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 | 47.95 | 49.00 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 55.00 | 43.15 | 45.50 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 5/28/2025 3:59:58 PM EST | |||
| 60.00 | 38.35 | 39.10 | 37.80 | 0.00 | 0.00% | 0 | 48 | 0.75 | 0.99 | 0.00 | -0.01 | 4/22/2025 | 5/28/2025 3:59:58 PM EST |
| 65.00 | 33.35 | 34.40 | 35.77 | +0.64 | +1.83% | 1 | 2 | 0.71 | 0.98 | 0.00 | -0.02 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 70.00 | 28.75 | 29.65 | 29.05 | -5.45 | -15.80% | 5 | 59 | 0.51 | 0.96 | 0.00 | -0.02 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 75.00 | 24.05 | 25.05 | 36.80 | 0.00 | 0.00% | 0 | 19 | 0.44 | 0.93 | 0.01 | -0.03 | 5/2/2025 | 5/28/2025 3:59:58 PM EST |
| 80.00 | 19.00 | 20.95 | 19.80 | -4.48 | -18.46% | 6 | 27 | 0.47 | 0.88 | 0.01 | -0.04 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 85.00 | 15.80 | 16.00 | 17.20 | -3.10 | -15.28% | 9 | 173 | 0.40 | 0.81 | 0.01 | -0.04 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 90.00 | 12.20 | 12.35 | 12.25 | -3.75 | -23.44% | 13 | 381 | 0.40 | 0.73 | 0.02 | -0.05 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 95.00 | 9.10 | 9.25 | 8.95 | -4.05 | -31.16% | 54 | 215 | 0.39 | 0.62 | 0.02 | -0.05 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 100.00 | 6.60 | 6.75 | 6.75 | -3.19 | -32.10% | 262 | 2,414 | 0.39 | 0.51 | 0.02 | -0.05 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 105.00 | 4.65 | 4.80 | 4.60 | -2.75 | -37.42% | 312 | 882 | 0.39 | 0.41 | 0.02 | -0.05 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 110.00 | 3.25 | 3.35 | 3.30 | -2.15 | -39.45% | 281 | 689 | 0.39 | 0.31 | 0.02 | -0.04 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 115.00 | 2.23 | 2.33 | 2.30 | -1.65 | -41.78% | 627 | 1,348 | 0.40 | 0.23 | 0.02 | -0.04 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 120.00 | 1.54 | 1.62 | 1.59 | -1.19 | -42.81% | 429 | 3,404 | 0.40 | 0.17 | 0.01 | -0.03 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 125.00 | 1.08 | 1.15 | 1.20 | -0.48 | -28.58% | 64 | 940 | 0.41 | 0.13 | 0.01 | -0.03 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 130.00 | 0.76 | 0.80 | 0.80 | -0.60 | -42.86% | 122 | 1,630 | 0.42 | 0.10 | 0.01 | -0.02 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 135.00 | 0.54 | 0.60 | 0.55 | -0.45 | -45.00% | 154 | 448 | 0.43 | 0.07 | 0.01 | -0.02 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 140.00 | 0.39 | 0.46 | 0.41 | -0.36 | -46.76% | 128 | 6,390 | 0.44 | 0.05 | 0.01 | -0.01 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 145.00 | 0.13 | 2.26 | 0.01 | -0.53 | -98.15% | 12 | 1,794 | 0.54 | 0.03 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 150.00 | 0.16 | 0.81 | 0.35 | -0.07 | -16.67% | 7 | 641 | 0.50 | 0.03 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 155.00 | 0.00 | 1.46 | 1.44 | 0.00 | 0.00% | 0 | 216 | 0.70 | 0.01 | 0.00 | 0.00 | 5/15/2025 | 5/28/2025 3:59:58 PM EST |
| 160.00 | 0.15 | 1.43 | 0.20 | 0.00 | 0.00% | 0 | 6,458 | 0.60 | 0.01 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 165.00 | 0.01 | 1.30 | 0.09 | 0.00 | 0.00% | 0 | 879 | 0.61 | 0.01 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 170.00 | 0.00 | 1.39 | 0.62 | 0.00 | 0.00% | 0 | 257 | 0.78 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 3:59:58 PM EST |
| 175.00 | 0.00 | 0.94 | 0.49 | 0.00 | 0.00% | 0 | 378 | 0.75 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/28/2025 3:59:58 PM EST |
| 180.00 | 0.00 | 1.36 | 0.66 | 0.00 | 0.00% | 0 | 72 | 0.84 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/28/2025 3:59:58 PM EST |
| 185.00 | 0.00 | 0.52 | 0.60 | 0.00 | 0.00% | 0 | 774 | 0.73 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/28/2025 3:59:58 PM EST |
| 190.00 | 0.00 | 2.18 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 195.00 | 0.00 | 2.17 | 1.19 | 0.00 | 0.00% | 0 | 31 | 1.02 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 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 | 1.33 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 55.00 | 0.00 | 1.37 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.01 | 5/28/2025 3:59:58 PM EST | |||
| 60.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 1,061 | 0.66 | -0.01 | 0.00 | -0.01 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 65.00 | 0.09 | 1.00 | 0.29 | -0.03 | -9.38% | 1 | 27 | 0.55 | -0.02 | 0.00 | -0.02 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 1.73 | 0.40 | 0.00 | 0.00% | 0 | 402 | 0.67 | -0.04 | 0.00 | -0.02 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 75.00 | 0.72 | 0.79 | 0.75 | +0.08 | +11.94% | 20 | 532 | 0.44 | -0.07 | 0.01 | -0.03 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 80.00 | 1.23 | 1.29 | 1.27 | +0.24 | +23.31% | 183 | 6,609 | 0.43 | -0.12 | 0.01 | -0.04 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 85.00 | 2.07 | 2.14 | 2.10 | +0.55 | +35.49% | 966 | 2,636 | 0.41 | -0.19 | 0.01 | -0.04 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 90.00 | 3.35 | 3.45 | 3.40 | +0.95 | +38.78% | 58 | 1,825 | 0.40 | -0.27 | 0.02 | -0.05 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 95.00 | 5.20 | 5.35 | 5.33 | +0.88 | +19.78% | 356 | 2,814 | 0.39 | -0.38 | 0.02 | -0.05 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 100.00 | 7.70 | 8.00 | 7.60 | +1.73 | +29.48% | 120 | 6,845 | 0.39 | -0.49 | 0.02 | -0.05 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 105.00 | 10.75 | 10.90 | 10.65 | +1.85 | +21.03% | 157 | 697 | 0.39 | -0.59 | 0.02 | -0.05 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 110.00 | 14.30 | 15.00 | 14.50 | +3.10 | +27.20% | 9 | 2,449 | 0.41 | -0.69 | 0.02 | -0.04 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 115.00 | 17.55 | 18.60 | 18.05 | +2.05 | +12.82% | 2 | 2,615 | 0.37 | -0.77 | 0.02 | -0.04 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 120.00 | 21.75 | 23.20 | 22.65 | +3.85 | +20.48% | 4 | 969 | 0.42 | -0.83 | 0.01 | -0.03 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 125.00 | 27.10 | 27.70 | 26.50 | +1.35 | +5.37% | 24 | 482 | 0.44 | -0.87 | 0.01 | -0.03 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 130.00 | 31.40 | 33.05 | 28.95 | 0.00 | 0.00% | 0 | 228 | 0.55 | -0.90 | 0.01 | -0.02 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 135.00 | 36.60 | 37.70 | 33.60 | 0.00 | 0.00% | 0 | 87 | 0.55 | -0.93 | 0.01 | -0.02 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 140.00 | 41.30 | 42.80 | 45.86 | 0.00 | 0.00% | 0 | 17 | 0.65 | -0.95 | 0.01 | -0.01 | 4/15/2025 | 5/28/2025 3:59:58 PM EST |
| 145.00 | 45.20 | 49.15 | 30.00 | 0.00 | 0.00% | 0 | 1 | 0.78 | -0.97 | 0.00 | -0.01 | 5/22/2025 | 5/28/2025 3:59:58 PM EST |
| 150.00 | 51.45 | 53.60 | 32.30 | 0.00 | 0.00% | 0 | 0 | 0.77 | -0.97 | 0.00 | -0.01 | 5/23/2025 | 5/28/2025 3:59:58 PM EST |
| 155.00 | 56.45 | 58.50 | 36.95 | 0.00 | 0.00% | 0 | 0 | 0.83 | -0.99 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:58 PM EST |
| 160.00 | 60.20 | 64.15 | 38.81 | 0.00 | 0.00% | 0 | 0 | 0.90 | -0.99 | 0.00 | 0.00 | 2/20/2025 | 5/28/2025 3:59:58 PM EST |
| 165.00 | 65.35 | 68.90 | % | 0 | 0 | 0.92 | -0.99 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 170.00 | 70.45 | 74.00 | 50.40 | 0.00 | 0.00% | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/26/2025 | 5/28/2025 3:59:58 PM EST |
| 175.00 | 75.40 | 79.00 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 180.00 | 80.45 | 84.00 | 53.05 | 0.00 | 0.00% | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 5/28/2025 3:59:58 PM EST |
| 185.00 | 85.40 | 89.00 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 190.00 | 90.55 | 94.05 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 195.00 | 95.40 | 99.00 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST |