Options Chain for PDD HOLDINGS INC SPONSORED ADS (PDD) - $119.24 as of 5/27/2025 3:26:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 51.90 | 52.75 | 75.50 | 0.00 | 0.00% | 0 | 3 | 1.15 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 5/27/2025 1:59:04 PM EST |
| 55.00 | 46.85 | 48.00 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 60.00 | 42.00 | 43.35 | 42.00 | 0.00 | 0.00% | 0 | 15 | 0.87 | 1.00 | 0.00 | -0.01 | 4/22/2025 | 5/27/2025 1:59:04 PM EST |
| 65.00 | 37.10 | 38.05 | 53.70 | 0.00 | 0.00% | 0 | 2 | 0.79 | 0.99 | 0.00 | -0.02 | 2/10/2025 | 5/27/2025 1:59:04 PM EST |
| 70.00 | 32.25 | 33.10 | 42.05 | 0.00 | 0.00% | 0 | 52 | 0.85 | 0.98 | 0.00 | -0.02 | 5/2/2025 | 5/27/2025 1:59:04 PM EST |
| 75.00 | 27.45 | 28.20 | 28.70 | +7.65 | +36.35% | 2 | 37 | 0.60 | 0.96 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 80.00 | 22.90 | 23.45 | 23.90 | +1.78 | +8.05% | 7 | 40 | 0.46 | 0.92 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 85.00 | 18.35 | 19.00 | 17.57 | -10.81 | -38.09% | 1 | 193 | 0.40 | 0.88 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 90.00 | 13.45 | 14.65 | 13.70 | -16.17 | -54.14% | 17 | 498 | 0.41 | 0.82 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 95.00 | 10.40 | 10.60 | 10.60 | -14.40 | -57.60% | 1,403 | 3,902 | 0.41 | 0.73 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 100.00 | 7.35 | 7.55 | 7.25 | -13.75 | -65.48% | 2,739 | 2,874 | 0.39 | 0.59 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 105.00 | 4.95 | 5.15 | 4.85 | -13.05 | -72.91% | 1,257 | 930 | 0.40 | 0.43 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 110.00 | 3.35 | 3.40 | 3.36 | -10.16 | -75.15% | 21,591 | 3,440 | 0.40 | 0.30 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 115.00 | 2.13 | 2.24 | 2.08 | -8.31 | -79.99% | 2,486 | 4,658 | 0.41 | 0.23 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 120.00 | 1.35 | 1.52 | 1.31 | -6.89 | -84.03% | 2,837 | 3,299 | 0.41 | 0.19 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 125.00 | 0.89 | 0.97 | 0.92 | -5.05 | -84.59% | 380 | 8,963 | 0.42 | 0.17 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 130.00 | 0.60 | 0.66 | 0.58 | -3.79 | -86.73% | 518 | 2,672 | 0.44 | 0.15 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 135.00 | 0.37 | 0.48 | 0.48 | -2.67 | -84.77% | 266 | 1,644 | 0.46 | 0.13 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 140.00 | 0.30 | 0.45 | 0.33 | -1.93 | -85.40% | 258 | 2,670 | 0.49 | 0.11 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 145.00 | 0.20 | 0.30 | 0.22 | -1.43 | -86.67% | 670 | 21,399 | 0.49 | 0.10 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 150.00 | 0.17 | 0.21 | 0.20 | -0.95 | -82.61% | 78 | 10,763 | 0.52 | 0.08 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 155.00 | 0.10 | 0.42 | 0.26 | -0.55 | -67.91% | 12 | 158 | 0.56 | 0.07 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 160.00 | 0.10 | 0.42 | 0.10 | -0.65 | -86.67% | 29 | 1,014 | 0.59 | 0.05 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 165.00 | 0.11 | 0.70 | 0.17 | -0.29 | -63.05% | 7 | 731 | 0.66 | 0.04 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 1,420 | 0.81 | 0.01 | 0.00 | -0.01 | 5/22/2025 | 5/27/2025 1:59:04 PM EST |
| 175.00 | 0.00 | 0.72 | 0.30 | 0.00 | 0.00% | 0 | 403 | 0.84 | 0.01 | 0.00 | -0.01 | 5/14/2025 | 5/27/2025 1:59:04 PM EST |
| 180.00 | 0.00 | 1.73 | 0.10 | 0.00 | 0.00% | 0 | 152 | 1.05 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/27/2025 1:59:04 PM EST |
| 185.00 | 0.00 | 0.13 | 0.08 | -0.28 | -77.78% | 16 | 671 | 0.72 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 190.00 | 0.04 | 0.48 | 0.04 | -0.12 | -75.00% | 12 | 232 | 0.75 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 195.00 | 0.00 | 1.31 | 0.87 | 0.00 | 0.00% | 0 | 36 | 1.08 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/27/2025 1:59:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 614 | 1.05 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 1:59:04 PM EST |
| 55.00 | 0.02 | 0.62 | 0.08 | -0.02 | -20.00% | 10 | 417 | 0.81 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 60.00 | 0.00 | 0.53 | 0.30 | 0.00 | 0.00% | 0 | 417 | 0.85 | 0.00 | 0.00 | -0.01 | 4/28/2025 | 5/27/2025 1:59:04 PM EST |
| 65.00 | 0.10 | 0.22 | 0.16 | -0.08 | -33.34% | 9 | 825 | 0.60 | -0.01 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 70.00 | 0.04 | 0.25 | 0.25 | +0.01 | +4.17% | 218 | 3,148 | 0.49 | -0.02 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 75.00 | 0.14 | 0.45 | 0.38 | +0.04 | +11.77% | 35 | 752 | 0.51 | -0.04 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 80.00 | 0.49 | 0.53 | 0.57 | +0.15 | +35.72% | 587 | 1,505 | 0.46 | -0.08 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 85.00 | 0.88 | 0.93 | 0.89 | +0.34 | +61.82% | 372 | 8,685 | 0.43 | -0.12 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 90.00 | 1.61 | 1.67 | 1.70 | +0.96 | +129.73% | 1,773 | 12,417 | 0.42 | -0.18 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 95.00 | 2.70 | 2.99 | 3.00 | +1.90 | +172.73% | 813 | 4,299 | 0.40 | -0.27 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 100.00 | 4.75 | 4.85 | 5.15 | +3.45 | +202.95% | 621 | 2,946 | 0.40 | -0.41 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 105.00 | 7.35 | 7.50 | 7.90 | +5.20 | +192.60% | 62 | 1,183 | 0.38 | -0.57 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 110.00 | 10.65 | 10.85 | 11.10 | +7.10 | +177.50% | 10,209 | 3,500 | 0.41 | -0.70 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 115.00 | 14.25 | 14.80 | 14.50 | +8.50 | +141.67% | 15 | 1,195 | 0.41 | -0.77 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 120.00 | 18.45 | 19.60 | 18.62 | +10.17 | +120.36% | 9 | 2,770 | 0.41 | -0.81 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 125.00 | 22.35 | 23.90 | 27.50 | +16.40 | +147.75% | 4 | 963 | 0.40 | -0.83 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 130.00 | 27.80 | 28.50 | 29.70 | +12.65 | +74.20% | 2 | 5,395 | 0.51 | -0.85 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 135.00 | 32.65 | 34.15 | 18.90 | 0.00 | 0.00% | 0 | 500 | 0.61 | -0.87 | 0.01 | -0.05 | 5/23/2025 | 5/27/2025 1:59:04 PM EST |
| 140.00 | 37.60 | 38.50 | 23.30 | 0.00 | 0.00% | 0 | 52 | 0.73 | -0.89 | 0.01 | -0.04 | 5/16/2025 | 5/27/2025 1:59:04 PM EST |
| 145.00 | 42.10 | 44.00 | 27.70 | 0.00 | 0.00% | 0 | 401 | 0.75 | -0.90 | 0.01 | -0.04 | 5/23/2025 | 5/27/2025 1:59:04 PM EST |
| 150.00 | 47.40 | 49.10 | 32.80 | 0.00 | 0.00% | 0 | 0 | 0.78 | -0.92 | 0.01 | -0.04 | 4/2/2025 | 5/27/2025 1:59:04 PM EST |
| 155.00 | 52.10 | 54.00 | 42.30 | 0.00 | 0.00% | 0 | 0 | 0.82 | -0.93 | 0.00 | -0.03 | 4/3/2025 | 5/27/2025 1:59:04 PM EST |
| 160.00 | 57.20 | 59.05 | 34.40 | 0.00 | 0.00% | 0 | 0 | 0.85 | -0.95 | 0.00 | -0.03 | 3/17/2025 | 5/27/2025 1:59:04 PM EST |
| 165.00 | 62.10 | 64.25 | % | 0 | 0 | 0.83 | -0.96 | 0.00 | -0.02 | 5/27/2025 1:59:04 PM EST | |||
| 170.00 | 66.95 | 69.65 | 40.85 | 0.00 | 0.00% | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.01 | 3/20/2025 | 5/27/2025 1:59:04 PM EST |
| 175.00 | 71.65 | 75.05 | % | 0 | 0 | 1.14 | -0.99 | 0.00 | -0.01 | 5/27/2025 1:59:04 PM EST | |||
| 180.00 | 77.05 | 78.85 | 51.15 | 0.00 | 0.00% | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 5/27/2025 1:59:04 PM EST |
| 185.00 | 82.65 | 84.05 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 190.00 | 86.85 | 90.15 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 195.00 | 92.00 | 95.20 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST |