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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 69.10 | 72.90 | 74.02 | 0.00 | 0.00% | 0 | 1 | 1.93 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 5/5/2025 3:59:51 PM EST |
| 45.00 | 64.20 | 67.95 | 86.85 | 0.00 | 0.00% | 0 | 21 | 1.71 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 5/5/2025 3:59:51 PM EST |
| 50.00 | 59.95 | 62.95 | 79.00 | 0.00 | 0.00% | 0 | 45 | 1.53 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 5/5/2025 3:59:51 PM EST |
| 55.00 | 54.25 | 58.00 | 68.25 | 0.00 | 0.00% | 0 | 2 | 1.33 | 1.00 | 0.00 | -0.01 | 3/7/2025 | 5/5/2025 3:59:51 PM EST |
| 60.00 | 50.45 | 52.80 | 32.10 | 0.00 | 0.00% | 0 | 43 | 1.16 | 0.99 | 0.00 | -0.01 | 4/10/2025 | 5/5/2025 3:59:51 PM EST |
| 65.00 | 44.55 | 48.10 | 39.17 | 0.00 | 0.00% | 0 | 6 | 1.00 | 0.99 | 0.00 | -0.02 | 4/23/2025 | 5/5/2025 3:59:51 PM EST |
| 70.00 | 40.70 | 42.40 | 32.00 | 0.00 | 0.00% | 0 | 136 | 0.88 | 0.98 | 0.00 | -0.02 | 4/23/2025 | 5/5/2025 3:59:51 PM EST |
| 75.00 | 35.50 | 38.00 | 30.85 | 0.00 | 0.00% | 0 | 22 | 0.83 | 0.96 | 0.00 | -0.03 | 4/23/2025 | 5/5/2025 3:59:51 PM EST |
| 80.00 | 31.40 | 32.40 | 31.60 | -0.40 | -1.25% | 5 | 154 | 0.75 | 0.95 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 85.00 | 26.85 | 27.70 | 27.10 | 0.00 | 0.00% | 0 | 595 | 0.59 | 0.92 | 0.01 | -0.05 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 90.00 | 21.80 | 22.85 | 20.72 | -1.63 | -7.30% | 8 | 552 | 0.49 | 0.88 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 95.00 | 17.65 | 18.85 | 18.70 | -0.05 | -0.27% | 1 | 2,322 | 0.50 | 0.83 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 100.00 | 14.65 | 15.20 | 14.95 | +0.10 | +0.68% | 5 | 12,367 | 0.54 | 0.75 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 105.00 | 11.35 | 11.55 | 11.50 | +0.05 | +0.44% | 73 | 4,681 | 0.51 | 0.66 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 110.00 | 8.55 | 8.70 | 8.52 | -0.23 | -2.63% | 564 | 9,651 | 0.50 | 0.57 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 115.00 | 6.25 | 6.40 | 6.40 | +0.05 | +0.79% | 1,613 | 11,772 | 0.50 | 0.47 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 120.00 | 4.45 | 4.60 | 4.53 | +0.03 | +0.67% | 619 | 6,989 | 0.49 | 0.37 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 125.00 | 3.05 | 3.25 | 3.10 | +0.10 | +3.34% | 40 | 7,011 | 0.49 | 0.29 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 130.00 | 2.02 | 2.20 | 2.11 | 0.00 | 0.00% | 752 | 51,976 | 0.49 | 0.21 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 135.00 | 1.28 | 1.55 | 1.40 | +0.15 | +12.00% | 75 | 22,215 | 0.49 | 0.16 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 140.00 | 0.75 | 1.03 | 1.01 | +0.09 | +9.79% | 82 | 22,985 | 0.49 | 0.11 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 145.00 | 0.63 | 0.78 | 0.70 | 0.00 | 0.00% | 3 | 4,398 | 0.50 | 0.08 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 150.00 | 0.45 | 0.56 | 0.47 | -0.03 | -6.00% | 11 | 8,242 | 0.51 | 0.06 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 155.00 | 0.17 | 1.02 | 0.39 | 0.00 | 0.00% | 0 | 1,563 | 0.56 | 0.04 | 0.00 | -0.02 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 160.00 | 0.11 | 0.54 | 0.27 | -0.01 | -3.58% | 23 | 4,771 | 0.53 | 0.03 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 165.00 | 0.12 | 0.20 | 0.20 | 0.00 | 0.00% | 6 | 11,339 | 0.52 | 0.02 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 170.00 | 0.06 | 0.86 | 0.69 | 0.00 | 0.00% | 0 | 2,458 | 0.67 | 0.02 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 175.00 | 0.05 | 0.84 | 0.14 | 0.00 | 0.00% | 0 | 16,800 | 0.70 | 0.01 | 0.00 | -0.01 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 180.00 | 0.05 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 1,192 | 0.58 | 0.01 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 185.00 | 0.04 | 0.60 | 0.50 | 0.00 | 0.00% | 0 | 1,358 | 0.68 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:51 PM EST |
| 190.00 | 0.05 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 15,252 | 0.68 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 195.00 | 0.02 | 0.99 | 0.94 | 0.00 | 0.00% | 0 | 1,614 | 0.91 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 5/5/2025 3:59:51 PM EST |
| 200.00 | 0.01 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 10,470 | 0.96 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:51 PM EST |
| 210.00 | 0.01 | 1.04 | 0.15 | 0.00 | 0.00% | 0 | 1,572 | 1.01 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 3:59:51 PM EST |
| 220.00 | 0.00 | 0.25 | 0.78 | 0.00 | 0.00% | 0 | 1,028 | 0.88 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 5/5/2025 3:59:51 PM EST |
| 230.00 | 0.00 | 0.75 | 0.28 | 0.00 | 0.00% | 0 | 75 | 1.09 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 5/5/2025 3:59:51 PM EST |
| 240.00 | 0.00 | 0.35 | 0.03 | 0.00 | 0.00% | 0 | 2,822 | 1.02 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.86 | 0.15 | 0.00 | 0.00% | 0 | 122 | 1.70 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 0.67 | 0.03 | 0.00 | 0.00% | 0 | 1,772 | 1.43 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 0.99 | 0.20 | 0.00 | 0.00% | 0 | 2,552 | 1.39 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 1.04 | 0.20 | 0.00 | 0.00% | 0 | 256 | 1.26 | 0.00 | 0.00 | -0.01 | 4/29/2025 | 5/5/2025 3:59:51 PM EST |
| 60.00 | 0.03 | 0.44 | 0.25 | 0.00 | 0.00% | 0 | 3,953 | 0.83 | -0.01 | 0.00 | -0.01 | 4/29/2025 | 5/5/2025 3:59:51 PM EST |
| 65.00 | 0.08 | 0.78 | 0.25 | 0.00 | 0.00% | 0 | 2,438 | 0.79 | -0.01 | 0.00 | -0.02 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 70.00 | 0.20 | 0.38 | 0.24 | -0.02 | -7.70% | 2 | 2,472 | 0.71 | -0.02 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 75.00 | 0.20 | 0.43 | 0.36 | -0.09 | -20.00% | 11 | 3,159 | 0.63 | -0.04 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 80.00 | 0.52 | 0.59 | 0.56 | +0.02 | +3.71% | 13 | 6,232 | 0.61 | -0.05 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 85.00 | 0.81 | 0.89 | 0.83 | +0.04 | +5.07% | 18 | 7,436 | 0.58 | -0.08 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 90.00 | 1.32 | 1.39 | 1.32 | +0.08 | +6.46% | 71 | 13,708 | 0.55 | -0.12 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 95.00 | 2.11 | 2.18 | 2.08 | +0.04 | +1.97% | 26 | 12,736 | 0.53 | -0.17 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 100.00 | 3.25 | 3.40 | 3.30 | +0.04 | +1.23% | 100 | 18,318 | 0.52 | -0.25 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 105.00 | 4.90 | 5.05 | 4.95 | +0.15 | +3.13% | 797 | 5,015 | 0.51 | -0.34 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 110.00 | 7.10 | 7.40 | 7.24 | +0.27 | +3.88% | 306 | 5,648 | 0.51 | -0.43 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 115.00 | 8.80 | 10.05 | 9.95 | +0.45 | +4.74% | 14 | 6,201 | 0.50 | -0.53 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 120.00 | 12.95 | 13.25 | 12.91 | +0.31 | +2.46% | 7 | 13,919 | 0.50 | -0.63 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 125.00 | 15.65 | 16.85 | 16.55 | +0.30 | +1.85% | 144 | 2,459 | 0.46 | -0.71 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 130.00 | 20.60 | 21.75 | 20.70 | -0.70 | -3.28% | 22 | 26,301 | 0.49 | -0.79 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 135.00 | 24.90 | 25.20 | 30.80 | 0.00 | 0.00% | 0 | 1,113 | 0.49 | -0.84 | 0.01 | -0.05 | 4/29/2025 | 5/5/2025 3:59:51 PM EST |
| 140.00 | 29.10 | 30.20 | 37.55 | 0.00 | 0.00% | 0 | 775 | 0.47 | -0.89 | 0.01 | -0.04 | 4/28/2025 | 5/5/2025 3:59:51 PM EST |
| 145.00 | 34.00 | 34.90 | 41.19 | 0.00 | 0.00% | 0 | 454 | 0.57 | -0.92 | 0.01 | -0.03 | 4/25/2025 | 5/5/2025 3:59:51 PM EST |
| 150.00 | 38.15 | 40.85 | 47.05 | 0.00 | 0.00% | 0 | 137 | 0.77 | -0.94 | 0.01 | -0.03 | 4/28/2025 | 5/5/2025 3:59:51 PM EST |
| 155.00 | 43.20 | 45.50 | 48.10 | 0.00 | 0.00% | 0 | 103 | 0.82 | -0.96 | 0.00 | -0.02 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 160.00 | 48.00 | 50.45 | 43.45 | 0.00 | 0.00% | 0 | 0 | 0.86 | -0.97 | 0.00 | -0.02 | 2/12/2025 | 5/5/2025 3:59:51 PM EST |
| 165.00 | 53.25 | 55.45 | 38.95 | 0.00 | 0.00% | 0 | 0 | 0.91 | -0.98 | 0.00 | -0.01 | 2/20/2025 | 5/5/2025 3:59:51 PM EST |
| 170.00 | 58.05 | 60.40 | 63.10 | 0.00 | 0.00% | 0 | 100 | 0.94 | -0.98 | 0.00 | -0.01 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 175.00 | 62.25 | 66.00 | 75.91 | 0.00 | 0.00% | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.01 | 11/26/2024 | 5/5/2025 3:59:51 PM EST |
| 180.00 | 67.20 | 71.20 | 63.00 | 0.00 | 0.00% | 0 | 0 | 1.05 | -0.99 | 0.00 | -0.01 | 3/5/2025 | 5/5/2025 3:59:51 PM EST |
| 185.00 | 72.20 | 76.00 | 61.28 | 0.00 | 0.00% | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 1/29/2024 | 5/5/2025 3:59:51 PM EST |
| 190.00 | 77.20 | 80.95 | 90.24 | 0.00 | 0.00% | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 8/26/2024 | 5/5/2025 3:59:51 PM EST |
| 195.00 | 82.20 | 85.95 | 63.80 | 0.00 | 0.00% | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 10/22/2024 | 5/5/2025 3:59:51 PM EST |
| 200.00 | 87.20 | 91.00 | 73.62 | 0.00 | 0.00% | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 1/29/2024 | 5/5/2025 3:59:51 PM EST |
| 210.00 | 98.00 | 100.45 | 85.60 | 0.00 | 0.00% | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 8/5/2024 | 5/5/2025 3:59:51 PM EST |
| 220.00 | 107.20 | 111.00 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 230.00 | 117.95 | 120.45 | 92.05 | 0.00 | 0.00% | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 10/1/2024 | 5/5/2025 3:59:51 PM EST |
| 240.00 | 127.20 | 131.20 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST |