Options Chain for PDD HOLDINGS INC SPONSORED ADS (PDD) - $119.82 as of 3/31/2025 4:54:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 52.55 | 55.55 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST | |||
| 70.00 | 47.60 | 51.05 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST | |||
| 75.00 | 42.65 | 46.05 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST | |||
| 80.00 | 38.05 | 40.45 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.01 | 3/31/2025 2:59:07 PM EST | |||
| 85.00 | 33.45 | 35.00 | % | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.02 | 3/31/2025 2:59:07 PM EST | |||
| 90.00 | 28.60 | 30.30 | % | 0 | 0 | 0.72 | 0.98 | 0.00 | -0.02 | 3/31/2025 2:59:07 PM EST | |||
| 95.00 | 24.30 | 24.80 | % | 0 | 0 | 0.45 | 0.95 | 0.01 | -0.04 | 3/31/2025 2:59:07 PM EST | |||
| 100.00 | 19.70 | 20.35 | % | 0 | 0 | 0.42 | 0.91 | 0.01 | -0.05 | 3/31/2025 2:59:07 PM EST | |||
| 105.00 | 14.95 | 15.95 | % | 0 | 0 | 0.38 | 0.84 | 0.01 | -0.06 | 3/31/2025 2:59:07 PM EST | |||
| 108.00 | 13.10 | 13.65 | % | 0 | 0 | 0.41 | 0.79 | 0.02 | -0.07 | 3/31/2025 2:59:07 PM EST | |||
| 109.00 | 12.35 | 12.75 | % | 0 | 0 | 0.42 | 0.77 | 0.02 | -0.08 | 3/31/2025 2:59:07 PM EST | |||
| 110.00 | 11.65 | 12.05 | 17.40 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.75 | 0.02 | -0.08 | 3/27/2025 | 3/31/2025 2:59:07 PM EST |
| 111.00 | 10.95 | 11.90 | % | 0 | 0 | 0.42 | 0.73 | 0.02 | -0.08 | 3/31/2025 2:59:07 PM EST | |||
| 112.00 | 10.30 | 11.00 | % | 0 | 0 | 0.41 | 0.70 | 0.02 | -0.08 | 3/31/2025 2:59:07 PM EST | |||
| 113.00 | 9.60 | 9.90 | % | 0 | 0 | 0.41 | 0.68 | 0.02 | -0.09 | 3/31/2025 2:59:07 PM EST | |||
| 114.00 | 9.00 | 9.55 | % | 0 | 0 | 0.41 | 0.66 | 0.02 | -0.09 | 3/31/2025 2:59:07 PM EST | |||
| 115.00 | 8.35 | 8.75 | % | 0 | 0 | 0.41 | 0.63 | 0.02 | -0.09 | 3/31/2025 2:59:07 PM EST | |||
| 116.00 | 7.80 | 8.10 | % | 0 | 0 | 0.41 | 0.61 | 0.02 | -0.09 | 3/31/2025 2:59:07 PM EST | |||
| 117.00 | 7.25 | 8.00 | % | 0 | 0 | 0.40 | 0.58 | 0.02 | -0.09 | 3/31/2025 2:59:07 PM EST | |||
| 118.00 | 6.75 | 7.00 | 6.60 | % | 4 | 0 | 0.40 | 0.56 | 0.02 | -0.09 | 3/31/2025 | 3/31/2025 2:59:07 PM EST | |
| 119.00 | 6.25 | 6.55 | % | 0 | 0 | 0.40 | 0.54 | 0.02 | -0.09 | 3/31/2025 2:59:07 PM EST | |||
| 120.00 | 5.80 | 6.10 | 6.20 | -0.47 | -7.05% | 2 | 1 | 0.40 | 0.51 | 0.02 | -0.09 | 3/31/2025 | 3/31/2025 2:59:07 PM EST |
| 121.00 | 5.35 | 5.60 | % | 0 | 0 | 0.40 | 0.49 | 0.02 | -0.09 | 3/31/2025 2:59:07 PM EST | |||
| 122.00 | 4.95 | 5.25 | 6.20 | 0.00 | 0.00% | 0 | 15 | 0.42 | 0.46 | 0.02 | -0.09 | 3/28/2025 | 3/31/2025 2:59:07 PM EST |
| 123.00 | 4.55 | 4.80 | 5.80 | 0.00 | 0.00% | 0 | 14 | 0.40 | 0.44 | 0.02 | -0.09 | 3/28/2025 | 3/31/2025 2:59:07 PM EST |
| 124.00 | 4.20 | 4.80 | % | 0 | 0 | 0.41 | 0.42 | 0.02 | -0.09 | 3/31/2025 2:59:07 PM EST | |||
| 125.00 | 3.85 | 4.10 | 4.95 | 0.00 | 0.00% | 0 | 2 | 0.41 | 0.39 | 0.02 | -0.09 | 3/28/2025 | 3/31/2025 2:59:07 PM EST |
| 126.00 | 3.55 | 3.80 | % | 0 | 0 | 0.41 | 0.37 | 0.02 | -0.09 | 3/31/2025 2:59:07 PM EST | |||
| 127.00 | 3.25 | 3.75 | % | 0 | 0 | 0.41 | 0.35 | 0.02 | -0.08 | 3/31/2025 2:59:07 PM EST | |||
| 128.00 | 2.98 | 3.25 | % | 0 | 0 | 0.41 | 0.33 | 0.02 | -0.08 | 3/31/2025 2:59:07 PM EST | |||
| 129.00 | 2.72 | 2.92 | % | 0 | 0 | 0.41 | 0.31 | 0.02 | -0.08 | 3/31/2025 2:59:07 PM EST | |||
| 130.00 | 2.49 | 2.93 | % | 0 | 0 | 0.42 | 0.29 | 0.02 | -0.08 | 3/31/2025 2:59:07 PM EST | |||
| 131.00 | 2.27 | 2.51 | % | 0 | 0 | 0.42 | 0.27 | 0.02 | -0.07 | 3/31/2025 2:59:07 PM EST | |||
| 132.00 | 2.07 | 2.26 | % | 0 | 0 | 0.41 | 0.25 | 0.02 | -0.07 | 3/31/2025 2:59:07 PM EST | |||
| 133.00 | 1.88 | 2.07 | % | 0 | 0 | 0.41 | 0.23 | 0.02 | -0.07 | 3/31/2025 2:59:07 PM EST | |||
| 134.00 | 1.70 | 2.03 | % | 0 | 0 | 0.41 | 0.22 | 0.02 | -0.07 | 3/31/2025 2:59:07 PM EST | |||
| 135.00 | 1.54 | 1.78 | % | 0 | 0 | 0.41 | 0.20 | 0.02 | -0.06 | 3/31/2025 2:59:07 PM EST | |||
| 136.00 | 1.39 | 1.61 | 1.60 | % | 2 | 0 | 0.41 | 0.19 | 0.02 | -0.06 | 3/31/2025 | 3/31/2025 2:59:07 PM EST | |
| 140.00 | 0.93 | 1.12 | % | 0 | 0 | 0.43 | 0.14 | 0.01 | -0.05 | 3/31/2025 2:59:07 PM EST | |||
| 145.00 | 0.60 | 0.71 | % | 0 | 0 | 0.43 | 0.10 | 0.01 | -0.04 | 3/31/2025 2:59:07 PM EST | |||
| 150.00 | 0.35 | 0.53 | % | 0 | 0 | 0.44 | 0.06 | 0.01 | -0.03 | 3/31/2025 2:59:07 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.54 | 0.04 | 0.00 | -0.02 | 3/31/2025 2:59:07 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | 0.02 | 0.00 | -0.01 | 3/31/2025 2:59:07 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.64 | 0.01 | 0.00 | -0.01 | 3/31/2025 2:59:07 PM EST | |||
| 170.00 | 0.00 | 1.37 | % | 0 | 0 | 0.78 | 0.01 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST | |||
| 175.00 | 0.00 | 1.35 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST | |||
| 180.00 | 0.00 | 1.34 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST | |||
| 185.00 | 0.00 | 1.31 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 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 | 1.31 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST | |||
| 70.00 | 0.00 | 1.32 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST | |||
| 80.00 | 0.00 | 1.36 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.01 | 3/31/2025 2:59:07 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | -0.01 | 0.00 | -0.02 | 3/31/2025 2:59:07 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.62 | -0.02 | 0.00 | -0.02 | 3/31/2025 2:59:07 PM EST | |||
| 95.00 | 0.35 | 0.48 | % | 0 | 0 | 0.47 | -0.05 | 0.01 | -0.04 | 3/31/2025 2:59:07 PM EST | |||
| 100.00 | 0.73 | 0.82 | % | 0 | 0 | 0.44 | -0.09 | 0.01 | -0.05 | 3/31/2025 2:59:07 PM EST | |||
| 105.00 | 1.36 | 1.53 | % | 0 | 0 | 0.42 | -0.16 | 0.01 | -0.06 | 3/31/2025 2:59:07 PM EST | |||
| 108.00 | 1.96 | 2.14 | % | 0 | 0 | 0.41 | -0.21 | 0.02 | -0.07 | 3/31/2025 2:59:07 PM EST | |||
| 109.00 | 2.20 | 2.58 | % | 0 | 0 | 0.42 | -0.23 | 0.02 | -0.08 | 3/31/2025 2:59:07 PM EST | |||
| 110.00 | 2.48 | 2.63 | 2.39 | 0.00 | 0.00% | 0 | 3 | 0.41 | -0.25 | 0.02 | -0.08 | 3/28/2025 | 3/31/2025 2:59:07 PM EST |
| 111.00 | 2.77 | 2.91 | 2.68 | 0.00 | 0.00% | 0 | 20 | 0.41 | -0.27 | 0.02 | -0.08 | 3/28/2025 | 3/31/2025 2:59:07 PM EST |
| 112.00 | 3.05 | 3.25 | % | 0 | 0 | 0.41 | -0.30 | 0.02 | -0.08 | 3/31/2025 2:59:07 PM EST | |||
| 113.00 | 3.40 | 3.60 | % | 0 | 0 | 0.41 | -0.32 | 0.02 | -0.09 | 3/31/2025 2:59:07 PM EST | |||
| 114.00 | 3.80 | 3.95 | 2.44 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.34 | 0.02 | -0.09 | 3/27/2025 | 3/31/2025 2:59:07 PM EST |
| 115.00 | 4.20 | 4.35 | 3.90 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.37 | 0.02 | -0.09 | 3/28/2025 | 3/31/2025 2:59:07 PM EST |
| 116.00 | 4.60 | 4.75 | 4.53 | 0.00 | 0.00% | 0 | 2 | 0.40 | -0.39 | 0.02 | -0.09 | 3/28/2025 | 3/31/2025 2:59:07 PM EST |
| 117.00 | 5.05 | 5.20 | % | 0 | 0 | 0.41 | -0.42 | 0.02 | -0.09 | 3/31/2025 2:59:07 PM EST | |||
| 118.00 | 5.55 | 5.70 | 5.94 | % | 4 | 0 | 0.41 | -0.44 | 0.02 | -0.09 | 3/31/2025 | 3/31/2025 2:59:07 PM EST | |
| 119.00 | 6.05 | 6.20 | 6.24 | +0.43 | +7.41% | 2 | 3 | 0.40 | -0.46 | 0.02 | -0.09 | 3/31/2025 | 3/31/2025 2:59:07 PM EST |
| 120.00 | 6.55 | 6.75 | % | 0 | 0 | 0.41 | -0.49 | 0.02 | -0.09 | 3/31/2025 2:59:07 PM EST | |||
| 121.00 | 7.05 | 7.30 | % | 0 | 0 | 0.41 | -0.51 | 0.02 | -0.09 | 3/31/2025 2:59:07 PM EST | |||
| 122.00 | 7.70 | 7.90 | 7.15 | 0.00 | 0.00% | 0 | 14 | 0.42 | -0.54 | 0.02 | -0.09 | 3/28/2025 | 3/31/2025 2:59:07 PM EST |
| 123.00 | 8.20 | 8.50 | 7.75 | 0.00 | 0.00% | 0 | 13 | 0.41 | -0.56 | 0.02 | -0.09 | 3/28/2025 | 3/31/2025 2:59:07 PM EST |
| 124.00 | 8.85 | 9.15 | 9.55 | 0.00 | 0.00% | 0 | 20 | 0.40 | -0.58 | 0.02 | -0.09 | 3/28/2025 | 3/31/2025 2:59:07 PM EST |
| 125.00 | 9.65 | 9.80 | % | 0 | 0 | 0.41 | -0.61 | 0.02 | -0.09 | 3/31/2025 2:59:07 PM EST | |||
| 126.00 | 10.20 | 10.65 | % | 0 | 0 | 0.41 | -0.63 | 0.02 | -0.09 | 3/31/2025 2:59:07 PM EST | |||
| 127.00 | 11.00 | 11.45 | % | 0 | 0 | 0.41 | -0.65 | 0.02 | -0.08 | 3/31/2025 2:59:07 PM EST | |||
| 128.00 | 11.20 | 12.05 | % | 0 | 0 | 0.40 | -0.67 | 0.02 | -0.08 | 3/31/2025 2:59:07 PM EST | |||
| 129.00 | 12.45 | 12.80 | % | 0 | 0 | 0.41 | -0.69 | 0.02 | -0.08 | 3/31/2025 2:59:07 PM EST | |||
| 130.00 | 12.85 | 13.55 | % | 0 | 0 | 0.41 | -0.71 | 0.02 | -0.08 | 3/31/2025 2:59:07 PM EST | |||
| 131.00 | 13.95 | 14.45 | % | 0 | 0 | 0.41 | -0.73 | 0.02 | -0.07 | 3/31/2025 2:59:07 PM EST | |||
| 132.00 | 14.80 | 15.05 | % | 0 | 0 | 0.46 | -0.75 | 0.02 | -0.07 | 3/31/2025 2:59:07 PM EST | |||
| 133.00 | 15.65 | 16.75 | 15.55 | % | 1 | 0 | 0.47 | -0.77 | 0.02 | -0.07 | 3/31/2025 | 3/31/2025 2:59:07 PM EST | |
| 134.00 | 16.45 | 16.75 | % | 0 | 0 | 0.45 | -0.78 | 0.02 | -0.07 | 3/31/2025 2:59:07 PM EST | |||
| 135.00 | 17.30 | 17.55 | % | 0 | 0 | 0.43 | -0.80 | 0.02 | -0.06 | 3/31/2025 2:59:07 PM EST | |||
| 136.00 | 18.20 | 19.00 | % | 0 | 0 | 0.42 | -0.81 | 0.02 | -0.06 | 3/31/2025 2:59:07 PM EST | |||
| 140.00 | 21.75 | 22.80 | % | 0 | 0 | 0.46 | -0.86 | 0.01 | -0.05 | 3/31/2025 2:59:07 PM EST | |||
| 145.00 | 26.15 | 26.90 | % | 0 | 0 | 0.49 | -0.90 | 0.01 | -0.04 | 3/31/2025 2:59:07 PM EST | |||
| 150.00 | 30.05 | 32.20 | % | 0 | 0 | 0.54 | -0.94 | 0.01 | -0.03 | 3/31/2025 2:59:07 PM EST | |||
| 155.00 | 35.25 | 37.55 | % | 0 | 0 | 0.66 | -0.96 | 0.00 | -0.02 | 3/31/2025 2:59:07 PM EST | |||
| 160.00 | 39.35 | 43.40 | % | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.01 | 3/31/2025 2:59:07 PM EST | |||
| 165.00 | 44.95 | 48.30 | % | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.01 | 3/31/2025 2:59:07 PM EST | |||
| 170.00 | 50.00 | 53.15 | % | 0 | 0 | 0.92 | -0.99 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST | |||
| 175.00 | 54.85 | 57.95 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST | |||
| 180.00 | 60.00 | 62.90 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST | |||
| 185.00 | 64.40 | 67.65 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST |