Options Chain for PDD HOLDINGS INC SPONSORED ADS (PDD) - $96.51 as of 6/2/2025 11:16:49 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 35.55 | 37.10 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 6/2/2025 11:59:00 AM EST | |||
| 65.00 | 30.50 | 32.20 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.01 | 6/2/2025 11:59:00 AM EST | |||
| 70.00 | 25.80 | 27.60 | % | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.01 | 6/2/2025 11:59:00 AM EST | |||
| 75.00 | 21.30 | 22.15 | % | 0 | 0 | 0.59 | 0.96 | 0.01 | -0.03 | 6/2/2025 11:59:00 AM EST | |||
| 80.00 | 16.60 | 17.25 | % | 0 | 0 | 0.45 | 0.92 | 0.01 | -0.04 | 6/2/2025 11:59:00 AM EST | |||
| 85.00 | 12.10 | 12.70 | % | 0 | 0 | 0.29 | 0.85 | 0.02 | -0.05 | 6/2/2025 11:59:00 AM EST | |||
| 87.00 | 10.60 | 11.20 | % | 0 | 0 | 0.39 | 0.81 | 0.02 | -0.05 | 6/2/2025 11:59:00 AM EST | |||
| 88.00 | 9.45 | 10.55 | 9.98 | -1.02 | -9.28% | 1 | 1 | 0.41 | 0.79 | 0.02 | -0.05 | 6/2/2025 | 6/2/2025 11:59:00 AM EST |
| 89.00 | 8.75 | 10.50 | 10.50 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.76 | 0.03 | -0.06 | 5/30/2025 | 6/2/2025 11:59:00 AM EST |
| 90.00 | 8.50 | 8.75 | % | 0 | 0 | 0.38 | 0.73 | 0.03 | -0.06 | 6/2/2025 11:59:00 AM EST | |||
| 91.00 | 7.75 | 8.75 | % | 0 | 0 | 0.34 | 0.70 | 0.03 | -0.06 | 6/2/2025 11:59:00 AM EST | |||
| 92.00 | 7.15 | 7.50 | % | 0 | 0 | 0.39 | 0.67 | 0.03 | -0.06 | 6/2/2025 11:59:00 AM EST | |||
| 93.00 | 6.40 | 6.85 | % | 0 | 0 | 0.39 | 0.64 | 0.03 | -0.06 | 6/2/2025 11:59:00 AM EST | |||
| 94.00 | 5.85 | 6.30 | % | 0 | 0 | 0.38 | 0.61 | 0.03 | -0.06 | 6/2/2025 11:59:00 AM EST | |||
| 95.00 | 5.40 | 5.60 | 5.41 | 0.00 | 0.00% | 0 | 2 | 0.38 | 0.57 | 0.03 | -0.07 | 5/30/2025 | 6/2/2025 11:59:00 AM EST |
| 96.00 | 4.90 | 5.10 | 5.00 | -0.50 | -9.10% | 3 | 5 | 0.38 | 0.54 | 0.03 | -0.07 | 6/2/2025 | 6/2/2025 11:59:00 AM EST |
| 97.00 | 4.45 | 4.60 | 4.49 | % | 3 | 0 | 0.38 | 0.50 | 0.03 | -0.07 | 6/2/2025 | 6/2/2025 11:59:00 AM EST | |
| 98.00 | 4.00 | 4.15 | 4.60 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.47 | 0.03 | -0.07 | 5/30/2025 | 6/2/2025 11:59:00 AM EST |
| 99.00 | 3.60 | 3.75 | % | 0 | 0 | 0.38 | 0.44 | 0.03 | -0.06 | 6/2/2025 11:59:00 AM EST | |||
| 100.00 | 3.25 | 3.35 | 3.25 | % | 4 | 0 | 0.38 | 0.40 | 0.03 | -0.06 | 6/2/2025 | 6/2/2025 11:59:00 AM EST | |
| 101.00 | 2.82 | 3.00 | 3.37 | 0.00 | 0.00% | 0 | 70 | 0.38 | 0.37 | 0.03 | -0.06 | 5/30/2025 | 6/2/2025 11:59:00 AM EST |
| 102.00 | 2.49 | 2.73 | % | 0 | 0 | 0.38 | 0.34 | 0.03 | -0.06 | 6/2/2025 11:59:00 AM EST | |||
| 103.00 | 2.13 | 2.50 | % | 0 | 0 | 0.38 | 0.31 | 0.03 | -0.06 | 6/2/2025 11:59:00 AM EST | |||
| 104.00 | 2.00 | 2.19 | % | 0 | 0 | 0.38 | 0.28 | 0.03 | -0.05 | 6/2/2025 11:59:00 AM EST | |||
| 105.00 | 1.82 | 1.92 | 1.89 | -1.21 | -39.04% | 10 | 21 | 0.38 | 0.26 | 0.03 | -0.05 | 6/2/2025 | 6/2/2025 11:59:00 AM EST |
| 106.00 | 1.63 | 1.75 | 1.63 | % | 1 | 0 | 0.38 | 0.23 | 0.03 | -0.05 | 6/2/2025 | 6/2/2025 11:59:00 AM EST | |
| 107.00 | 1.42 | 1.56 | % | 0 | 0 | 0.39 | 0.21 | 0.03 | -0.05 | 6/2/2025 11:59:00 AM EST | |||
| 108.00 | 1.28 | 1.38 | 1.29 | -0.25 | -16.24% | 1 | 4 | 0.39 | 0.19 | 0.02 | -0.04 | 6/2/2025 | 6/2/2025 11:59:00 AM EST |
| 109.00 | 1.14 | 1.25 | % | 0 | 0 | 0.39 | 0.17 | 0.02 | -0.04 | 6/2/2025 11:59:00 AM EST | |||
| 110.00 | 1.01 | 1.23 | 1.30 | 0.00 | 0.00% | 0 | 12 | 0.36 | 0.15 | 0.02 | -0.04 | 5/30/2025 | 6/2/2025 11:59:00 AM EST |
| 111.00 | 0.79 | 1.03 | % | 0 | 0 | 0.40 | 0.13 | 0.02 | -0.03 | 6/2/2025 11:59:00 AM EST | |||
| 115.00 | 0.61 | 0.69 | 0.74 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.08 | 0.01 | -0.03 | 5/30/2025 | 6/2/2025 11:59:00 AM EST |
| 120.00 | 0.37 | 0.44 | 0.55 | % | 1 | 0 | 0.43 | 0.05 | 0.01 | -0.02 | 6/2/2025 | 6/2/2025 11:59:00 AM EST | |
| 125.00 | 0.22 | 0.34 | 0.28 | % | 2 | 0 | 0.46 | 0.02 | 0.00 | -0.01 | 6/2/2025 | 6/2/2025 11:59:00 AM EST | |
| 130.00 | 0.00 | 2.27 | % | 0 | 0 | 0.85 | 0.01 | 0.00 | 0.00 | 6/2/2025 11:59:00 AM EST | |||
| 135.00 | 0.00 | 1.35 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 6/2/2025 11:59:00 AM EST | |||
| 140.00 | 0.00 | 1.35 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 6/2/2025 11:59:00 AM EST | |||
| 145.00 | 0.00 | 1.36 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 6/2/2025 11:59:00 AM EST | |||
| 150.00 | 0.00 | 1.34 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 6/2/2025 11:59:00 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 1.36 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 6/2/2025 11:59:00 AM EST | |||
| 65.00 | 0.00 | 1.39 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.01 | 6/2/2025 11:59:00 AM EST | |||
| 70.00 | 0.00 | 1.46 | % | 0 | 0 | 0.86 | -0.01 | 0.00 | -0.01 | 6/2/2025 11:59:00 AM EST | |||
| 75.00 | 0.02 | 1.08 | 0.50 | 0.00 | 0.00% | 0 | 208 | 0.48 | -0.04 | 0.01 | -0.03 | 5/30/2025 | 6/2/2025 11:59:00 AM EST |
| 80.00 | 0.00 | 0.58 | 0.55 | +0.07 | +14.59% | 2 | 1 | 0.46 | -0.08 | 0.01 | -0.04 | 6/2/2025 | 6/2/2025 11:59:00 AM EST |
| 85.00 | 0.98 | 1.11 | 1.05 | -0.06 | -5.41% | 2 | 10 | 0.40 | -0.15 | 0.02 | -0.05 | 6/2/2025 | 6/2/2025 11:59:00 AM EST |
| 87.00 | 1.32 | 1.50 | 1.34 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.19 | 0.02 | -0.05 | 5/30/2025 | 6/2/2025 11:59:00 AM EST |
| 88.00 | 1.56 | 1.69 | 1.70 | -0.17 | -9.10% | 15 | 2 | 0.39 | -0.21 | 0.02 | -0.05 | 6/2/2025 | 6/2/2025 11:59:00 AM EST |
| 89.00 | 1.81 | 1.95 | % | 0 | 0 | 0.39 | -0.24 | 0.03 | -0.06 | 6/2/2025 11:59:00 AM EST | |||
| 90.00 | 2.08 | 2.17 | 2.13 | +0.48 | +29.10% | 2 | 5 | 0.39 | -0.27 | 0.03 | -0.06 | 6/2/2025 | 6/2/2025 11:59:00 AM EST |
| 91.00 | 2.36 | 2.54 | 2.80 | 0.00 | 0.00% | 0 | 10 | 0.38 | -0.30 | 0.03 | -0.06 | 5/30/2025 | 6/2/2025 11:59:00 AM EST |
| 92.00 | 2.70 | 2.86 | 2.98 | 0.00 | 0.00% | 0 | 5 | 0.38 | -0.33 | 0.03 | -0.06 | 5/30/2025 | 6/2/2025 11:59:00 AM EST |
| 93.00 | 3.05 | 3.25 | % | 0 | 0 | 0.38 | -0.36 | 0.03 | -0.06 | 6/2/2025 11:59:00 AM EST | |||
| 94.00 | 3.40 | 3.70 | % | 0 | 0 | 0.38 | -0.39 | 0.03 | -0.06 | 6/2/2025 11:59:00 AM EST | |||
| 95.00 | 3.90 | 4.10 | 4.55 | 0.00 | 0.00% | 0 | 7 | 0.38 | -0.43 | 0.03 | -0.07 | 5/30/2025 | 6/2/2025 11:59:00 AM EST |
| 96.00 | 4.40 | 4.60 | 4.30 | 0.00 | 0.00% | 0 | 2 | 0.38 | -0.46 | 0.03 | -0.07 | 5/30/2025 | 6/2/2025 11:59:00 AM EST |
| 97.00 | 4.95 | 5.10 | 5.15 | +0.25 | +5.11% | 2 | 1 | 0.38 | -0.50 | 0.03 | -0.07 | 6/2/2025 | 6/2/2025 11:59:00 AM EST |
| 98.00 | 5.50 | 5.65 | 5.60 | 0.00 | 0.00% | 0 | 17 | 0.38 | -0.53 | 0.03 | -0.07 | 5/30/2025 | 6/2/2025 11:59:00 AM EST |
| 99.00 | 6.05 | 6.25 | 5.10 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.56 | 0.03 | -0.06 | 5/29/2025 | 6/2/2025 11:59:00 AM EST |
| 100.00 | 6.70 | 6.90 | 6.75 | 0.00 | 0.00% | 0 | 10 | 0.39 | -0.60 | 0.03 | -0.06 | 5/30/2025 | 6/2/2025 11:59:00 AM EST |
| 101.00 | 7.35 | 7.55 | % | 0 | 0 | 0.38 | -0.63 | 0.03 | -0.06 | 6/2/2025 11:59:00 AM EST | |||
| 102.00 | 7.90 | 8.30 | % | 0 | 0 | 0.37 | -0.66 | 0.03 | -0.06 | 6/2/2025 11:59:00 AM EST | |||
| 103.00 | 8.65 | 9.15 | % | 0 | 0 | 0.45 | -0.69 | 0.03 | -0.06 | 6/2/2025 11:59:00 AM EST | |||
| 104.00 | 9.50 | 9.75 | % | 0 | 0 | 0.38 | -0.72 | 0.03 | -0.05 | 6/2/2025 11:59:00 AM EST | |||
| 105.00 | 10.25 | 10.85 | % | 0 | 0 | 0.42 | -0.74 | 0.03 | -0.05 | 6/2/2025 11:59:00 AM EST | |||
| 106.00 | 10.65 | 11.45 | % | 0 | 0 | 0.47 | -0.77 | 0.03 | -0.05 | 6/2/2025 11:59:00 AM EST | |||
| 107.00 | 11.90 | 12.25 | % | 0 | 0 | 0.40 | -0.79 | 0.03 | -0.05 | 6/2/2025 11:59:00 AM EST | |||
| 108.00 | 12.65 | 13.00 | 12.82 | % | 2 | 0 | 0.39 | -0.81 | 0.02 | -0.04 | 6/2/2025 | 6/2/2025 11:59:00 AM EST | |
| 109.00 | 13.55 | 14.20 | 14.50 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.83 | 0.02 | -0.04 | 5/30/2025 | 6/2/2025 11:59:00 AM EST |
| 110.00 | 14.40 | 14.90 | % | 0 | 0 | 0.41 | -0.85 | 0.02 | -0.04 | 6/2/2025 11:59:00 AM EST | |||
| 111.00 | 15.30 | 15.85 | % | 0 | 0 | 0.35 | -0.87 | 0.02 | -0.03 | 6/2/2025 11:59:00 AM EST | |||
| 115.00 | 19.00 | 19.55 | % | 0 | 0 | 0.59 | -0.92 | 0.01 | -0.03 | 6/2/2025 11:59:00 AM EST | |||
| 120.00 | 23.75 | 24.35 | % | 0 | 0 | 0.49 | -0.95 | 0.01 | -0.02 | 6/2/2025 11:59:00 AM EST | |||
| 125.00 | 28.50 | 29.85 | % | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.01 | 6/2/2025 11:59:00 AM EST | |||
| 130.00 | 33.10 | 34.90 | % | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 6/2/2025 11:59:00 AM EST | |||
| 135.00 | 37.75 | 40.10 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 6/2/2025 11:59:00 AM EST | |||
| 140.00 | 43.10 | 45.10 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 6/2/2025 11:59:00 AM EST | |||
| 145.00 | 47.95 | 50.25 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 6/2/2025 11:59:00 AM EST | |||
| 150.00 | 53.10 | 55.15 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 6/2/2025 11:59:00 AM EST |