Options Chain for PDD HOLDINGS INC SPONSORED ADS (PDD) - $104.01 as of 4/25/2025 8:56:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 42.90 | 45.75 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 65.00 | 38.00 | 40.80 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 4/25/2025 3:59:52 PM EST | |||
| 70.00 | 33.10 | 35.90 | % | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.02 | 4/25/2025 3:59:52 PM EST | |||
| 75.00 | 28.85 | 30.70 | % | 0 | 0 | 0.88 | 0.98 | 0.00 | -0.02 | 4/25/2025 3:59:52 PM EST | |||
| 77.00 | 26.75 | 29.05 | % | 0 | 0 | 0.81 | 0.97 | 0.00 | -0.03 | 4/25/2025 3:59:52 PM EST | |||
| 78.00 | 25.85 | 27.95 | 23.14 | 0.00 | 0.00% | 0 | 0 | 0.77 | 0.96 | 0.00 | -0.03 | 4/24/2025 | 4/25/2025 3:59:52 PM EST |
| 79.00 | 24.90 | 26.90 | % | 0 | 0 | 0.77 | 0.95 | 0.01 | -0.04 | 4/25/2025 3:59:52 PM EST | |||
| 80.00 | 24.10 | 25.95 | 24.42 | +8.77 | +56.04% | 1 | 1 | 0.76 | 0.95 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 81.00 | 23.10 | 25.10 | 18.50 | 0.00 | 0.00% | 0 | 2 | 0.54 | 0.94 | 0.01 | -0.04 | 4/14/2025 | 4/25/2025 3:59:52 PM EST |
| 82.00 | 22.20 | 24.10 | 22.82 | +3.42 | +17.63% | 2 | 0 | 0.72 | 0.93 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 83.00 | 21.20 | 23.20 | 21.93 | % | 4 | 0 | 0.53 | 0.92 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 3:59:52 PM EST | |
| 84.00 | 20.25 | 22.35 | % | 0 | 0 | 0.58 | 0.91 | 0.01 | -0.05 | 4/25/2025 3:59:52 PM EST | |||
| 85.00 | 19.60 | 21.00 | % | 0 | 0 | 0.53 | 0.90 | 0.01 | -0.06 | 4/25/2025 3:59:52 PM EST | |||
| 86.00 | 18.95 | 20.10 | 19.17 | +8.02 | +71.93% | 2 | 6 | 0.55 | 0.89 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 87.00 | 17.80 | 19.25 | 18.40 | % | 4 | 0 | 0.54 | 0.87 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 3:59:52 PM EST | |
| 88.00 | 17.40 | 18.40 | 17.20 | 0.00 | 0.00% | 0 | 34 | 0.57 | 0.86 | 0.01 | -0.07 | 4/24/2025 | 4/25/2025 3:59:52 PM EST |
| 89.00 | 16.20 | 17.60 | 11.79 | 0.00 | 0.00% | 0 | 6 | 0.54 | 0.85 | 0.01 | -0.07 | 4/22/2025 | 4/25/2025 3:59:52 PM EST |
| 90.00 | 15.50 | 16.65 | 11.08 | 0.00 | 0.00% | 0 | 23 | 0.54 | 0.83 | 0.01 | -0.07 | 4/22/2025 | 4/25/2025 3:59:52 PM EST |
| 91.00 | 14.55 | 16.00 | 9.20 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.82 | 0.02 | -0.08 | 4/11/2025 | 4/25/2025 3:59:52 PM EST |
| 92.00 | 13.70 | 15.20 | 8.75 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.80 | 0.02 | -0.08 | 4/11/2025 | 4/25/2025 3:59:52 PM EST |
| 93.00 | 13.05 | 14.40 | 11.60 | 0.00 | 0.00% | 0 | 3 | 0.53 | 0.78 | 0.02 | -0.08 | 4/22/2025 | 4/25/2025 3:59:52 PM EST |
| 94.00 | 12.10 | 13.55 | 10.70 | 0.00 | 0.00% | 0 | 6 | 0.51 | 0.76 | 0.02 | -0.09 | 4/23/2025 | 4/25/2025 3:59:52 PM EST |
| 95.00 | 11.60 | 12.90 | 6.00 | 0.00 | 0.00% | 0 | 8 | 0.53 | 0.74 | 0.02 | -0.09 | 4/17/2025 | 4/25/2025 3:59:52 PM EST |
| 96.00 | 10.80 | 12.15 | 11.38 | +1.38 | +13.80% | 4 | 108 | 0.51 | 0.72 | 0.02 | -0.09 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 97.00 | 10.25 | 11.50 | 6.60 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.70 | 0.02 | -0.09 | 4/22/2025 | 4/25/2025 3:59:52 PM EST |
| 98.00 | 9.70 | 10.80 | 10.00 | 0.00 | 0.00% | 0 | 2 | 0.52 | 0.68 | 0.02 | -0.10 | 4/23/2025 | 4/25/2025 3:59:52 PM EST |
| 99.00 | 9.25 | 10.15 | 9.84 | 0.00 | 0.00% | 0 | 26 | 0.52 | 0.66 | 0.02 | -0.10 | 4/24/2025 | 4/25/2025 3:59:52 PM EST |
| 100.00 | 8.45 | 9.40 | 8.90 | -0.40 | -4.31% | 11 | 386 | 0.51 | 0.64 | 0.02 | -0.10 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 101.00 | 7.95 | 8.85 | 8.12 | +0.72 | +9.73% | 18 | 13 | 0.52 | 0.61 | 0.02 | -0.10 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 102.00 | 7.25 | 8.30 | 7.90 | +1.40 | +21.54% | 3 | 11 | 0.52 | 0.59 | 0.02 | -0.10 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 103.00 | 7.30 | 7.80 | 7.50 | -0.35 | -4.46% | 123 | 12 | 0.52 | 0.57 | 0.02 | -0.10 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 104.00 | 6.70 | 7.25 | 6.94 | +0.29 | +4.37% | 3 | 89 | 0.53 | 0.54 | 0.02 | -0.10 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 105.00 | 6.15 | 6.60 | 6.24 | +0.10 | +1.63% | 119 | 15 | 0.51 | 0.52 | 0.02 | -0.10 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 106.00 | 5.45 | 6.25 | 6.44 | 0.00 | 0.00% | 0 | 35 | 0.51 | 0.49 | 0.02 | -0.10 | 4/23/2025 | 4/25/2025 3:59:52 PM EST |
| 107.00 | 5.15 | 5.80 | 5.45 | 0.00 | 0.00% | 0 | 27 | 0.51 | 0.47 | 0.02 | -0.10 | 4/24/2025 | 4/25/2025 3:59:52 PM EST |
| 108.00 | 4.65 | 5.40 | 4.85 | -0.20 | -3.96% | 100 | 75 | 0.51 | 0.45 | 0.02 | -0.10 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 109.00 | 4.35 | 5.05 | 4.64 | 0.00 | 0.00% | 0 | 7 | 0.51 | 0.42 | 0.02 | -0.09 | 4/24/2025 | 4/25/2025 3:59:52 PM EST |
| 110.00 | 4.15 | 4.35 | 4.20 | -0.10 | -2.33% | 339 | 49 | 0.50 | 0.40 | 0.02 | -0.09 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 111.00 | 2.68 | 4.35 | 3.07 | 0.00 | 0.00% | 0 | 74 | 0.47 | 0.37 | 0.02 | -0.09 | 4/24/2025 | 4/25/2025 3:59:52 PM EST |
| 112.00 | 3.30 | 3.90 | 3.80 | 0.00 | 0.00% | 0 | 3 | 0.50 | 0.35 | 0.02 | -0.09 | 4/24/2025 | 4/25/2025 3:59:52 PM EST |
| 113.00 | 2.27 | 3.80 | % | 0 | 0 | 0.48 | 0.33 | 0.02 | -0.08 | 4/25/2025 3:59:52 PM EST | |||
| 114.00 | 2.00 | 3.40 | 3.10 | 0.00 | 0.00% | 0 | 4 | 0.47 | 0.31 | 0.02 | -0.08 | 4/24/2025 | 4/25/2025 3:59:52 PM EST |
| 115.00 | 2.47 | 2.92 | 2.66 | +0.31 | +13.20% | 16 | 43 | 0.49 | 0.29 | 0.02 | -0.08 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 116.00 | 1.53 | 2.94 | % | 0 | 0 | 0.47 | 0.27 | 0.02 | -0.08 | 4/25/2025 3:59:52 PM EST | |||
| 117.00 | 1.78 | 2.69 | 2.03 | 0.00 | 0.00% | 0 | 3 | 0.49 | 0.25 | 0.02 | -0.07 | 4/24/2025 | 4/25/2025 3:59:52 PM EST |
| 118.00 | 1.63 | 2.72 | 1.15 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.23 | 0.02 | -0.07 | 4/22/2025 | 4/25/2025 3:59:52 PM EST |
| 119.00 | 1.67 | 2.68 | 1.85 | +0.22 | +13.50% | 6 | 5 | 0.53 | 0.21 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 120.00 | 1.54 | 1.86 | 1.65 | -0.28 | -14.51% | 103 | 54 | 0.50 | 0.20 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 125.00 | 0.73 | 1.24 | 1.31 | 0.00 | 0.00% | 0 | 421 | 0.48 | 0.13 | 0.01 | -0.05 | 4/24/2025 | 4/25/2025 3:59:52 PM EST |
| 130.00 | 0.00 | 0.80 | 0.85 | 0.00 | 0.00% | 0 | 6 | 0.53 | 0.09 | 0.01 | -0.04 | 4/24/2025 | 4/25/2025 3:59:52 PM EST |
| 135.00 | 0.00 | 0.72 | % | 0 | 0 | 0.56 | 0.06 | 0.01 | -0.03 | 4/25/2025 3:59:52 PM EST | |||
| 140.00 | 0.15 | 0.49 | 0.27 | % | 4 | 0 | 0.53 | 0.05 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 1.30 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 65.00 | 0.00 | 1.42 | 0.78 | 0.00 | 0.00% | 0 | 1 | 1.19 | 0.00 | 0.00 | -0.01 | 4/16/2025 | 4/25/2025 3:59:52 PM EST |
| 70.00 | 0.00 | 1.51 | 0.37 | 0.00 | 0.00% | 0 | 2 | 1.05 | -0.01 | 0.00 | -0.02 | 4/23/2025 | 4/25/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 1.66 | 4.15 | 0.00 | 0.00% | 0 | 11 | 0.94 | -0.02 | 0.00 | -0.02 | 4/11/2025 | 4/25/2025 3:59:52 PM EST |
| 77.00 | 0.00 | 0.88 | 1.60 | 0.00 | 0.00% | 0 | 1 | 0.72 | -0.03 | 0.00 | -0.03 | 4/21/2025 | 4/25/2025 3:59:52 PM EST |
| 78.00 | 0.00 | 0.84 | 0.80 | 0.00 | 0.00% | 0 | 20 | 0.67 | -0.04 | 0.00 | -0.03 | 4/23/2025 | 4/25/2025 3:59:52 PM EST |
| 79.00 | 0.00 | 0.83 | 0.98 | 0.00 | 0.00% | 0 | 2 | 0.65 | -0.05 | 0.01 | -0.04 | 4/24/2025 | 4/25/2025 3:59:52 PM EST |
| 80.00 | 0.00 | 0.90 | 1.31 | 0.00 | 0.00% | 0 | 26 | 0.65 | -0.05 | 0.01 | -0.04 | 4/22/2025 | 4/25/2025 3:59:52 PM EST |
| 81.00 | 0.00 | 0.95 | 6.10 | 0.00 | 0.00% | 0 | 53 | 0.65 | -0.06 | 0.01 | -0.04 | 4/11/2025 | 4/25/2025 3:59:52 PM EST |
| 82.00 | 0.00 | 1.01 | 6.25 | 0.00 | 0.00% | 0 | 20 | 0.65 | -0.07 | 0.01 | -0.04 | 4/11/2025 | 4/25/2025 3:59:52 PM EST |
| 83.00 | 0.00 | 1.16 | 6.60 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.08 | 0.01 | -0.05 | 4/11/2025 | 4/25/2025 3:59:52 PM EST |
| 84.00 | 0.00 | 1.21 | 1.60 | 0.00 | 0.00% | 0 | 4 | 0.62 | -0.09 | 0.01 | -0.05 | 4/23/2025 | 4/25/2025 3:59:52 PM EST |
| 85.00 | 0.67 | 1.32 | 1.14 | -0.14 | -10.94% | 6 | 87 | 0.60 | -0.10 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 86.00 | 0.50 | 1.44 | 1.39 | 0.00 | 0.00% | 0 | 3 | 0.54 | -0.11 | 0.01 | -0.06 | 4/24/2025 | 4/25/2025 3:59:52 PM EST |
| 87.00 | 0.87 | 1.62 | 3.08 | 0.00 | 0.00% | 0 | 6 | 0.56 | -0.13 | 0.01 | -0.06 | 4/22/2025 | 4/25/2025 3:59:52 PM EST |
| 88.00 | 1.17 | 1.86 | 1.44 | -1.56 | -52.00% | 1 | 3 | 0.57 | -0.14 | 0.01 | -0.07 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 89.00 | 1.15 | 1.86 | 1.95 | 0.00 | 0.00% | 0 | 116 | 0.55 | -0.15 | 0.01 | -0.07 | 4/23/2025 | 4/25/2025 3:59:52 PM EST |
| 90.00 | 1.46 | 1.87 | 1.66 | -0.49 | -22.80% | 6 | 393 | 0.54 | -0.17 | 0.01 | -0.07 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 91.00 | 1.34 | 2.30 | 6.49 | 0.00 | 0.00% | 0 | 0 | 0.53 | -0.18 | 0.02 | -0.08 | 4/14/2025 | 4/25/2025 3:59:52 PM EST |
| 92.00 | 1.52 | 2.56 | % | 0 | 0 | 0.53 | -0.20 | 0.02 | -0.08 | 4/25/2025 3:59:52 PM EST | |||
| 93.00 | 1.60 | 2.74 | 2.51 | -0.36 | -12.55% | 3 | 2 | 0.52 | -0.22 | 0.02 | -0.08 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 94.00 | 1.67 | 2.98 | 2.93 | -0.47 | -13.83% | 1 | 12 | 0.50 | -0.24 | 0.02 | -0.09 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 95.00 | 2.10 | 3.20 | 3.13 | -0.27 | -7.95% | 5 | 179 | 0.51 | -0.26 | 0.02 | -0.09 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 96.00 | 2.27 | 3.50 | 4.25 | 0.00 | 0.00% | 0 | 1,010 | 0.50 | -0.28 | 0.02 | -0.09 | 4/24/2025 | 4/25/2025 3:59:52 PM EST |
| 97.00 | 2.35 | 3.85 | 3.28 | -1.62 | -33.07% | 1 | 11 | 0.49 | -0.30 | 0.02 | -0.09 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 98.00 | 2.73 | 4.15 | 4.35 | 0.00 | 0.00% | 0 | 13 | 0.49 | -0.32 | 0.02 | -0.10 | 4/23/2025 | 4/25/2025 3:59:52 PM EST |
| 99.00 | 3.65 | 4.55 | 6.20 | 0.00 | 0.00% | 0 | 25 | 0.52 | -0.34 | 0.02 | -0.10 | 4/24/2025 | 4/25/2025 3:59:52 PM EST |
| 100.00 | 4.35 | 4.90 | 4.70 | -0.48 | -9.27% | 32 | 199 | 0.52 | -0.36 | 0.02 | -0.10 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 101.00 | 4.55 | 5.35 | 5.50 | 0.00 | 0.00% | 0 | 11 | 0.51 | -0.39 | 0.02 | -0.10 | 4/23/2025 | 4/25/2025 3:59:52 PM EST |
| 102.00 | 4.90 | 5.85 | 6.15 | 0.00 | 0.00% | 0 | 17 | 0.51 | -0.41 | 0.02 | -0.10 | 4/24/2025 | 4/25/2025 3:59:52 PM EST |
| 103.00 | 5.65 | 6.25 | 5.93 | -1.01 | -14.56% | 106 | 5 | 0.52 | -0.43 | 0.02 | -0.10 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 104.00 | 6.00 | 6.70 | 7.00 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.46 | 0.02 | -0.10 | 4/24/2025 | 4/25/2025 3:59:52 PM EST |
| 105.00 | 6.65 | 7.25 | 7.00 | -1.50 | -17.65% | 3 | 4 | 0.52 | -0.48 | 0.02 | -0.10 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 106.00 | 6.55 | 7.85 | 8.30 | 0.00 | 0.00% | 0 | 2 | 0.49 | -0.51 | 0.02 | -0.10 | 4/23/2025 | 4/25/2025 3:59:52 PM EST |
| 107.00 | 7.05 | 8.40 | 15.30 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.53 | 0.02 | -0.10 | 4/17/2025 | 4/25/2025 3:59:52 PM EST |
| 108.00 | 8.10 | 9.00 | 8.80 | % | 3 | 0 | 0.50 | -0.55 | 0.02 | -0.10 | 4/25/2025 | 4/25/2025 3:59:52 PM EST | |
| 109.00 | 8.10 | 9.65 | % | 0 | 0 | 0.47 | -0.58 | 0.02 | -0.09 | 4/25/2025 3:59:52 PM EST | |||
| 110.00 | 9.50 | 10.25 | 9.85 | -0.79 | -7.43% | 10,003 | 30 | 0.51 | -0.60 | 0.02 | -0.09 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 111.00 | 9.20 | 11.05 | % | 0 | 0 | 0.47 | -0.63 | 0.02 | -0.09 | 4/25/2025 3:59:52 PM EST | |||
| 112.00 | 9.25 | 12.40 | % | 0 | 0 | 0.51 | -0.65 | 0.02 | -0.09 | 4/25/2025 3:59:52 PM EST | |||
| 113.00 | 10.45 | 13.05 | % | 0 | 0 | 0.49 | -0.67 | 0.02 | -0.08 | 4/25/2025 3:59:52 PM EST | |||
| 114.00 | 11.35 | 13.15 | % | 0 | 0 | 0.47 | -0.69 | 0.02 | -0.08 | 4/25/2025 3:59:52 PM EST | |||
| 115.00 | 12.10 | 14.05 | 21.65 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.71 | 0.02 | -0.08 | 4/17/2025 | 4/25/2025 3:59:52 PM EST |
| 116.00 | 12.75 | 14.85 | % | 0 | 0 | 0.47 | -0.73 | 0.02 | -0.08 | 4/25/2025 3:59:52 PM EST | |||
| 117.00 | 13.70 | 15.75 | % | 0 | 0 | 0.47 | -0.75 | 0.02 | -0.07 | 4/25/2025 3:59:52 PM EST | |||
| 118.00 | 14.45 | 16.35 | 25.90 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.77 | 0.02 | -0.07 | 4/16/2025 | 4/25/2025 3:59:52 PM EST |
| 119.00 | 15.25 | 17.20 | % | 0 | 0 | 0.47 | -0.79 | 0.02 | -0.07 | 4/25/2025 3:59:52 PM EST | |||
| 120.00 | 16.20 | 18.00 | 16.75 | 0.00 | 0.00% | 0 | 8 | 0.47 | -0.80 | 0.02 | -0.06 | 4/23/2025 | 4/25/2025 3:59:52 PM EST |
| 125.00 | 20.75 | 22.40 | % | 0 | 0 | 0.58 | -0.87 | 0.01 | -0.05 | 4/25/2025 3:59:52 PM EST | |||
| 130.00 | 25.10 | 27.70 | % | 0 | 0 | 0.64 | -0.91 | 0.01 | -0.04 | 4/25/2025 3:59:52 PM EST | |||
| 135.00 | 29.80 | 32.50 | % | 0 | 0 | 0.75 | -0.94 | 0.01 | -0.03 | 4/25/2025 3:59:52 PM EST | |||
| 140.00 | 34.85 | 37.45 | % | 0 | 0 | 0.79 | -0.95 | 0.01 | -0.02 | 4/25/2025 3:59:52 PM EST |