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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 64.70 | 68.75 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 70.00 | 59.80 | 63.90 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 75.00 | 54.90 | 58.90 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 80.00 | 50.20 | 54.00 | % | 0 | 0 | 1.09 | 0.99 | 0.00 | -0.02 | 2/21/2025 3:59:49 PM EST | |||
| 85.00 | 45.25 | 49.05 | % | 0 | 0 | 0.99 | 0.98 | 0.00 | -0.02 | 2/21/2025 3:59:49 PM EST | |||
| 90.00 | 40.45 | 44.25 | % | 0 | 0 | 0.93 | 0.96 | 0.00 | -0.04 | 2/21/2025 3:59:49 PM EST | |||
| 95.00 | 36.20 | 39.20 | % | 0 | 0 | 0.59 | 0.95 | 0.00 | -0.05 | 2/21/2025 3:59:49 PM EST | |||
| 100.00 | 32.50 | 33.70 | 32.65 | % | 1 | 0 | 0.61 | 0.92 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:49 PM EST | |
| 104.00 | 28.20 | 29.80 | % | 0 | 0 | 0.53 | 0.90 | 0.01 | -0.07 | 2/21/2025 3:59:49 PM EST | |||
| 105.00 | 28.00 | 29.35 | % | 0 | 0 | 0.62 | 0.89 | 0.01 | -0.07 | 2/21/2025 3:59:49 PM EST | |||
| 106.00 | 27.15 | 29.25 | % | 0 | 0 | 0.64 | 0.88 | 0.01 | -0.08 | 2/21/2025 3:59:49 PM EST | |||
| 107.00 | 26.40 | 29.00 | 21.40 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.87 | 0.01 | -0.08 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 108.00 | 25.55 | 26.35 | % | 0 | 0 | 0.58 | 0.87 | 0.01 | -0.08 | 2/21/2025 3:59:49 PM EST | |||
| 109.00 | 24.20 | 25.60 | % | 0 | 0 | 0.55 | 0.86 | 0.01 | -0.08 | 2/21/2025 3:59:49 PM EST | |||
| 110.00 | 22.60 | 24.80 | 24.58 | % | 3 | 0 | 0.52 | 0.85 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:49 PM EST | |
| 111.00 | 22.40 | 24.55 | % | 0 | 0 | 0.58 | 0.84 | 0.01 | -0.09 | 2/21/2025 3:59:49 PM EST | |||
| 112.00 | 21.85 | 23.15 | % | 0 | 0 | 0.56 | 0.82 | 0.01 | -0.09 | 2/21/2025 3:59:49 PM EST | |||
| 113.00 | 20.95 | 22.50 | % | 0 | 0 | 0.56 | 0.81 | 0.01 | -0.09 | 2/21/2025 3:59:49 PM EST | |||
| 114.00 | 20.75 | 21.70 | % | 0 | 0 | 0.58 | 0.80 | 0.01 | -0.10 | 2/21/2025 3:59:49 PM EST | |||
| 115.00 | 19.35 | 20.95 | 19.41 | 0.00 | 0.00% | 0 | 4 | 0.55 | 0.79 | 0.01 | -0.10 | 2/18/2025 | 2/21/2025 3:59:49 PM EST |
| 116.00 | 18.75 | 20.15 | % | 0 | 0 | 0.55 | 0.78 | 0.01 | -0.10 | 2/21/2025 3:59:49 PM EST | |||
| 117.00 | 17.30 | 19.45 | % | 0 | 0 | 0.53 | 0.76 | 0.01 | -0.11 | 2/21/2025 3:59:49 PM EST | |||
| 118.00 | 17.30 | 18.75 | % | 0 | 0 | 0.55 | 0.75 | 0.01 | -0.11 | 2/21/2025 3:59:49 PM EST | |||
| 119.00 | 17.50 | 18.05 | % | 0 | 0 | 0.59 | 0.74 | 0.01 | -0.11 | 2/21/2025 3:59:49 PM EST | |||
| 120.00 | 16.75 | 17.50 | 16.27 | +0.27 | +1.69% | 1 | 301 | 0.59 | 0.72 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 121.00 | 16.10 | 16.80 | % | 0 | 0 | 0.59 | 0.71 | 0.01 | -0.12 | 2/21/2025 3:59:49 PM EST | |||
| 122.00 | 14.90 | 16.10 | 14.20 | 0.00 | 0.00% | 0 | 10 | 0.56 | 0.69 | 0.01 | -0.12 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 123.00 | 14.10 | 15.90 | 10.60 | 0.00 | 0.00% | 0 | 105 | 0.57 | 0.68 | 0.01 | -0.12 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 124.00 | 13.65 | 14.95 | 14.50 | +3.50 | +31.82% | 4 | 65 | 0.57 | 0.66 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 125.00 | 13.45 | 14.35 | 13.85 | +4.10 | +42.06% | 3 | 10 | 0.57 | 0.65 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 126.00 | 13.30 | 13.80 | 11.38 | +1.78 | +18.55% | 1 | 1 | 0.59 | 0.63 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 127.00 | 12.10 | 14.15 | 13.47 | +4.62 | +52.21% | 1 | 13 | 0.60 | 0.62 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 128.00 | 11.55 | 12.75 | 9.65 | 0.00 | 0.00% | 0 | 3 | 0.57 | 0.60 | 0.01 | -0.13 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 129.00 | 11.45 | 12.40 | 12.37 | +4.42 | +55.60% | 2 | 7 | 0.59 | 0.59 | 0.02 | -0.13 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 130.00 | 11.00 | 12.20 | 10.95 | +3.22 | +41.66% | 10 | 55 | 0.60 | 0.57 | 0.02 | -0.13 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 131.00 | 10.50 | 11.80 | 10.43 | +2.01 | +23.88% | 4 | 3 | 0.60 | 0.56 | 0.02 | -0.13 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 132.00 | 10.00 | 10.75 | 11.12 | +4.76 | +74.85% | 10 | 1 | 0.58 | 0.54 | 0.02 | -0.13 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 133.00 | 9.50 | 11.10 | 9.75 | +0.85 | +9.56% | 5 | 3 | 0.60 | 0.53 | 0.02 | -0.13 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 134.00 | 8.80 | 9.90 | 10.25 | +2.86 | +38.71% | 1 | 4 | 0.57 | 0.51 | 0.02 | -0.13 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 135.00 | 8.80 | 9.40 | 7.75 | +1.60 | +26.02% | 2 | 104 | 0.58 | 0.50 | 0.02 | -0.13 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 136.00 | 8.35 | 9.15 | % | 0 | 0 | 0.59 | 0.48 | 0.02 | -0.13 | 2/21/2025 3:59:49 PM EST | |||
| 137.00 | 8.20 | 8.70 | 6.35 | 0.00 | 0.00% | 0 | 2 | 0.59 | 0.47 | 0.02 | -0.13 | 2/19/2025 | 2/21/2025 3:59:49 PM EST |
| 138.00 | 7.60 | 8.40 | % | 0 | 0 | 0.59 | 0.45 | 0.02 | -0.13 | 2/21/2025 3:59:49 PM EST | |||
| 139.00 | 7.40 | 9.55 | % | 0 | 0 | 0.59 | 0.44 | 0.02 | -0.13 | 2/21/2025 3:59:49 PM EST | |||
| 140.00 | 7.20 | 7.60 | 6.95 | +2.15 | +44.80% | 8 | 1 | 0.59 | 0.42 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 141.00 | 6.55 | 7.90 | 5.63 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.41 | 0.01 | -0.13 | 2/18/2025 | 2/21/2025 3:59:49 PM EST |
| 142.00 | 6.15 | 6.95 | 6.60 | +1.87 | +39.54% | 4 | 3 | 0.58 | 0.40 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 143.00 | 6.25 | 6.70 | 6.20 | +0.06 | +0.98% | 3 | 3 | 0.60 | 0.38 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 144.00 | 5.75 | 6.35 | % | 0 | 0 | 0.59 | 0.37 | 0.01 | -0.13 | 2/21/2025 3:59:49 PM EST | |||
| 145.00 | 5.50 | 6.10 | 3.90 | 0.00 | 0.00% | 0 | 11 | 0.59 | 0.36 | 0.01 | -0.12 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 150.00 | 4.25 | 4.85 | 4.50 | +1.35 | +42.86% | 22 | 22 | 0.60 | 0.30 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 155.00 | 2.64 | 3.85 | 3.87 | +1.68 | +76.72% | 2 | 10 | 0.58 | 0.25 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 160.00 | 1.98 | 3.10 | 3.05 | +0.65 | +27.09% | 2 | 16 | 0.58 | 0.21 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 165.00 | 2.09 | 2.54 | 2.82 | +1.55 | +122.05% | 2 | 23 | 0.61 | 0.17 | 0.01 | -0.09 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 1.57 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 70.00 | 0.00 | 1.39 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 75.00 | 0.00 | 1.44 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 80.00 | 0.00 | 1.23 | % | 0 | 0 | 1.06 | -0.01 | 0.00 | -0.02 | 2/21/2025 3:59:49 PM EST | |||
| 85.00 | 0.00 | 1.10 | 0.41 | -0.32 | -43.84% | 1 | 2 | 0.91 | -0.02 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 90.00 | 0.02 | 1.09 | 0.61 | % | 1 | 0 | 0.62 | -0.04 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:49 PM EST | |
| 95.00 | 0.48 | 0.80 | 0.67 | 0.00 | 0.00% | 0 | 9 | 0.66 | -0.05 | 0.00 | -0.05 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 100.00 | 0.79 | 1.63 | 1.11 | -0.45 | -28.85% | 5 | 30 | 0.65 | -0.08 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 104.00 | 1.02 | 1.72 | 2.21 | 0.00 | 0.00% | 0 | 8 | 0.60 | -0.10 | 0.01 | -0.07 | 2/19/2025 | 2/21/2025 3:59:49 PM EST |
| 105.00 | 1.34 | 2.15 | 2.40 | 0.00 | 0.00% | 0 | 15 | 0.62 | -0.11 | 0.01 | -0.07 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 106.00 | 1.24 | 2.76 | 2.30 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.12 | 0.01 | -0.08 | 2/18/2025 | 2/21/2025 3:59:49 PM EST |
| 107.00 | 1.49 | 2.41 | % | 0 | 0 | 0.62 | -0.13 | 0.01 | -0.08 | 2/21/2025 3:59:49 PM EST | |||
| 108.00 | 1.92 | 2.88 | 1.97 | -1.14 | -36.66% | 1 | 1 | 0.64 | -0.13 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 109.00 | 1.78 | 2.52 | 3.50 | 0.00 | 0.00% | 0 | 10 | 0.58 | -0.14 | 0.01 | -0.08 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 110.00 | 1.96 | 2.75 | 2.50 | -0.66 | -20.89% | 5 | 15 | 0.58 | -0.15 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 111.00 | 1.53 | 2.95 | 2.57 | % | 1 | 0 | 0.56 | -0.16 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:49 PM EST | |
| 112.00 | 2.67 | 3.10 | 3.16 | 0.00 | 0.00% | 0 | 3 | 0.60 | -0.18 | 0.01 | -0.09 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 113.00 | 2.50 | 3.25 | 2.90 | -1.50 | -34.10% | 1 | 4 | 0.58 | -0.19 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 114.00 | 2.37 | 3.55 | % | 0 | 0 | 0.56 | -0.20 | 0.01 | -0.10 | 2/21/2025 3:59:49 PM EST | |||
| 115.00 | 2.13 | 3.80 | 5.31 | 0.00 | 0.00% | 0 | 6 | 0.54 | -0.21 | 0.01 | -0.10 | 2/19/2025 | 2/21/2025 3:59:49 PM EST |
| 116.00 | 3.05 | 4.10 | 4.10 | -1.20 | -22.65% | 2 | 50 | 0.57 | -0.22 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 117.00 | 4.00 | 4.40 | 4.33 | % | 1 | 0 | 0.59 | -0.24 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:49 PM EST | |
| 118.00 | 4.15 | 4.70 | % | 0 | 0 | 0.59 | -0.25 | 0.01 | -0.11 | 2/21/2025 3:59:49 PM EST | |||
| 119.00 | 4.45 | 5.10 | % | 0 | 0 | 0.59 | -0.26 | 0.01 | -0.11 | 2/21/2025 3:59:49 PM EST | |||
| 120.00 | 4.95 | 5.45 | 5.00 | -1.35 | -21.26% | 4 | 13 | 0.60 | -0.28 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 121.00 | 5.20 | 6.20 | 7.59 | 0.00 | 0.00% | 0 | 2 | 0.60 | -0.29 | 0.01 | -0.12 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 122.00 | 5.45 | 6.15 | 8.40 | 0.00 | 0.00% | 0 | 4 | 0.59 | -0.31 | 0.01 | -0.12 | 2/19/2025 | 2/21/2025 3:59:49 PM EST |
| 123.00 | 6.10 | 6.45 | 6.35 | -2.30 | -26.59% | 13 | 64 | 0.59 | -0.32 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 124.00 | 4.90 | 6.95 | 9.40 | 0.00 | 0.00% | 0 | 53 | 0.59 | -0.34 | 0.01 | -0.12 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 125.00 | 6.65 | 7.35 | 6.60 | -2.50 | -27.48% | 6 | 60 | 0.59 | -0.35 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 126.00 | 7.15 | 7.75 | % | 0 | 0 | 0.58 | -0.37 | 0.01 | -0.13 | 2/21/2025 3:59:49 PM EST | |||
| 127.00 | 7.80 | 8.45 | 9.60 | 0.00 | 0.00% | 0 | 1 | 0.60 | -0.38 | 0.01 | -0.13 | 2/18/2025 | 2/21/2025 3:59:49 PM EST |
| 128.00 | 8.20 | 8.95 | % | 0 | 0 | 0.60 | -0.40 | 0.01 | -0.13 | 2/21/2025 3:59:49 PM EST | |||
| 129.00 | 7.75 | 9.35 | % | 0 | 0 | 0.60 | -0.41 | 0.02 | -0.13 | 2/21/2025 3:59:49 PM EST | |||
| 130.00 | 9.20 | 9.75 | 9.80 | -2.50 | -20.33% | 1 | 1 | 0.59 | -0.43 | 0.02 | -0.13 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 131.00 | 9.70 | 10.20 | % | 0 | 0 | 0.59 | -0.44 | 0.02 | -0.13 | 2/21/2025 3:59:49 PM EST | |||
| 132.00 | 10.25 | 10.75 | % | 0 | 0 | 0.59 | -0.46 | 0.02 | -0.13 | 2/21/2025 3:59:49 PM EST | |||
| 133.00 | 10.40 | 11.25 | 10.40 | % | 4 | 0 | 0.58 | -0.47 | 0.02 | -0.13 | 2/21/2025 | 2/21/2025 3:59:49 PM EST | |
| 134.00 | 11.30 | 12.00 | % | 0 | 0 | 0.59 | -0.49 | 0.02 | -0.13 | 2/21/2025 3:59:49 PM EST | |||
| 135.00 | 11.95 | 12.70 | % | 0 | 0 | 0.60 | -0.50 | 0.02 | -0.13 | 2/21/2025 3:59:49 PM EST | |||
| 136.00 | 12.55 | 13.65 | % | 0 | 0 | 0.61 | -0.52 | 0.02 | -0.13 | 2/21/2025 3:59:49 PM EST | |||
| 137.00 | 13.00 | 14.15 | % | 0 | 0 | 0.60 | -0.53 | 0.02 | -0.13 | 2/21/2025 3:59:49 PM EST | |||
| 138.00 | 13.60 | 14.65 | % | 0 | 0 | 0.60 | -0.55 | 0.02 | -0.13 | 2/21/2025 3:59:49 PM EST | |||
| 139.00 | 13.60 | 15.05 | % | 0 | 0 | 0.57 | -0.56 | 0.02 | -0.13 | 2/21/2025 3:59:49 PM EST | |||
| 140.00 | 14.20 | 15.55 | % | 0 | 0 | 0.60 | -0.58 | 0.01 | -0.13 | 2/21/2025 3:59:49 PM EST | |||
| 141.00 | 15.05 | 16.35 | % | 0 | 0 | 0.58 | -0.59 | 0.01 | -0.13 | 2/21/2025 3:59:49 PM EST | |||
| 142.00 | 16.55 | 17.85 | 16.22 | % | 4 | 0 | 0.63 | -0.60 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 3:59:49 PM EST | |
| 143.00 | 16.65 | 17.65 | % | 0 | 0 | 0.58 | -0.62 | 0.01 | -0.13 | 2/21/2025 3:59:49 PM EST | |||
| 144.00 | 17.90 | 18.65 | % | 0 | 0 | 0.61 | -0.63 | 0.01 | -0.13 | 2/21/2025 3:59:49 PM EST | |||
| 145.00 | 17.60 | 19.50 | % | 0 | 0 | 0.58 | -0.64 | 0.01 | -0.12 | 2/21/2025 3:59:49 PM EST | |||
| 150.00 | 21.85 | 23.05 | % | 0 | 0 | 0.59 | -0.70 | 0.01 | -0.12 | 2/21/2025 3:59:49 PM EST | |||
| 155.00 | 26.35 | 28.60 | % | 0 | 0 | 0.65 | -0.75 | 0.01 | -0.11 | 2/21/2025 3:59:49 PM EST | |||
| 160.00 | 29.65 | 32.15 | % | 0 | 0 | 0.62 | -0.79 | 0.01 | -0.10 | 2/21/2025 3:59:49 PM EST | |||
| 165.00 | 34.90 | 36.30 | % | 0 | 0 | 0.64 | -0.83 | 0.01 | -0.09 | 2/21/2025 3:59:49 PM EST |