Options Chain for PDD HOLDINGS INC SPONSORED ADS (PDD) - $102.30 as of 5/28/2025 5:07:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 46.45 | 49.90 | 75.50 | 0.00 | 0.00% | 0 | 3 | 1.46 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 5/28/2025 3:59:58 PM EST |
| 55.00 | 41.85 | 44.25 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 60.00 | 37.85 | 38.90 | 42.00 | 0.00 | 0.00% | 0 | 15 | 1.03 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/28/2025 3:59:58 PM EST |
| 65.00 | 32.95 | 33.95 | 53.70 | 0.00 | 0.00% | 0 | 2 | 0.77 | 0.99 | 0.00 | -0.01 | 2/10/2025 | 5/28/2025 3:59:58 PM EST |
| 70.00 | 28.05 | 29.15 | 42.05 | 0.00 | 0.00% | 0 | 52 | 0.79 | 0.98 | 0.00 | -0.02 | 5/2/2025 | 5/28/2025 3:59:58 PM EST |
| 75.00 | 23.55 | 24.05 | 28.70 | 0.00 | 0.00% | 0 | 37 | 0.45 | 0.95 | 0.01 | -0.03 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 80.00 | 18.75 | 19.45 | 20.60 | -3.65 | -15.06% | 11 | 44 | 0.42 | 0.91 | 0.01 | -0.04 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 85.00 | 14.55 | 14.80 | 16.64 | -0.93 | -5.30% | 100 | 194 | 0.40 | 0.85 | 0.02 | -0.05 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 90.00 | 9.85 | 10.85 | 10.50 | -3.20 | -23.36% | 139 | 515 | 0.39 | 0.76 | 0.02 | -0.05 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 95.00 | 7.40 | 7.55 | 7.40 | -2.45 | -24.88% | 298 | 4,627 | 0.39 | 0.63 | 0.03 | -0.06 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 100.00 | 4.90 | 5.05 | 4.97 | -3.13 | -38.65% | 1,433 | 4,984 | 0.38 | 0.49 | 0.03 | -0.06 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 105.00 | 3.10 | 3.25 | 3.10 | -2.42 | -43.85% | 542 | 2,153 | 0.39 | 0.36 | 0.03 | -0.06 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 110.00 | 1.98 | 2.03 | 1.97 | -1.73 | -46.76% | 2,408 | 12,094 | 0.39 | 0.25 | 0.02 | -0.05 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 115.00 | 1.21 | 1.28 | 1.19 | -1.21 | -50.42% | 477 | 5,496 | 0.40 | 0.17 | 0.02 | -0.04 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 120.00 | 0.77 | 0.81 | 0.88 | -0.66 | -42.86% | 2,717 | 4,095 | 0.41 | 0.12 | 0.01 | -0.03 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 125.00 | 0.51 | 0.55 | 0.50 | -0.46 | -47.92% | 330 | 9,359 | 0.43 | 0.08 | 0.01 | -0.02 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 130.00 | 0.34 | 0.35 | 0.33 | -0.27 | -45.00% | 519 | 2,864 | 0.44 | 0.05 | 0.01 | -0.02 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 135.00 | 0.20 | 0.28 | 0.28 | -0.18 | -39.13% | 51 | 1,719 | 0.45 | 0.04 | 0.01 | -0.01 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 140.00 | 0.18 | 0.47 | 0.21 | -0.16 | -43.25% | 15 | 2,667 | 0.52 | 0.02 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 145.00 | 0.16 | 0.17 | 0.17 | -0.10 | -37.04% | 376 | 21,759 | 0.51 | 0.02 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 150.00 | 0.13 | 0.36 | 0.14 | -0.11 | -44.00% | 17 | 10,833 | 0.53 | 0.01 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 155.00 | 0.00 | 1.57 | 0.26 | 0.00 | 0.00% | 0 | 155 | 0.88 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 160.00 | 0.01 | 0.50 | 0.13 | +0.03 | +30.00% | 3 | 988 | 0.64 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 165.00 | 0.06 | 1.07 | 0.17 | 0.00 | 0.00% | 0 | 730 | 0.72 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 170.00 | 0.00 | 1.34 | 0.38 | 0.00 | 0.00% | 0 | 1,420 | 0.97 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:58 PM EST |
| 175.00 | 0.00 | 0.58 | 0.30 | 0.00 | 0.00% | 0 | 403 | 0.85 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/28/2025 3:59:58 PM EST |
| 180.00 | 0.00 | 1.33 | 0.10 | 0.00 | 0.00% | 0 | 152 | 1.04 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/28/2025 3:59:58 PM EST |
| 185.00 | 0.00 | 0.29 | 0.08 | 0.00 | 0.00% | 0 | 687 | 0.82 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 190.00 | 0.04 | 1.73 | 0.04 | 0.00 | 0.00% | 4 | 232 | 0.92 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 195.00 | 0.00 | 1.71 | 0.87 | 0.00 | 0.00% | 0 | 36 | 1.20 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/28/2025 3:59:58 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 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 614 | 1.11 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 0.77 | 0.08 | 0.00 | 0.00% | 0 | 427 | 1.08 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 1.59 | 0.30 | 0.00 | 0.00% | 0 | 417 | 1.08 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/28/2025 3:59:58 PM EST |
| 65.00 | 0.05 | 0.30 | 0.13 | -0.03 | -18.75% | 1 | 820 | 0.56 | -0.01 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 0.90 | 0.25 | 0.00 | 0.00% | 0 | 3,300 | 0.69 | -0.02 | 0.00 | -0.02 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 75.00 | 0.14 | 0.76 | 0.32 | -0.06 | -15.79% | 4 | 763 | 0.47 | -0.05 | 0.01 | -0.03 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 80.00 | 0.60 | 0.64 | 0.63 | +0.16 | +34.05% | 541 | 1,773 | 0.43 | -0.09 | 0.01 | -0.04 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 85.00 | 1.14 | 1.21 | 1.19 | +0.35 | +41.67% | 799 | 8,842 | 0.40 | -0.15 | 0.02 | -0.05 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 90.00 | 2.19 | 2.26 | 2.24 | +0.76 | +51.36% | 545 | 13,127 | 0.39 | -0.24 | 0.02 | -0.05 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 95.00 | 3.90 | 4.00 | 3.98 | +1.39 | +53.67% | 1,191 | 4,727 | 0.39 | -0.37 | 0.03 | -0.06 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 100.00 | 6.35 | 6.50 | 6.45 | +2.05 | +46.60% | 323 | 6,908 | 0.38 | -0.51 | 0.03 | -0.06 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 105.00 | 9.55 | 9.70 | 9.54 | +1.97 | +26.03% | 150 | 1,228 | 0.38 | -0.64 | 0.03 | -0.06 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 110.00 | 13.35 | 13.60 | 13.65 | +3.75 | +37.88% | 50 | 11,404 | 0.39 | -0.75 | 0.02 | -0.05 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 115.00 | 17.65 | 18.40 | 14.80 | 0.00 | 0.00% | 0 | 1,195 | 0.42 | -0.83 | 0.02 | -0.04 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 120.00 | 22.00 | 22.80 | 18.62 | 0.00 | 0.00% | 0 | 2,771 | 0.52 | -0.88 | 0.01 | -0.03 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 125.00 | 26.90 | 27.60 | 27.03 | -0.47 | -1.71% | 14 | 963 | 0.51 | -0.92 | 0.01 | -0.02 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 130.00 | 31.75 | 32.60 | 30.98 | +3.48 | +12.66% | 6 | 5,395 | 0.66 | -0.95 | 0.01 | -0.02 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 135.00 | 36.10 | 38.85 | 18.90 | 0.00 | 0.00% | 0 | 500 | 0.80 | -0.96 | 0.01 | -0.01 | 5/23/2025 | 5/28/2025 3:59:58 PM EST |
| 140.00 | 41.30 | 43.05 | 41.90 | +18.60 | +79.83% | 180 | 52 | 0.78 | -0.98 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 145.00 | 46.50 | 47.85 | 46.87 | +19.17 | +69.21% | 970 | 187 | 0.82 | -0.98 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 150.00 | 50.60 | 53.85 | 32.80 | 0.00 | 0.00% | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.01 | 4/2/2025 | 5/28/2025 3:59:58 PM EST |
| 155.00 | 55.65 | 58.70 | 42.30 | 0.00 | 0.00% | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 5/28/2025 3:59:58 PM EST |
| 160.00 | 60.70 | 63.80 | 34.40 | 0.00 | 0.00% | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 5/28/2025 3:59:58 PM EST |
| 165.00 | 65.45 | 68.90 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 170.00 | 70.25 | 73.95 | 40.85 | 0.00 | 0.00% | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 5/28/2025 3:59:58 PM EST |
| 175.00 | 75.85 | 79.15 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 180.00 | 80.25 | 84.10 | 51.15 | 0.00 | 0.00% | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 5/28/2025 3:59:58 PM EST |
| 185.00 | 85.55 | 88.65 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 190.00 | 90.85 | 93.85 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 195.00 | 95.55 | 98.90 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST |