Options Chain for PDD HOLDINGS INC SPONSORED ADS (PDD) - $131.34 as of 2/21/2025 9:08:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 84.95 | 88.80 | 87.10 | +7.10 | +8.88% | 6 | 7 | 1.73 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 50.00 | 80.00 | 83.85 | 68.67 | 0.00 | 0.00% | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:49 PM EST |
| 55.00 | 75.05 | 78.90 | 40.50 | 0.00 | 0.00% | 0 | 3 | 1.55 | 1.00 | 0.00 | 0.00 | 8/28/2024 | 2/21/2025 3:59:49 PM EST |
| 60.00 | 70.20 | 73.70 | 41.65 | 0.00 | 0.00% | 0 | 2 | 1.32 | 1.00 | 0.00 | -0.01 | 9/17/2024 | 2/21/2025 3:59:49 PM EST |
| 65.00 | 65.20 | 68.85 | 37.60 | 0.00 | 0.00% | 0 | 1 | 1.28 | 1.00 | 0.00 | -0.01 | 9/17/2024 | 2/21/2025 3:59:49 PM EST |
| 70.00 | 60.30 | 63.90 | 52.00 | 0.00 | 0.00% | 0 | 3 | 1.13 | 0.99 | 0.00 | -0.02 | 2/13/2025 | 2/21/2025 3:59:49 PM EST |
| 75.00 | 56.25 | 58.60 | 42.11 | 0.00 | 0.00% | 0 | 11 | 1.01 | 0.98 | 0.00 | -0.03 | 1/30/2025 | 2/21/2025 3:59:49 PM EST |
| 80.00 | 50.70 | 54.25 | 50.13 | 0.00 | 0.00% | 0 | 51 | 0.98 | 0.98 | 0.00 | -0.03 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 85.00 | 46.15 | 48.00 | 28.85 | 0.00 | 0.00% | 0 | 701 | 0.79 | 0.96 | 0.00 | -0.04 | 1/27/2025 | 2/21/2025 3:59:49 PM EST |
| 90.00 | 41.60 | 43.55 | 37.40 | 0.00 | 0.00% | 0 | 824 | 0.76 | 0.94 | 0.00 | -0.05 | 2/19/2025 | 2/21/2025 3:59:49 PM EST |
| 95.00 | 37.45 | 38.30 | 37.55 | +3.70 | +10.94% | 2 | 847 | 0.65 | 0.92 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 100.00 | 32.65 | 34.55 | 33.15 | +5.20 | +18.61% | 7 | 7,708 | 0.53 | 0.90 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 105.00 | 29.00 | 31.30 | 29.00 | +5.85 | +25.27% | 21 | 2,296 | 0.57 | 0.87 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 110.00 | 25.00 | 26.15 | 24.45 | +4.75 | +24.12% | 95 | 11,254 | 0.56 | 0.83 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 115.00 | 21.30 | 22.25 | 21.50 | +5.15 | +31.50% | 68 | 2,327 | 0.59 | 0.78 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 120.00 | 17.85 | 19.25 | 18.15 | +5.05 | +38.55% | 128 | 2,069 | 0.56 | 0.72 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 125.00 | 14.40 | 15.40 | 14.82 | +4.27 | +40.48% | 221 | 3,696 | 0.55 | 0.65 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 130.00 | 12.40 | 12.65 | 12.67 | +4.07 | +47.33% | 243 | 2,163 | 0.56 | 0.57 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 135.00 | 10.15 | 10.50 | 10.30 | +3.25 | +46.10% | 1,312 | 1,976 | 0.57 | 0.50 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 140.00 | 8.25 | 8.50 | 8.55 | +3.05 | +55.46% | 4,073 | 13,868 | 0.56 | 0.44 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 145.00 | 6.45 | 7.05 | 6.90 | +2.60 | +60.47% | 162 | 1,144 | 0.57 | 0.38 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 150.00 | 5.45 | 5.60 | 5.50 | +2.08 | +60.82% | 2,116 | 2,833 | 0.57 | 0.32 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 155.00 | 4.40 | 4.55 | 4.44 | +1.60 | +56.34% | 155 | 866 | 0.58 | 0.28 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 160.00 | 3.45 | 3.70 | 3.53 | +1.36 | +62.68% | 647 | 11,426 | 0.58 | 0.23 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 165.00 | 2.78 | 2.97 | 2.95 | +1.18 | +66.67% | 112 | 647 | 0.59 | 0.20 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 170.00 | 2.28 | 2.65 | 2.38 | +0.99 | +71.23% | 71 | 568 | 0.60 | 0.17 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 175.00 | 1.43 | 2.02 | 1.45 | -0.15 | -9.38% | 1 | 782 | 0.60 | 0.14 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 180.00 | 1.47 | 1.60 | 1.55 | +0.55 | +55.00% | 148 | 3,241 | 0.60 | 0.12 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 185.00 | 1.09 | 1.47 | 1.23 | 0.00 | 0.00% | 32 | 224 | 0.61 | 0.10 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 190.00 | 1.02 | 1.56 | 1.00 | +0.39 | +63.94% | 181 | 316 | 0.62 | 0.08 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 195.00 | 0.68 | 0.98 | 0.48 | 0.00 | 0.00% | 0 | 681 | 0.62 | 0.07 | 0.00 | -0.04 | 2/11/2025 | 2/21/2025 3:59:49 PM EST |
| 200.00 | 0.48 | 0.88 | 0.80 | +0.30 | +60.00% | 27 | 471 | 0.61 | 0.05 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 210.00 | 0.30 | 0.80 | 0.60 | +0.35 | +140.00% | 3 | 78 | 0.65 | 0.04 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 220.00 | 0.17 | 0.90 | 0.80 | 0.00 | 0.00% | 0 | 202 | 0.78 | 0.02 | 0.00 | -0.02 | 2/14/2025 | 2/21/2025 3:59:49 PM EST |
| 230.00 | 0.12 | 0.40 | 0.42 | +0.15 | +55.56% | 10 | 118 | 0.71 | 0.02 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 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 | 0.48 | 0.24 | 0.00 | 0.00% | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 2/21/2025 3:59:49 PM EST |
| 50.00 | 0.00 | 1.31 | 0.23 | 0.00 | 0.00% | 0 | 120 | 1.83 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 2/21/2025 3:59:49 PM EST |
| 55.00 | 0.00 | 1.33 | 0.25 | 0.00 | 0.00% | 0 | 202 | 1.54 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 2/21/2025 3:59:49 PM EST |
| 60.00 | 0.01 | 1.35 | 0.37 | 0.00 | 0.00% | 0 | 131 | 1.27 | 0.00 | 0.00 | -0.01 | 12/9/2024 | 2/21/2025 3:59:49 PM EST |
| 65.00 | 0.00 | 2.09 | 0.22 | 0.00 | 0.00% | 0 | 2,154 | 1.38 | 0.00 | 0.00 | -0.01 | 2/19/2025 | 2/21/2025 3:59:49 PM EST |
| 70.00 | 0.10 | 0.93 | 0.32 | 0.00 | 0.00% | 0 | 1,589 | 0.85 | -0.01 | 0.00 | -0.02 | 2/19/2025 | 2/21/2025 3:59:49 PM EST |
| 75.00 | 0.09 | 0.47 | 0.18 | -0.08 | -30.77% | 1 | 913 | 0.68 | -0.02 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 80.00 | 0.35 | 0.55 | 0.40 | +0.04 | +11.12% | 5 | 2,228 | 0.74 | -0.02 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 85.00 | 0.38 | 0.67 | 0.67 | 0.00 | 0.00% | 1 | 2,419 | 0.68 | -0.04 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 90.00 | 0.31 | 1.01 | 0.61 | -0.24 | -28.24% | 43 | 3,430 | 0.63 | -0.06 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 95.00 | 0.91 | 1.18 | 0.98 | -0.28 | -22.23% | 38 | 2,786 | 0.61 | -0.08 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 100.00 | 1.33 | 1.52 | 1.45 | -0.50 | -25.65% | 97 | 5,484 | 0.60 | -0.10 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 105.00 | 2.04 | 2.32 | 2.01 | -0.89 | -30.69% | 51 | 3,218 | 0.59 | -0.13 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 110.00 | 2.84 | 3.25 | 3.00 | -1.20 | -28.58% | 156 | 3,074 | 0.57 | -0.17 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 115.00 | 4.10 | 4.55 | 4.30 | -1.70 | -28.34% | 474 | 4,253 | 0.56 | -0.22 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 120.00 | 5.45 | 6.20 | 5.83 | -2.17 | -27.13% | 3,877 | 1,780 | 0.57 | -0.28 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 125.00 | 7.75 | 8.30 | 7.72 | -2.63 | -25.42% | 65 | 804 | 0.56 | -0.35 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 130.00 | 9.95 | 10.45 | 10.89 | -2.71 | -19.93% | 242 | 1,103 | 0.56 | -0.43 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 135.00 | 12.85 | 13.25 | 13.66 | -0.34 | -2.43% | 144 | 269 | 0.55 | -0.50 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 140.00 | 15.15 | 17.00 | 16.25 | -0.70 | -4.13% | 147 | 541 | 0.56 | -0.56 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 145.00 | 18.75 | 20.35 | 19.74 | -5.16 | -20.73% | 5 | 1,277 | 0.56 | -0.62 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 150.00 | 22.15 | 23.90 | 23.07 | -27.68 | -54.55% | 1 | 884 | 0.58 | -0.68 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 155.00 | 26.30 | 29.00 | 32.75 | 0.00 | 0.00% | 0 | 89 | 0.55 | -0.72 | 0.01 | -0.09 | 2/14/2025 | 2/21/2025 3:59:49 PM EST |
| 160.00 | 30.60 | 32.00 | 31.45 | -10.45 | -24.94% | 30 | 200 | 0.57 | -0.77 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 165.00 | 34.80 | 36.65 | 53.80 | 0.00 | 0.00% | 0 | 0 | 0.57 | -0.80 | 0.01 | -0.08 | 1/28/2025 | 2/21/2025 3:59:49 PM EST |
| 170.00 | 39.15 | 40.60 | 44.10 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.83 | 0.01 | -0.07 | 2/18/2025 | 2/21/2025 3:59:49 PM EST |
| 175.00 | 44.15 | 45.25 | 35.60 | 0.00 | 0.00% | 0 | 0 | 0.57 | -0.86 | 0.01 | -0.06 | 10/7/2024 | 2/21/2025 3:59:49 PM EST |
| 180.00 | 49.00 | 49.85 | 39.35 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.88 | 0.01 | -0.06 | 10/7/2024 | 2/21/2025 3:59:49 PM EST |
| 185.00 | 53.85 | 54.75 | 59.99 | 0.00 | 0.00% | 0 | 0 | 0.58 | -0.90 | 0.01 | -0.05 | 10/18/2024 | 2/21/2025 3:59:49 PM EST |
| 190.00 | 58.65 | 59.50 | 90.14 | 0.00 | 0.00% | 0 | 0 | 0.75 | -0.92 | 0.00 | -0.04 | 11/27/2024 | 2/21/2025 3:59:49 PM EST |
| 195.00 | 61.95 | 65.05 | 52.50 | 0.00 | 0.00% | 0 | 0 | 0.81 | -0.93 | 0.00 | -0.04 | 10/3/2024 | 2/21/2025 3:59:49 PM EST |
| 200.00 | 67.40 | 69.90 | 60.25 | 0.00 | 0.00% | 0 | 0 | 0.84 | -0.95 | 0.00 | -0.03 | 10/1/2024 | 2/21/2025 3:59:49 PM EST |
| 210.00 | 76.80 | 80.50 | 71.00 | 0.00 | 0.00% | 0 | 0 | 0.89 | -0.96 | 0.00 | -0.02 | 10/1/2024 | 2/21/2025 3:59:49 PM EST |
| 220.00 | 86.60 | 90.45 | 72.40 | 0.00 | 0.00% | 0 | 0 | 0.97 | -0.98 | 0.00 | -0.02 | 10/2/2024 | 2/21/2025 3:59:49 PM EST |
| 230.00 | 96.60 | 100.45 | 88.60 | 0.00 | 0.00% | 0 | 0 | 1.03 | -0.98 | 0.00 | -0.01 | 10/8/2024 | 2/21/2025 3:59:49 PM EST |