Options Chain for PDD HOLDINGS INC SPONSORED ADS (PDD) - $101.21 as of 6/20/2025 9:18:57 PM EST

Calls

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
50.00 49.75 53.55 % 0 0 1.05 1.00 0.00 0.00 6/20/2025 4:00:03 PM EST
55.00 44.80 48.75 % 0 0 0.93 1.00 0.00 0.00 6/20/2025 4:00:03 PM EST
60.00 40.45 42.35 37.80 0.00 0.00% 0 48 0.84 1.00 0.00 0.00 4/22/2025 6/20/2025 4:00:03 PM EST
65.00 36.15 37.40 35.77 0.00 0.00% 0 3 0.73 1.00 0.00 -0.01 5/28/2025 6/20/2025 4:00:03 PM EST
70.00 31.40 32.55 30.10 0.00 0.00% 0 57 0.63 0.99 0.00 -0.01 6/5/2025 6/20/2025 4:00:03 PM EST
75.00 26.05 28.60 36.80 0.00 0.00% 0 19 0.59 0.97 0.00 -0.02 5/2/2025 6/20/2025 4:00:03 PM EST
80.00 21.95 23.05 21.31 0.00 0.00% 0 57 0.38 0.95 0.01 -0.03 6/6/2025 6/20/2025 4:00:03 PM EST
85.00 17.25 18.20 18.20 0.00 0.00% 0 147 0.38 0.90 0.01 -0.03 6/10/2025 6/20/2025 4:00:03 PM EST
90.00 13.25 13.65 12.97 -1.73 -11.77% 40 384 0.37 0.83 0.02 -0.04 6/20/2025 6/20/2025 4:00:03 PM EST
95.00 9.50 10.50 9.00 -2.15 -19.29% 57 666 0.38 0.73 0.03 -0.05 6/20/2025 6/20/2025 4:00:03 PM EST
100.00 6.40 6.60 6.15 -1.15 -15.76% 138 4,539 0.34 0.59 0.03 -0.05 6/20/2025 6/20/2025 4:00:03 PM EST
105.00 4.15 5.00 3.99 -1.01 -20.20% 81 1,881 0.34 0.44 0.03 -0.05 6/20/2025 6/20/2025 4:00:03 PM EST
110.00 2.38 2.83 2.57 -0.70 -21.41% 153 1,024 0.35 0.32 0.03 -0.05 6/20/2025 6/20/2025 4:00:03 PM EST
115.00 1.51 1.99 1.65 -0.46 -21.81% 160 2,233 0.36 0.22 0.02 -0.04 6/20/2025 6/20/2025 4:00:03 PM EST
120.00 1.02 1.10 0.95 -0.37 -28.03% 154 5,912 0.37 0.15 0.02 -0.03 6/20/2025 6/20/2025 4:00:03 PM EST
125.00 0.67 0.72 0.62 -0.31 -33.34% 13 1,358 0.38 0.10 0.01 -0.02 6/20/2025 6/20/2025 4:00:03 PM EST
130.00 0.45 0.50 0.50 -0.21 -29.58% 169 2,046 0.40 0.07 0.01 -0.02 6/20/2025 6/20/2025 4:00:03 PM EST
135.00 0.00 0.70 0.34 -0.13 -27.66% 27 529 0.42 0.04 0.01 -0.01 6/20/2025 6/20/2025 4:00:03 PM EST
140.00 0.25 0.43 0.29 -0.04 -12.13% 122 6,287 0.47 0.03 0.00 -0.01 6/20/2025 6/20/2025 4:00:03 PM EST
145.00 0.10 0.56 0.21 -0.10 -32.26% 5 1,785 0.49 0.02 0.00 -0.01 6/20/2025 6/20/2025 4:00:03 PM EST
150.00 0.05 0.87 0.15 -0.10 -40.00% 13 675 0.71 0.01 0.00 0.00 6/20/2025 6/20/2025 4:00:03 PM EST
155.00 0.00 0.37 0.14 -0.16 -53.34% 1 214 0.67 0.00 0.00 0.00 6/20/2025 6/20/2025 4:00:03 PM EST
160.00 0.12 0.29 0.13 +0.01 +8.34% 2 6,465 0.55 0.00 0.00 0.00 6/20/2025 6/20/2025 4:00:03 PM EST
165.00 0.00 2.24 0.09 0.00 0.00% 0 879 0.74 0.00 0.00 0.00 5/27/2025 6/20/2025 4:00:03 PM EST
170.00 0.00 1.36 0.25 0.00 0.00% 0 256 0.76 0.00 0.00 0.00 6/9/2025 6/20/2025 4:00:03 PM EST
175.00 0.00 0.99 0.49 0.00 0.00% 0 378 0.78 0.00 0.00 0.00 5/15/2025 6/20/2025 4:00:03 PM EST
180.00 0.00 2.20 0.15 0.00 0.00% 0 77 1.07 0.00 0.00 0.00 6/13/2025 6/20/2025 4:00:03 PM EST
185.00 0.00 0.45 0.26 0.00 0.00% 0 643 0.73 0.00 0.00 0.00 6/5/2025 6/20/2025 4:00:03 PM EST
190.00 0.00 1.33 % 0 0 0.84 0.00 0.00 0.00 6/20/2025 4:00:03 PM EST
195.00 0.00 2.18 1.19 0.00 0.00% 0 31 0.86 0.00 0.00 0.00 3/27/2025 6/20/2025 4:00:03 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 2.15 % 0 0 1.13 0.00 0.00 0.00 6/20/2025 4:00:03 PM EST
55.00 0.00 1.30 % 0 0 1.32 0.00 0.00 0.00 6/20/2025 4:00:03 PM EST
60.00 0.00 0.18 0.09 -0.04 -30.77% 1 1,091 0.68 0.00 0.00 0.00 6/20/2025 6/20/2025 4:00:03 PM EST
65.00 0.00 1.35 0.10 0.00 0.00% 0 34 1.03 0.00 0.00 -0.01 6/11/2025 6/20/2025 4:00:03 PM EST
70.00 0.00 1.40 0.22 0.00 0.00% 0 384 0.64 -0.01 0.00 -0.01 6/18/2025 6/20/2025 4:00:03 PM EST
75.00 0.10 0.28 0.22 -0.11 -33.34% 1 565 0.43 -0.03 0.00 -0.02 6/20/2025 6/20/2025 4:00:03 PM EST
80.00 0.34 0.67 0.44 -0.01 -2.23% 19 6,684 0.43 -0.05 0.01 -0.03 6/20/2025 6/20/2025 4:00:03 PM EST
85.00 0.73 0.84 0.77 +0.02 +2.67% 119 6,768 0.39 -0.10 0.01 -0.03 6/20/2025 6/20/2025 4:00:03 PM EST
90.00 1.40 1.50 1.40 +0.02 +1.45% 596 10,035 0.37 -0.17 0.02 -0.04 6/20/2025 6/20/2025 4:00:03 PM EST
95.00 2.59 2.79 2.61 +0.16 +6.54% 340 7,370 0.36 -0.27 0.03 -0.05 6/20/2025 6/20/2025 4:00:03 PM EST
100.00 4.45 4.65 4.80 +0.50 +11.63% 100 7,550 0.35 -0.41 0.03 -0.05 6/20/2025 6/20/2025 4:00:03 PM EST
105.00 6.75 8.25 7.43 +0.73 +10.90% 54 1,021 0.37 -0.56 0.03 -0.05 6/20/2025 6/20/2025 4:00:03 PM EST
110.00 10.60 10.80 11.01 +1.03 +10.33% 38 2,513 0.35 -0.68 0.03 -0.05 6/20/2025 6/20/2025 4:00:03 PM EST
115.00 14.50 15.85 15.35 +1.60 +11.64% 42 2,603 0.36 -0.78 0.02 -0.04 6/20/2025 6/20/2025 4:00:03 PM EST
120.00 18.20 20.30 18.00 0.00 0.00% 0 917 0.37 -0.85 0.02 -0.03 6/18/2025 6/20/2025 4:00:03 PM EST
125.00 23.00 24.35 24.21 +1.31 +5.73% 40 498 0.35 -0.90 0.01 -0.02 6/20/2025 6/20/2025 4:00:03 PM EST
130.00 28.40 29.35 29.10 +1.42 +5.13% 40 269 0.49 -0.93 0.01 -0.02 6/20/2025 6/20/2025 4:00:03 PM EST
135.00 31.90 34.55 39.00 0.00 0.00% 0 36 0.62 -0.96 0.01 -0.01 5/30/2025 6/20/2025 4:00:03 PM EST
140.00 37.40 39.45 45.86 0.00 0.00% 0 0 0.63 -0.97 0.00 -0.01 4/15/2025 6/20/2025 4:00:03 PM EST
145.00 41.80 45.65 30.00 0.00 0.00% 0 0 0.77 -0.98 0.00 -0.01 5/22/2025 6/20/2025 4:00:03 PM EST
150.00 47.85 49.95 32.30 0.00 0.00% 0 0 0.71 -0.99 0.00 0.00 5/23/2025 6/20/2025 4:00:03 PM EST
155.00 53.25 54.70 36.95 0.00 0.00% 0 0 0.72 -1.00 0.00 0.00 5/23/2025 6/20/2025 4:00:03 PM EST
160.00 56.85 60.70 38.81 0.00 0.00% 0 0 0.76 -1.00 0.00 0.00 2/20/2025 6/20/2025 4:00:03 PM EST
165.00 61.75 65.70 % 0 0 0.92 -1.00 0.00 0.00 6/20/2025 4:00:03 PM EST
170.00 67.05 70.70 50.40 0.00 0.00% 0 0 0.88 -1.00 0.00 0.00 2/26/2025 6/20/2025 4:00:03 PM EST
175.00 71.80 75.70 % 0 0 0.91 -1.00 0.00 0.00 6/20/2025 4:00:03 PM EST
180.00 77.00 80.70 53.05 0.00 0.00% 0 0 1.14 -1.00 0.00 0.00 3/21/2025 6/20/2025 4:00:03 PM EST
185.00 81.75 85.70 % 0 0 1.02 -1.00 0.00 0.00 6/20/2025 4:00:03 PM EST
190.00 87.00 90.70 % 0 0 1.02 -1.00 0.00 0.00 6/20/2025 4:00:03 PM EST
195.00 91.70 95.70 % 0 0 1.09 -1.00 0.00 0.00 6/20/2025 4:00:03 PM EST