | 10.28 | % | 1 | 0 | 0.51 | -0.58 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 3:59:54 PM EST | |
| 121.00 | 11.00 | 11.50 | % | 0 | 0 | 0.51 | -0.59 | 0.02 | -0.10 | 2/4/2025 3:59:54 PM EST | |||
| 122.00 | 11.65 | 13.70 | % | 0 | 0 | 0.56 | -0.61 | 0.02 | -0.10 | 2/4/2025 3:59:54 PM EST | |||
| 123.00 | 12.40 | 12.85 | % | 0 | 0 | 0.51 | -0.63 | 0.02 | -0.10 | 2/4/2025 3:59:54 PM EST | |||
| 124.00 | 13.10 | 13.60 | % | 0 | 0 | 0.51 | -0.65 | 0.02 | -0.10 | 2/4/2025 3:59:54 PM EST | |||
| 125.00 | 13.80 | 14.40 | % | 0 | 0 | 0.51 | -0.66 | 0.02 | -0.10 | 2/4/2025 3:59:54 PM EST | |||
| 126.00 | 14.65 | 15.75 | % | 0 | 0 | 0.54 | -0.68 | 0.02 | -0.10 | 2/4/2025 3:59:54 PM EST | |||
| 130.00 | 17.75 | 18.45 | % | 0 | 0 | 0.52 | -0.74 | 0.02 | -0.09 | 2/4/2025 3:59:54 PM EST | |||
| 135.00 | 21.95 | 22.70 | % | 0 | 0 | 0.53 | -0.80 | 0.01 | -0.08 | 2/4/2025 3:59:54 PM EST | |||
| 140.00 | 26.35 | 27.30 | % | 0 | 0 | 0.53 | -0.85 | 0.01 | -0.07 | 2/4/2025 3:59:54 PM EST | |||
| 145.00 | 30.85 | 32.35 | % | 0 | 0 | 0.69 | -0.88 | 0.01 | -0.06 | 2/4/2025 3:59:54 PM EST | |||
| 150.00 | 35.70 | 37.20 | % | 0 | 0 | 0.73 | -0.91 | 0.01 | -0.05 | 2/4/2025 3:59:54 PM EST |