Options Chain for PDD HOLDINGS INC SPONSORED ADS (PDD) - $120.45 as of 3/28/2025 8:42:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 69.55 | 72.05 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 55.00 | 64.15 | 67.10 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 60.00 | 59.15 | 62.05 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 65.00 | 54.65 | 57.25 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 70.00 | 49.25 | 52.90 | 41.50 | 0.00 | 0.00% | 0 | 1 | 1.21 | 1.00 | 0.00 | -0.01 | 1/28/2025 | 3/28/2025 3:59:51 PM EST |
| 75.00 | 44.05 | 47.30 | 36.85 | 0.00 | 0.00% | 0 | 2 | 0.96 | 0.99 | 0.00 | -0.02 | 1/27/2025 | 3/28/2025 3:59:51 PM EST |
| 80.00 | 39.40 | 42.25 | 44.00 | 0.00 | 0.00% | 0 | 5 | 0.85 | 0.98 | 0.00 | -0.02 | 3/14/2025 | 3/28/2025 3:59:51 PM EST |
| 85.00 | 34.25 | 38.00 | 29.30 | 0.00 | 0.00% | 0 | 5 | 0.86 | 0.97 | 0.00 | -0.03 | 1/27/2025 | 3/28/2025 3:59:51 PM EST |
| 90.00 | 30.40 | 32.40 | 39.55 | 0.00 | 0.00% | 0 | 89 | 0.76 | 0.94 | 0.00 | -0.04 | 3/20/2025 | 3/28/2025 3:59:51 PM EST |
| 95.00 | 26.55 | 26.80 | 36.80 | 0.00 | 0.00% | 0 | 262 | 0.56 | 0.92 | 0.01 | -0.05 | 3/20/2025 | 3/28/2025 3:59:51 PM EST |
| 100.00 | 21.00 | 22.25 | 28.98 | 0.00 | 0.00% | 0 | 402 | 0.43 | 0.88 | 0.01 | -0.06 | 3/24/2025 | 3/28/2025 3:59:51 PM EST |
| 105.00 | 17.75 | 18.65 | 17.50 | -3.40 | -16.27% | 1 | 799 | 0.46 | 0.84 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 110.00 | 13.90 | 14.05 | 13.25 | -4.10 | -23.64% | 16 | 1,854 | 0.42 | 0.77 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 115.00 | 10.50 | 10.65 | 9.60 | -4.05 | -29.67% | 7 | 1,576 | 0.41 | 0.67 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 120.00 | 7.50 | 7.85 | 7.80 | -2.25 | -22.39% | 151 | 4,474 | 0.41 | 0.56 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 125.00 | 5.50 | 5.65 | 5.55 | -1.90 | -25.51% | 719 | 1,905 | 0.41 | 0.44 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 130.00 | 3.85 | 3.95 | 3.88 | -1.62 | -29.46% | 86 | 2,074 | 0.41 | 0.34 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 135.00 | 2.62 | 2.68 | 2.64 | -1.18 | -30.89% | 71 | 1,975 | 0.41 | 0.26 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 140.00 | 1.74 | 1.80 | 1.77 | -0.86 | -32.70% | 431 | 6,950 | 0.41 | 0.19 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 145.00 | 1.14 | 1.20 | 1.19 | -0.61 | -33.89% | 183 | 8,468 | 0.41 | 0.14 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 150.00 | 0.76 | 0.82 | 0.79 | -0.41 | -34.17% | 656 | 9,642 | 0.42 | 0.10 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 155.00 | 0.50 | 0.55 | 0.51 | -0.38 | -42.70% | 94 | 2,074 | 0.43 | 0.07 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 160.00 | 0.22 | 0.54 | 0.40 | -0.16 | -28.58% | 101 | 742 | 0.43 | 0.05 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 165.00 | 0.01 | 0.70 | 0.40 | 0.00 | 0.00% | 0 | 627 | 0.39 | 0.04 | 0.00 | -0.02 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 170.00 | 0.01 | 1.46 | 0.34 | 0.00 | 0.00% | 0 | 529 | 0.47 | 0.02 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 175.00 | 0.05 | 1.18 | 0.12 | -0.06 | -33.34% | 10 | 2,582 | 0.55 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 180.00 | 0.03 | 0.40 | 0.16 | 0.00 | 0.00% | 0 | 1,127 | 0.59 | 0.01 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 185.00 | 0.02 | 0.67 | 0.60 | 0.00 | 0.00% | 0 | 77 | 0.68 | 0.01 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 3:59:51 PM EST |
| 190.00 | 0.02 | 0.18 | 0.26 | 0.00 | 0.00% | 0 | 1,762 | 0.51 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:51 PM EST |
| 195.00 | 0.00 | 1.31 | 0.57 | 0.00 | 0.00% | 0 | 39 | 0.85 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 3:59:51 PM EST |
| 200.00 | 0.00 | 1.11 | 0.16 | 0.00 | 0.00% | 0 | 82 | 0.86 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:51 PM EST |
| 210.00 | 0.00 | 0.50 | 0.01 | -0.32 | -96.97% | 5 | 345 | 0.79 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 1.09 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 55.00 | 0.00 | 1.11 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 3/28/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 0.62 | 0.62 | 0.00 | 0.00% | 0 | 5 | 1.13 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 3/28/2025 3:59:51 PM EST |
| 65.00 | 0.01 | 0.49 | 0.35 | 0.00 | 0.00% | 0 | 159 | 0.78 | 0.00 | 0.00 | -0.01 | 3/10/2025 | 3/28/2025 3:59:51 PM EST |
| 70.00 | 0.01 | 0.98 | 0.35 | 0.00 | 0.00% | 0 | 370 | 0.76 | 0.00 | 0.00 | -0.01 | 3/10/2025 | 3/28/2025 3:59:51 PM EST |
| 75.00 | 0.02 | 0.32 | 0.01 | -0.14 | -93.34% | 1 | 1,212 | 0.71 | -0.01 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 80.00 | 0.01 | 1.32 | 0.20 | 0.00 | 0.00% | 0 | 3,061 | 0.63 | -0.02 | 0.00 | -0.02 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 85.00 | 0.20 | 0.70 | 0.24 | 0.00 | 0.00% | 0 | 964 | 0.58 | -0.03 | 0.00 | -0.03 | 3/21/2025 | 3/28/2025 3:59:51 PM EST |
| 90.00 | 0.22 | 0.49 | 0.37 | +0.07 | +23.34% | 2 | 2,065 | 0.48 | -0.06 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 95.00 | 0.53 | 0.59 | 0.59 | +0.10 | +20.41% | 6 | 4,937 | 0.46 | -0.08 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 100.00 | 0.95 | 0.99 | 0.97 | +0.25 | +34.73% | 41 | 6,167 | 0.44 | -0.12 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 105.00 | 1.65 | 1.72 | 1.65 | +0.43 | +35.25% | 601 | 3,594 | 0.43 | -0.16 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 110.00 | 2.74 | 2.91 | 2.83 | +0.82 | +40.80% | 843 | 8,045 | 0.42 | -0.23 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 115.00 | 4.35 | 4.45 | 4.45 | +1.15 | +34.85% | 403 | 4,277 | 0.41 | -0.33 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 120.00 | 6.50 | 6.65 | 6.66 | +1.44 | +27.59% | 198 | 6,033 | 0.41 | -0.44 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 125.00 | 9.30 | 9.45 | 9.50 | +1.95 | +25.83% | 31 | 2,918 | 0.41 | -0.56 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 130.00 | 11.65 | 12.80 | 13.31 | +2.26 | +20.46% | 2 | 1,511 | 0.41 | -0.66 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 135.00 | 16.40 | 16.75 | 16.00 | +0.88 | +5.82% | 2 | 356 | 0.42 | -0.74 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 140.00 | 20.60 | 21.55 | 18.31 | 0.00 | 0.00% | 0 | 113 | 0.43 | -0.81 | 0.01 | -0.05 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 145.00 | 24.65 | 26.00 | 26.00 | +5.10 | +24.41% | 1 | 3 | 0.52 | -0.86 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 150.00 | 29.50 | 30.55 | 21.90 | 0.00 | 0.00% | 0 | 33 | 0.57 | -0.90 | 0.01 | -0.04 | 3/20/2025 | 3/28/2025 3:59:51 PM EST |
| 155.00 | 33.45 | 35.75 | 28.50 | 0.00 | 0.00% | 0 | 10 | 0.60 | -0.93 | 0.01 | -0.03 | 3/21/2025 | 3/28/2025 3:59:51 PM EST |
| 160.00 | 38.40 | 41.30 | 38.30 | 0.00 | 0.00% | 0 | 3 | 0.68 | -0.95 | 0.01 | -0.02 | 2/14/2025 | 3/28/2025 3:59:51 PM EST |
| 165.00 | 43.35 | 45.80 | 38.80 | 0.00 | 0.00% | 0 | 100 | 0.71 | -0.96 | 0.00 | -0.02 | 3/18/2025 | 3/28/2025 3:59:51 PM EST |
| 170.00 | 48.20 | 50.85 | 43.55 | 0.00 | 0.00% | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.01 | 3/18/2025 | 3/28/2025 3:59:51 PM EST |
| 175.00 | 53.20 | 55.85 | 46.31 | 0.00 | 0.00% | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.01 | 3/20/2025 | 3/28/2025 3:59:51 PM EST |
| 180.00 | 58.40 | 60.75 | 53.59 | 0.00 | 0.00% | 0 | 0 | 0.83 | -0.99 | 0.00 | 0.00 | 2/20/2025 | 3/28/2025 3:59:51 PM EST |
| 185.00 | 63.20 | 65.85 | % | 0 | 0 | 0.94 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 190.00 | 68.55 | 70.85 | 76.00 | 0.00 | 0.00% | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 2/4/2025 | 3/28/2025 3:59:51 PM EST |
| 195.00 | 73.40 | 76.05 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 200.00 | 78.35 | 81.00 | 101.20 | 0.00 | 0.00% | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 12/3/2024 | 3/28/2025 3:59:51 PM EST |
| 210.00 | 88.35 | 91.20 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST |