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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 77.10 | 81.00 | 74.02 | 0.00 | 0.00% | 0 | 1 | 1.73 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 3/31/2025 3:59:48 PM EST |
| 45.00 | 72.10 | 76.05 | 86.85 | 0.00 | 0.00% | 0 | 21 | 1.57 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 3:59:48 PM EST |
| 50.00 | 67.10 | 71.10 | 79.00 | 0.00 | 0.00% | 0 | 45 | 1.43 | 1.00 | 0.00 | -0.01 | 3/20/2025 | 3/31/2025 3:59:48 PM EST |
| 55.00 | 62.30 | 66.25 | 68.25 | 0.00 | 0.00% | 0 | 2 | 1.27 | 1.00 | 0.00 | -0.01 | 3/7/2025 | 3/31/2025 3:59:48 PM EST |
| 60.00 | 58.40 | 60.00 | 59.30 | -1.68 | -2.76% | 3 | 22 | 0.91 | 0.99 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 65.00 | 52.45 | 56.40 | 67.45 | 0.00 | 0.00% | 0 | 5 | 1.05 | 0.98 | 0.00 | -0.02 | 3/20/2025 | 3/31/2025 3:59:48 PM EST |
| 70.00 | 48.55 | 50.40 | 51.30 | 0.00 | 0.00% | 0 | 82 | 0.85 | 0.98 | 0.00 | -0.02 | 3/28/2025 | 3/31/2025 3:59:48 PM EST |
| 75.00 | 42.90 | 46.65 | 45.00 | -2.80 | -5.86% | 1 | 15 | 0.87 | 0.97 | 0.00 | -0.03 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 80.00 | 39.25 | 40.65 | 50.16 | 0.00 | 0.00% | 0 | 113 | 0.75 | 0.95 | 0.00 | -0.03 | 3/20/2025 | 3/31/2025 3:59:48 PM EST |
| 85.00 | 34.15 | 35.45 | 47.00 | 0.00 | 0.00% | 0 | 250 | 0.61 | 0.93 | 0.00 | -0.04 | 3/20/2025 | 3/31/2025 3:59:48 PM EST |
| 90.00 | 29.70 | 32.05 | 31.20 | -0.20 | -0.64% | 12 | 123 | 0.50 | 0.91 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 95.00 | 25.60 | 26.95 | 33.77 | 0.00 | 0.00% | 0 | 490 | 0.48 | 0.87 | 0.01 | -0.05 | 3/21/2025 | 3/31/2025 3:59:48 PM EST |
| 100.00 | 21.55 | 22.30 | 23.75 | 0.00 | 0.00% | 0 | 3,943 | 0.44 | 0.83 | 0.01 | -0.05 | 3/28/2025 | 3/31/2025 3:59:48 PM EST |
| 105.00 | 17.65 | 19.55 | 20.25 | 0.00 | 0.00% | 0 | 487 | 0.46 | 0.77 | 0.01 | -0.06 | 3/28/2025 | 3/31/2025 3:59:48 PM EST |
| 110.00 | 14.55 | 16.10 | 15.46 | -1.34 | -7.98% | 2 | 1,719 | 0.46 | 0.70 | 0.01 | -0.06 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 115.00 | 12.20 | 12.40 | 12.55 | -1.25 | -9.06% | 26 | 4,698 | 0.45 | 0.62 | 0.02 | -0.07 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 120.00 | 9.50 | 9.95 | 10.00 | -1.17 | -10.48% | 45 | 5,325 | 0.45 | 0.54 | 0.02 | -0.07 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 125.00 | 7.50 | 7.90 | 7.95 | -1.00 | -11.18% | 57 | 6,137 | 0.44 | 0.46 | 0.02 | -0.07 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 130.00 | 6.00 | 6.30 | 6.40 | -0.75 | -10.49% | 52 | 13,170 | 0.45 | 0.39 | 0.02 | -0.06 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 135.00 | 4.55 | 4.85 | 4.85 | -0.80 | -14.16% | 51 | 12,612 | 0.45 | 0.32 | 0.01 | -0.06 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 140.00 | 3.35 | 3.70 | 3.70 | -0.70 | -15.91% | 45 | 22,631 | 0.45 | 0.27 | 0.01 | -0.06 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 145.00 | 2.63 | 2.86 | 2.92 | -0.38 | -11.52% | 6 | 4,352 | 0.45 | 0.22 | 0.01 | -0.05 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 150.00 | 2.09 | 2.23 | 2.15 | -0.43 | -16.67% | 22 | 8,359 | 0.46 | 0.18 | 0.01 | -0.05 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 155.00 | 1.47 | 1.86 | 1.68 | -0.32 | -16.00% | 10 | 1,698 | 0.46 | 0.15 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 160.00 | 1.25 | 1.31 | 1.35 | -0.26 | -16.15% | 7 | 4,289 | 0.46 | 0.12 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 165.00 | 0.82 | 1.20 | 1.01 | -0.09 | -8.19% | 6 | 11,345 | 0.47 | 0.10 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 170.00 | 0.55 | 0.93 | 0.77 | -0.09 | -10.47% | 1 | 2,457 | 0.48 | 0.08 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 175.00 | 0.40 | 0.79 | 0.65 | -0.07 | -9.73% | 2 | 16,799 | 0.49 | 0.06 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 180.00 | 0.27 | 1.11 | 0.53 | -0.05 | -8.63% | 1 | 1,137 | 0.50 | 0.05 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 185.00 | 0.19 | 1.19 | 0.59 | 0.00 | 0.00% | 0 | 1,311 | 0.53 | 0.04 | 0.00 | -0.01 | 3/26/2025 | 3/31/2025 3:59:48 PM EST |
| 190.00 | 0.25 | 1.49 | 0.53 | 0.00 | 0.00% | 0 | 15,251 | 0.58 | 0.03 | 0.00 | -0.01 | 3/28/2025 | 3/31/2025 3:59:48 PM EST |
| 195.00 | 0.12 | 1.15 | 0.94 | 0.00 | 0.00% | 0 | 1,614 | 0.56 | 0.02 | 0.00 | -0.01 | 3/20/2025 | 3/31/2025 3:59:48 PM EST |
| 200.00 | 0.10 | 0.30 | 0.22 | -0.30 | -57.70% | 16 | 10,476 | 0.50 | 0.02 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 210.00 | 0.06 | 0.70 | 0.35 | 0.00 | 0.00% | 0 | 1,574 | 0.57 | 0.01 | 0.00 | -0.01 | 3/24/2025 | 3/31/2025 3:59:48 PM EST |
| 220.00 | 0.02 | 0.61 | 0.78 | 0.00 | 0.00% | 0 | 1,028 | 0.56 | 0.01 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 3:59:48 PM EST |
| 230.00 | 0.04 | 0.76 | 0.28 | 0.00 | 0.00% | 0 | 75 | 0.60 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 3:59:48 PM EST |
| 240.00 | 0.12 | 0.71 | 0.14 | 0.00 | 0.00% | 0 | 3,794 | 0.69 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:48 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 | 0.55 | 0.11 | 0.00 | 0.00% | 0 | 111 | 1.25 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 3/31/2025 3:59:48 PM EST |
| 45.00 | 0.00 | 0.64 | 0.31 | 0.00 | 0.00% | 0 | 1,054 | 1.13 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 3/31/2025 3:59:48 PM EST |
| 50.00 | 0.00 | 0.75 | 0.26 | 0.00 | 0.00% | 0 | 1,086 | 1.04 | 0.00 | 0.00 | -0.01 | 2/28/2025 | 3/31/2025 3:59:48 PM EST |
| 55.00 | 0.01 | 0.66 | 0.21 | 0.00 | 0.00% | 0 | 110 | 0.77 | 0.00 | 0.00 | -0.01 | 3/20/2025 | 3/31/2025 3:59:48 PM EST |
| 60.00 | 0.05 | 0.49 | 0.15 | 0.00 | 0.00% | 0 | 2,324 | 0.71 | -0.01 | 0.00 | -0.01 | 3/20/2025 | 3/31/2025 3:59:48 PM EST |
| 65.00 | 0.02 | 0.92 | 0.23 | 0.00 | 0.00% | 0 | 1,502 | 0.66 | -0.02 | 0.00 | -0.02 | 3/25/2025 | 3/31/2025 3:59:48 PM EST |
| 70.00 | 0.10 | 0.68 | 0.30 | 0.00 | 0.00% | 0 | 2,099 | 0.61 | -0.02 | 0.00 | -0.02 | 3/24/2025 | 3/31/2025 3:59:48 PM EST |
| 75.00 | 0.29 | 1.02 | 0.30 | 0.00 | 0.00% | 0 | 2,722 | 0.62 | -0.03 | 0.00 | -0.03 | 3/24/2025 | 3/31/2025 3:59:48 PM EST |
| 80.00 | 0.41 | 1.08 | 0.70 | 0.00 | 0.00% | 0 | 3,981 | 0.56 | -0.05 | 0.00 | -0.03 | 3/28/2025 | 3/31/2025 3:59:48 PM EST |
| 85.00 | 0.79 | 0.83 | 0.83 | +0.06 | +7.80% | 8 | 4,571 | 0.51 | -0.07 | 0.00 | -0.04 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 90.00 | 1.20 | 1.26 | 1.22 | +0.09 | +7.97% | 42 | 3,441 | 0.49 | -0.09 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 95.00 | 1.83 | 1.91 | 1.80 | +0.09 | +5.27% | 18 | 7,335 | 0.48 | -0.13 | 0.01 | -0.05 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 100.00 | 2.75 | 2.91 | 2.77 | +0.25 | +9.93% | 49 | 14,378 | 0.47 | -0.17 | 0.01 | -0.05 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 105.00 | 4.00 | 4.10 | 4.00 | +0.30 | +8.11% | 57 | 4,286 | 0.46 | -0.23 | 0.01 | -0.06 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 110.00 | 5.65 | 5.80 | 5.60 | +0.35 | +6.67% | 160 | 5,903 | 0.46 | -0.30 | 0.01 | -0.06 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 115.00 | 7.75 | 7.95 | 7.75 | +0.55 | +7.64% | 253 | 5,826 | 0.45 | -0.38 | 0.02 | -0.07 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 120.00 | 10.25 | 10.60 | 10.20 | +0.70 | +7.37% | 138 | 12,907 | 0.45 | -0.46 | 0.02 | -0.07 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 125.00 | 13.15 | 13.50 | 13.00 | +0.75 | +6.13% | 6 | 2,090 | 0.46 | -0.54 | 0.02 | -0.07 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 130.00 | 16.45 | 16.85 | 15.29 | 0.00 | 0.00% | 0 | 26,383 | 0.45 | -0.61 | 0.02 | -0.06 | 3/28/2025 | 3/31/2025 3:59:48 PM EST |
| 135.00 | 19.80 | 20.75 | 16.50 | 0.00 | 0.00% | 0 | 5,375 | 0.46 | -0.68 | 0.01 | -0.06 | 3/27/2025 | 3/31/2025 3:59:48 PM EST |
| 140.00 | 23.40 | 24.80 | 24.07 | +1.42 | +6.27% | 2 | 2,209 | 0.45 | -0.73 | 0.01 | -0.06 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 145.00 | 27.50 | 29.40 | 26.55 | 0.00 | 0.00% | 0 | 784 | 0.43 | -0.78 | 0.01 | -0.05 | 3/28/2025 | 3/31/2025 3:59:48 PM EST |
| 150.00 | 31.70 | 33.40 | 31.45 | 0.00 | 0.00% | 0 | 1,480 | 0.44 | -0.82 | 0.01 | -0.05 | 3/28/2025 | 3/31/2025 3:59:48 PM EST |
| 155.00 | 36.50 | 38.25 | 28.40 | 0.00 | 0.00% | 0 | 564 | 0.56 | -0.85 | 0.01 | -0.04 | 3/20/2025 | 3/31/2025 3:59:48 PM EST |
| 160.00 | 41.55 | 42.35 | 43.45 | 0.00 | 0.00% | 0 | 80 | 0.57 | -0.88 | 0.01 | -0.04 | 2/12/2025 | 3/31/2025 3:59:48 PM EST |
| 165.00 | 45.50 | 48.65 | 38.95 | 0.00 | 0.00% | 0 | 34 | 0.65 | -0.90 | 0.01 | -0.03 | 2/20/2025 | 3/31/2025 3:59:48 PM EST |
| 170.00 | 49.60 | 53.55 | 46.41 | 0.00 | 0.00% | 0 | 104 | 0.64 | -0.92 | 0.01 | -0.03 | 3/19/2025 | 3/31/2025 3:59:48 PM EST |
| 175.00 | 54.55 | 58.60 | 75.91 | 0.00 | 0.00% | 0 | 0 | 0.72 | -0.94 | 0.00 | -0.02 | 11/26/2024 | 3/31/2025 3:59:48 PM EST |
| 180.00 | 59.40 | 63.70 | 63.00 | 0.00 | 0.00% | 0 | 5 | 0.76 | -0.95 | 0.00 | -0.02 | 3/5/2025 | 3/31/2025 3:59:48 PM EST |
| 185.00 | 65.15 | 68.50 | 61.28 | 0.00 | 0.00% | 0 | 0 | 0.79 | -0.96 | 0.00 | -0.01 | 1/29/2024 | 3/31/2025 3:59:48 PM EST |
| 190.00 | 69.55 | 73.65 | 90.24 | 0.00 | 0.00% | 0 | 0 | 0.80 | -0.97 | 0.00 | -0.01 | 8/26/2024 | 3/31/2025 3:59:48 PM EST |
| 195.00 | 75.20 | 77.45 | 63.80 | 0.00 | 0.00% | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.01 | 10/22/2024 | 3/31/2025 3:59:48 PM EST |
| 200.00 | 79.60 | 83.45 | 73.62 | 0.00 | 0.00% | 0 | 0 | 0.88 | -0.98 | 0.00 | -0.01 | 1/29/2024 | 3/31/2025 3:59:48 PM EST |
| 210.00 | 90.00 | 93.10 | 85.60 | 0.00 | 0.00% | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.01 | 8/5/2024 | 3/31/2025 3:59:48 PM EST |
| 220.00 | 99.45 | 103.80 | % | 0 | 0 | 0.99 | -0.99 | 0.00 | 0.00 | 3/31/2025 3:59:48 PM EST | |||
| 230.00 | 109.35 | 114.00 | 92.05 | 0.00 | 0.00% | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 10/1/2024 | 3/31/2025 3:59:48 PM EST |
| 240.00 | 119.40 | 123.70 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:48 PM EST |