Options Chain for PDD HOLDINGS INC SPONSORED ADS (PDD) - $110.85 as of 5/5/2025 8:54:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 50.30 | 52.30 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 65.00 | 45.35 | 47.45 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 70.00 | 39.60 | 42.75 | % | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 75.00 | 35.55 | 37.65 | % | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 80.00 | 30.75 | 32.80 | % | 0 | 0 | 0.80 | 0.96 | 0.00 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 85.00 | 26.10 | 27.85 | % | 0 | 0 | 0.57 | 0.93 | 0.01 | -0.05 | 5/5/2025 3:59:51 PM EST | |||
| 90.00 | 21.60 | 23.45 | % | 0 | 0 | 0.57 | 0.89 | 0.01 | -0.06 | 5/5/2025 3:59:51 PM EST | |||
| 91.00 | 20.70 | 22.40 | % | 0 | 0 | 0.55 | 0.88 | 0.01 | -0.06 | 5/5/2025 3:59:51 PM EST | |||
| 92.00 | 19.85 | 21.95 | % | 0 | 0 | 0.60 | 0.87 | 0.01 | -0.07 | 5/5/2025 3:59:51 PM EST | |||
| 93.00 | 18.70 | 20.15 | % | 0 | 0 | 0.50 | 0.86 | 0.01 | -0.07 | 5/5/2025 3:59:51 PM EST | |||
| 94.00 | 18.70 | 19.30 | % | 0 | 0 | 0.55 | 0.85 | 0.01 | -0.07 | 5/5/2025 3:59:51 PM EST | |||
| 95.00 | 16.70 | 18.45 | % | 0 | 0 | 0.47 | 0.83 | 0.01 | -0.07 | 5/5/2025 3:59:51 PM EST | |||
| 96.00 | 16.60 | 18.35 | % | 0 | 0 | 0.55 | 0.82 | 0.01 | -0.08 | 5/5/2025 3:59:51 PM EST | |||
| 97.00 | 15.80 | 17.55 | % | 0 | 0 | 0.55 | 0.81 | 0.01 | -0.08 | 5/5/2025 3:59:51 PM EST | |||
| 98.00 | 15.60 | 17.60 | % | 0 | 0 | 0.62 | 0.79 | 0.01 | -0.08 | 5/5/2025 3:59:51 PM EST | |||
| 99.00 | 14.55 | 15.90 | % | 0 | 0 | 0.55 | 0.77 | 0.02 | -0.09 | 5/5/2025 3:59:51 PM EST | |||
| 100.00 | 14.00 | 14.65 | 13.90 | -0.45 | -3.14% | 2 | 1 | 0.52 | 0.76 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 101.00 | 13.45 | 13.95 | % | 0 | 0 | 0.54 | 0.74 | 0.02 | -0.09 | 5/5/2025 3:59:51 PM EST | |||
| 102.00 | 11.50 | 13.75 | % | 0 | 0 | 0.49 | 0.72 | 0.02 | -0.09 | 5/5/2025 3:59:51 PM EST | |||
| 103.00 | 11.50 | 13.00 | % | 0 | 0 | 0.53 | 0.70 | 0.02 | -0.09 | 5/5/2025 3:59:51 PM EST | |||
| 104.00 | 11.00 | 12.40 | % | 0 | 0 | 0.53 | 0.68 | 0.02 | -0.10 | 5/5/2025 3:59:51 PM EST | |||
| 105.00 | 10.85 | 11.25 | 10.51 | 0.00 | 0.00% | 0 | 55 | 0.53 | 0.67 | 0.02 | -0.10 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 106.00 | 9.60 | 11.00 | % | 0 | 0 | 0.52 | 0.65 | 0.02 | -0.10 | 5/5/2025 3:59:51 PM EST | |||
| 107.00 | 9.40 | 10.05 | % | 0 | 0 | 0.52 | 0.63 | 0.02 | -0.10 | 5/5/2025 3:59:51 PM EST | |||
| 108.00 | 9.00 | 9.45 | 6.84 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.60 | 0.02 | -0.10 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 109.00 | 8.45 | 9.05 | 6.37 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.58 | 0.02 | -0.10 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 110.00 | 8.00 | 8.50 | 7.86 | +0.70 | +9.78% | 1 | 1 | 0.53 | 0.56 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 111.00 | 7.55 | 8.00 | 7.15 | -1.00 | -12.27% | 3 | 3 | 0.53 | 0.54 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 112.00 | 6.90 | 7.55 | 6.50 | 0.00 | 0.00% | 0 | 15 | 0.52 | 0.52 | 0.02 | -0.10 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 113.00 | 5.60 | 7.05 | % | 0 | 0 | 0.52 | 0.50 | 0.02 | -0.10 | 5/5/2025 3:59:51 PM EST | |||
| 114.00 | 5.90 | 6.65 | 6.25 | % | 7 | 0 | 0.51 | 0.48 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 115.00 | 5.70 | 6.25 | 6.05 | % | 1 | 0 | 0.52 | 0.46 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 116.00 | 4.30 | 5.90 | % | 0 | 0 | 0.49 | 0.43 | 0.02 | -0.10 | 5/5/2025 3:59:51 PM EST | |||
| 117.00 | 4.55 | 5.65 | % | 0 | 0 | 0.51 | 0.41 | 0.02 | -0.10 | 5/5/2025 3:59:51 PM EST | |||
| 118.00 | 4.25 | 5.20 | % | 0 | 0 | 0.51 | 0.39 | 0.02 | -0.09 | 5/5/2025 3:59:51 PM EST | |||
| 119.00 | 2.87 | 4.85 | 4.25 | 0.00 | 0.00% | 0 | 69 | 0.47 | 0.37 | 0.02 | -0.09 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 120.00 | 3.65 | 4.65 | % | 0 | 0 | 0.51 | 0.35 | 0.02 | -0.09 | 5/5/2025 3:59:51 PM EST | |||
| 125.00 | 2.31 | 3.10 | 3.04 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.26 | 0.02 | -0.08 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 130.00 | 1.53 | 2.64 | 1.53 | % | 1 | 0 | 0.53 | 0.19 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 135.00 | 0.97 | 1.63 | % | 0 | 0 | 0.52 | 0.13 | 0.01 | -0.05 | 5/5/2025 3:59:51 PM EST | |||
| 140.00 | 0.24 | 1.28 | % | 0 | 0 | 0.55 | 0.09 | 0.01 | -0.04 | 5/5/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 1.63 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 65.00 | 0.00 | 1.79 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 70.00 | 0.00 | 1.83 | % | 0 | 0 | 1.11 | -0.01 | 0.00 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 75.00 | 0.00 | 1.91 | % | 0 | 0 | 1.00 | -0.01 | 0.00 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 80.00 | 0.00 | 1.97 | % | 0 | 0 | 0.70 | -0.04 | 0.00 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 85.00 | 0.51 | 1.18 | % | 0 | 0 | 0.62 | -0.07 | 0.01 | -0.05 | 5/5/2025 3:59:51 PM EST | |||
| 90.00 | 0.66 | 1.50 | % | 0 | 0 | 0.55 | -0.11 | 0.01 | -0.06 | 5/5/2025 3:59:51 PM EST | |||
| 91.00 | 0.66 | 1.77 | % | 0 | 0 | 0.55 | -0.12 | 0.01 | -0.06 | 5/5/2025 3:59:51 PM EST | |||
| 92.00 | 0.92 | 1.94 | % | 0 | 0 | 0.56 | -0.13 | 0.01 | -0.07 | 5/5/2025 3:59:51 PM EST | |||
| 93.00 | 1.35 | 1.94 | % | 0 | 0 | 0.57 | -0.14 | 0.01 | -0.07 | 5/5/2025 3:59:51 PM EST | |||
| 94.00 | 1.46 | 1.88 | 1.53 | +0.12 | +8.52% | 1 | 1 | 0.54 | -0.15 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 95.00 | 1.67 | 2.36 | % | 0 | 0 | 0.56 | -0.17 | 0.01 | -0.07 | 5/5/2025 3:59:51 PM EST | |||
| 96.00 | 1.36 | 2.74 | % | 0 | 0 | 0.54 | -0.18 | 0.01 | -0.08 | 5/5/2025 3:59:51 PM EST | |||
| 97.00 | 2.03 | 2.80 | % | 0 | 0 | 0.55 | -0.19 | 0.01 | -0.08 | 5/5/2025 3:59:51 PM EST | |||
| 98.00 | 0.73 | 2.90 | 2.38 | 0.00 | 0.00% | 0 | 8 | 0.47 | -0.21 | 0.01 | -0.08 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 99.00 | 1.45 | 2.94 | 2.58 | % | 2 | 0 | 0.48 | -0.23 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 100.00 | 2.31 | 3.20 | % | 0 | 0 | 0.51 | -0.24 | 0.02 | -0.09 | 5/5/2025 3:59:51 PM EST | |||
| 101.00 | 2.97 | 3.50 | % | 0 | 0 | 0.53 | -0.26 | 0.02 | -0.09 | 5/5/2025 3:59:51 PM EST | |||
| 102.00 | 2.53 | 4.45 | 3.70 | 0.00 | 0.00% | 0 | 11 | 0.53 | -0.28 | 0.02 | -0.09 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 103.00 | 2.84 | 4.50 | % | 0 | 0 | 0.51 | -0.30 | 0.02 | -0.09 | 5/5/2025 3:59:51 PM EST | |||
| 104.00 | 2.85 | 4.75 | % | 0 | 0 | 0.49 | -0.32 | 0.02 | -0.10 | 5/5/2025 3:59:51 PM EST | |||
| 105.00 | 4.40 | 4.85 | 4.55 | 0.00 | 0.00% | 0 | 4 | 0.52 | -0.33 | 0.02 | -0.10 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 106.00 | 4.35 | 5.50 | % | 0 | 0 | 0.52 | -0.35 | 0.02 | -0.10 | 5/5/2025 3:59:51 PM EST | |||
| 107.00 | 5.20 | 5.65 | % | 0 | 0 | 0.52 | -0.37 | 0.02 | -0.10 | 5/5/2025 3:59:51 PM EST | |||
| 108.00 | 5.60 | 6.05 | 7.00 | % | 1 | 0 | 0.51 | -0.40 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 109.00 | 6.10 | 6.55 | % | 0 | 0 | 0.52 | -0.42 | 0.02 | -0.10 | 5/5/2025 3:59:51 PM EST | |||
| 110.00 | 5.05 | 7.00 | 7.00 | % | 1 | 0 | 0.46 | -0.44 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 111.00 | 7.00 | 7.60 | % | 0 | 0 | 0.51 | -0.46 | 0.02 | -0.10 | 5/5/2025 3:59:51 PM EST | |||
| 112.00 | 7.50 | 8.15 | % | 0 | 0 | 0.51 | -0.48 | 0.02 | -0.10 | 5/5/2025 3:59:51 PM EST | |||
| 113.00 | 7.90 | 8.70 | % | 0 | 0 | 0.51 | -0.50 | 0.02 | -0.10 | 5/5/2025 3:59:51 PM EST | |||
| 114.00 | 8.75 | 9.25 | % | 0 | 0 | 0.52 | -0.52 | 0.02 | -0.10 | 5/5/2025 3:59:51 PM EST | |||
| 115.00 | 9.20 | 10.15 | % | 0 | 0 | 0.52 | -0.54 | 0.02 | -0.10 | 5/5/2025 3:59:51 PM EST | |||
| 116.00 | 9.20 | 11.40 | % | 0 | 0 | 0.49 | -0.57 | 0.02 | -0.10 | 5/5/2025 3:59:51 PM EST | |||
| 117.00 | 10.20 | 11.65 | % | 0 | 0 | 0.52 | -0.59 | 0.02 | -0.10 | 5/5/2025 3:59:51 PM EST | |||
| 118.00 | 10.35 | 12.25 | % | 0 | 0 | 0.50 | -0.61 | 0.02 | -0.09 | 5/5/2025 3:59:51 PM EST | |||
| 119.00 | 11.05 | 12.95 | % | 0 | 0 | 0.50 | -0.63 | 0.02 | -0.09 | 5/5/2025 3:59:51 PM EST | |||
| 120.00 | 12.25 | 13.75 | % | 0 | 0 | 0.53 | -0.65 | 0.02 | -0.09 | 5/5/2025 3:59:51 PM EST | |||
| 125.00 | 16.00 | 16.75 | % | 0 | 0 | 0.50 | -0.74 | 0.02 | -0.08 | 5/5/2025 3:59:51 PM EST | |||
| 130.00 | 20.15 | 20.95 | % | 0 | 0 | 0.50 | -0.81 | 0.02 | -0.06 | 5/5/2025 3:59:51 PM EST | |||
| 135.00 | 24.65 | 26.00 | % | 0 | 0 | 0.55 | -0.87 | 0.01 | -0.05 | 5/5/2025 3:59:51 PM EST | |||
| 140.00 | 28.35 | 30.85 | % | 0 | 0 | 0.58 | -0.91 | 0.01 | -0.04 | 5/5/2025 3:59:51 PM EST |