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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 67.40 | 70.80 | 62.04 | 0.00 | 0.00% | 0 | 20 | 1.78 | 1.00 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 3:59:54 PM EST |
| 50.00 | 62.40 | 65.50 | 49.00 | 0.00 | 0.00% | 0 | 10 | 1.58 | 1.00 | 0.00 | -0.01 | 1/7/2025 | 2/4/2025 3:59:54 PM EST |
| 55.00 | 57.45 | 61.50 | 41.15 | 0.00 | 0.00% | 0 | 1 | 1.48 | 1.00 | 0.00 | -0.01 | 9/6/2024 | 2/4/2025 3:59:54 PM EST |
| 60.00 | 52.55 | 56.55 | 50.00 | 0.00 | 0.00% | 0 | 11 | 1.33 | 0.99 | 0.00 | -0.01 | 1/24/2025 | 2/4/2025 3:59:54 PM EST |
| 65.00 | 47.60 | 51.40 | 31.31 | 0.00 | 0.00% | 0 | 2 | 1.34 | 0.99 | 0.00 | -0.01 | 1/10/2025 | 2/4/2025 3:59:54 PM EST |
| 70.00 | 43.20 | 46.65 | 41.77 | 0.00 | 0.00% | 0 | 33 | 1.08 | 0.97 | 0.00 | -0.02 | 1/24/2025 | 2/4/2025 3:59:54 PM EST |
| 75.00 | 38.60 | 41.05 | 40.50 | +14.30 | +54.58% | 5 | 214 | 0.96 | 0.96 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 80.00 | 33.40 | 36.80 | 27.00 | 0.00 | 0.00% | 0 | 123 | 0.94 | 0.94 | 0.00 | -0.04 | 2/3/2025 | 2/4/2025 3:59:54 PM EST |
| 85.00 | 30.20 | 30.75 | 23.23 | 0.00 | 0.00% | 0 | 253 | 0.67 | 0.92 | 0.01 | -0.05 | 2/3/2025 | 2/4/2025 3:59:54 PM EST |
| 90.00 | 25.65 | 26.05 | 26.31 | +3.21 | +13.90% | 27 | 925 | 0.62 | 0.89 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 95.00 | 20.75 | 21.90 | 21.75 | -1.18 | -5.15% | 79 | 1,361 | 0.56 | 0.85 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 100.00 | 15.50 | 18.60 | 17.75 | +6.26 | +54.49% | 80 | 8,393 | 0.55 | 0.79 | 0.01 | -0.08 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 105.00 | 14.30 | 15.50 | 14.50 | +5.63 | +63.48% | 116 | 5,072 | 0.58 | 0.71 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 110.00 | 11.40 | 11.65 | 11.17 | +4.37 | +64.27% | 336 | 6,331 | 0.57 | 0.62 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 115.00 | 8.95 | 9.15 | 9.05 | +3.95 | +77.46% | 199 | 5,621 | 0.57 | 0.53 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 120.00 | 6.90 | 7.15 | 7.10 | +3.25 | +84.42% | 1,428 | 8,982 | 0.58 | 0.45 | 0.02 | -0.11 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 125.00 | 5.35 | 5.55 | 5.45 | +2.47 | +82.89% | 332 | 8,020 | 0.58 | 0.38 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 130.00 | 4.05 | 4.30 | 4.22 | +2.00 | +90.09% | 1,331 | 6,183 | 0.58 | 0.31 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 135.00 | 3.10 | 3.35 | 3.29 | +1.70 | +106.92% | 5,142 | 3,694 | 0.59 | 0.26 | 0.01 | -0.09 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 140.00 | 2.37 | 2.62 | 2.48 | +1.20 | +93.75% | 4,608 | 4,754 | 0.60 | 0.21 | 0.01 | -0.08 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 145.00 | 1.81 | 2.10 | 1.97 | +0.99 | +101.02% | 423 | 8,407 | 0.61 | 0.17 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 150.00 | 1.40 | 1.67 | 1.52 | +0.67 | +78.83% | 419 | 7,425 | 0.62 | 0.14 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 155.00 | 0.69 | 1.49 | 1.30 | +0.68 | +109.68% | 9 | 3,196 | 0.64 | 0.11 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 160.00 | 0.94 | 1.06 | 0.97 | +0.46 | +90.20% | 261 | 71,323 | 0.65 | 0.09 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 165.00 | 0.74 | 0.86 | 0.83 | +0.42 | +102.44% | 4 | 22,321 | 0.66 | 0.07 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 170.00 | 0.61 | 0.71 | 0.74 | -0.15 | -16.86% | 1 | 11,564 | 0.67 | 0.06 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 175.00 | 0.40 | 0.59 | 0.61 | +0.11 | +22.00% | 1 | 3,476 | 0.67 | 0.05 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 180.00 | 0.25 | 0.50 | 0.50 | +0.14 | +38.89% | 16 | 13,412 | 0.67 | 0.04 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 185.00 | 0.18 | 0.75 | 0.41 | +0.21 | +105.00% | 5 | 3,879 | 0.72 | 0.03 | 0.00 | -0.02 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 190.00 | 0.24 | 0.40 | 0.40 | +0.23 | +135.30% | 1 | 3,564 | 0.72 | 0.03 | 0.00 | -0.02 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 195.00 | 0.10 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 516 | 0.75 | 0.02 | 0.00 | -0.02 | 12/12/2024 | 2/4/2025 3:59:54 PM EST |
| 200.00 | 0.06 | 0.29 | 0.24 | -0.01 | -4.00% | 12 | 830 | 0.66 | 0.02 | 0.00 | -0.02 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 210.00 | 0.03 | 0.49 | 0.29 | +0.17 | +141.67% | 1 | 500 | 0.76 | 0.01 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 220.00 | 0.01 | 0.40 | 0.27 | -0.13 | -32.50% | 4 | 590 | 0.76 | 0.01 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 230.00 | 0.05 | 0.37 | 0.20 | 0.00 | 0.00% | 0 | 580 | 0.85 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 3:59:54 PM EST |
| 240.00 | 0.10 | 0.32 | 0.14 | -0.04 | -22.23% | 3 | 489 | 0.91 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.24 | 0.05 | 0.00 | 0.00% | 0 | 320 | 1.31 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 2/4/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 0.42 | 0.12 | 0.00 | 0.00% | 0 | 204 | 1.28 | 0.00 | 0.00 | -0.01 | 1/10/2025 | 2/4/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 0.50 | 0.18 | 0.00 | 0.00% | 0 | 96 | 0.95 | 0.00 | 0.00 | -0.01 | 12/30/2024 | 2/4/2025 3:59:54 PM EST |
| 60.00 | 0.01 | 0.57 | 0.14 | 0.00 | 0.00% | 0 | 268 | 0.86 | -0.01 | 0.00 | -0.01 | 12/17/2024 | 2/4/2025 3:59:54 PM EST |
| 65.00 | 0.01 | 1.41 | 0.13 | 0.00 | 0.00% | 0 | 1,713 | 0.88 | -0.01 | 0.00 | -0.01 | 1/24/2025 | 2/4/2025 3:59:54 PM EST |
| 70.00 | 0.13 | 0.40 | 0.34 | 0.00 | 0.00% | 0 | 1,643 | 0.73 | -0.03 | 0.00 | -0.02 | 2/3/2025 | 2/4/2025 3:59:54 PM EST |
| 75.00 | 0.18 | 0.47 | 0.47 | +0.01 | +2.18% | 6 | 4,125 | 0.67 | -0.04 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 80.00 | 0.46 | 0.55 | 0.49 | -0.40 | -44.95% | 72 | 6,568 | 0.64 | -0.06 | 0.00 | -0.04 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 85.00 | 0.70 | 0.79 | 0.76 | -0.73 | -49.00% | 11 | 4,327 | 0.60 | -0.08 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 90.00 | 1.22 | 1.28 | 1.24 | -1.15 | -48.12% | 105 | 6,876 | 0.59 | -0.11 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 95.00 | 1.95 | 2.22 | 2.23 | -1.47 | -39.73% | 364 | 4,270 | 0.59 | -0.15 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 100.00 | 3.10 | 3.20 | 3.20 | -2.16 | -40.30% | 616 | 8,164 | 0.57 | -0.21 | 0.01 | -0.08 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 105.00 | 4.60 | 4.80 | 4.96 | -2.89 | -36.82% | 335 | 5,255 | 0.57 | -0.29 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 110.00 | 6.55 | 7.30 | 6.80 | -3.95 | -36.75% | 906 | 4,337 | 0.57 | -0.38 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 115.00 | 9.10 | 9.55 | 9.60 | -4.55 | -32.16% | 538 | 4,460 | 0.58 | -0.47 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 120.00 | 12.10 | 12.40 | 12.15 | -5.49 | -31.13% | 50 | 2,228 | 0.57 | -0.55 | 0.02 | -0.11 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 125.00 | 15.45 | 15.80 | 15.43 | -1.52 | -8.97% | 105 | 2,201 | 0.58 | -0.62 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 130.00 | 17.70 | 19.55 | 19.66 | -5.36 | -21.43% | 7 | 1,390 | 0.53 | -0.69 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 135.00 | 21.90 | 26.00 | 23.69 | -1.91 | -7.47% | 2 | 2,655 | 0.60 | -0.74 | 0.01 | -0.09 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 140.00 | 27.30 | 28.00 | 25.80 | 0.00 | 0.00% | 0 | 1,764 | 0.60 | -0.79 | 0.01 | -0.08 | 1/30/2025 | 2/4/2025 3:59:54 PM EST |
| 145.00 | 30.95 | 34.00 | 32.79 | 0.00 | 0.00% | 0 | 1,099 | 0.56 | -0.83 | 0.01 | -0.07 | 1/30/2025 | 2/4/2025 3:59:54 PM EST |
| 150.00 | 34.90 | 37.10 | 37.74 | 0.00 | 0.00% | 0 | 477 | 0.52 | -0.86 | 0.01 | -0.06 | 1/31/2025 | 2/4/2025 3:59:54 PM EST |
| 155.00 | 41.10 | 42.00 | 42.10 | -13.50 | -24.29% | 75 | 0 | 0.65 | -0.89 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 160.00 | 45.85 | 46.75 | 49.15 | 0.00 | 0.00% | 0 | 37 | 0.74 | -0.91 | 0.01 | -0.05 | 1/24/2025 | 2/4/2025 3:59:54 PM EST |
| 165.00 | 49.15 | 52.60 | 53.20 | 0.00 | 0.00% | 0 | 0 | 0.89 | -0.93 | 0.01 | -0.04 | 12/9/2024 | 2/4/2025 3:59:54 PM EST |
| 170.00 | 54.20 | 58.05 | 73.70 | 0.00 | 0.00% | 0 | 0 | 0.94 | -0.94 | 0.00 | -0.03 | 11/29/2024 | 2/4/2025 3:59:54 PM EST |
| 175.00 | 59.50 | 62.30 | 38.40 | 0.00 | 0.00% | 0 | 0 | 0.95 | -0.95 | 0.00 | -0.03 | 10/8/2024 | 2/4/2025 3:59:54 PM EST |
| 180.00 | 63.90 | 67.25 | 68.50 | 0.00 | 0.00% | 0 | 0 | 1.01 | -0.96 | 0.00 | -0.03 | 12/9/2024 | 2/4/2025 3:59:54 PM EST |
| 185.00 | 69.00 | 72.85 | 45.39 | 0.00 | 0.00% | 0 | 0 | 1.12 | -0.97 | 0.00 | -0.02 | 10/11/2024 | 2/4/2025 3:59:54 PM EST |
| 190.00 | 73.85 | 77.50 | 61.80 | 0.00 | 0.00% | 0 | 0 | 1.09 | -0.97 | 0.00 | -0.02 | 9/26/2024 | 2/4/2025 3:59:54 PM EST |
| 195.00 | 78.85 | 82.75 | 53.80 | 0.00 | 0.00% | 0 | 0 | 1.21 | -0.98 | 0.00 | -0.02 | 10/1/2024 | 2/4/2025 3:59:54 PM EST |
| 200.00 | 84.00 | 87.90 | 65.45 | 0.00 | 0.00% | 0 | 0 | 1.25 | -0.98 | 0.00 | -0.02 | 9/27/2024 | 2/4/2025 3:59:54 PM EST |
| 210.00 | 93.75 | 97.90 | 70.85 | 0.00 | 0.00% | 0 | 0 | 1.25 | -0.99 | 0.00 | -0.01 | 10/1/2024 | 2/4/2025 3:59:54 PM EST |
| 220.00 | 103.95 | 107.70 | 80.25 | 0.00 | 0.00% | 0 | 0 | 1.29 | -0.99 | 0.00 | -0.01 | 10/1/2024 | 2/4/2025 3:59:54 PM EST |
| 230.00 | 113.95 | 117.80 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 240.00 | 123.95 | 127.75 | 89.52 | 0.00 | 0.00% | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 10/3/2024 | 2/4/2025 3:59:54 PM EST |