Options Chain for PDD HOLDINGS INC SPONSORED ADS (PDD) - $98.29 as of 5/29/2025 8:24:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 53.80 | 54.70 | 83.21 | 0.00 | 0.00% | 0 | 13 | 0.88 | 1.00 | 0.00 | -0.01 | 3/18/2025 | 5/29/2025 3:59:56 PM EST |
| 50.00 | 48.85 | 49.80 | 70.00 | 0.00 | 0.00% | 0 | 8 | 0.86 | 0.99 | 0.00 | -0.01 | 5/12/2025 | 5/29/2025 3:59:56 PM EST |
| 55.00 | 44.20 | 45.45 | 50.73 | 0.00 | 0.00% | 0 | 6 | 0.70 | 0.98 | 0.00 | -0.01 | 12/17/2024 | 5/29/2025 3:59:56 PM EST |
| 60.00 | 38.70 | 40.40 | 39.90 | 0.00 | 0.00% | 0 | 32 | 0.47 | 0.97 | 0.00 | -0.02 | 5/28/2025 | 5/29/2025 3:59:56 PM EST |
| 65.00 | 34.55 | 35.85 | 36.25 | -1.13 | -3.03% | 1 | 5 | 0.51 | 0.94 | 0.00 | -0.02 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 70.00 | 30.05 | 30.80 | 34.00 | 0.00 | 0.00% | 0 | 80 | 0.49 | 0.92 | 0.01 | -0.03 | 5/27/2025 | 5/29/2025 3:59:56 PM EST |
| 75.00 | 25.95 | 26.15 | 26.95 | +0.95 | +3.66% | 9 | 160 | 0.47 | 0.88 | 0.01 | -0.03 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 80.00 | 21.80 | 22.00 | 21.50 | 0.00 | 0.00% | 0 | 240 | 0.46 | 0.84 | 0.01 | -0.04 | 5/28/2025 | 5/29/2025 3:59:56 PM EST |
| 85.00 | 18.00 | 18.50 | 21.25 | 0.00 | 0.00% | 0 | 293 | 0.45 | 0.78 | 0.01 | -0.04 | 5/27/2025 | 5/29/2025 3:59:56 PM EST |
| 90.00 | 13.90 | 14.80 | 15.15 | +0.45 | +3.07% | 6 | 328 | 0.42 | 0.71 | 0.01 | -0.04 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 95.00 | 11.70 | 11.85 | 11.90 | +0.21 | +1.80% | 24 | 387 | 0.43 | 0.63 | 0.02 | -0.05 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 100.00 | 9.25 | 9.35 | 9.20 | +0.04 | +0.44% | 314 | 8,080 | 0.43 | 0.54 | 0.02 | -0.05 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 105.00 | 7.20 | 7.35 | 7.20 | 0.00 | 0.00% | 166 | 5,372 | 0.43 | 0.46 | 0.02 | -0.05 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 110.00 | 5.55 | 5.65 | 5.75 | +0.35 | +6.49% | 392 | 1,528 | 0.43 | 0.39 | 0.02 | -0.04 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 115.00 | 4.25 | 4.35 | 4.40 | +0.15 | +3.53% | 14 | 3,297 | 0.43 | 0.32 | 0.02 | -0.04 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 120.00 | 3.25 | 3.35 | 3.25 | +0.05 | +1.57% | 145 | 5,656 | 0.43 | 0.26 | 0.01 | -0.04 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 125.00 | 2.48 | 2.57 | 2.51 | +0.01 | +0.40% | 469 | 2,695 | 0.43 | 0.21 | 0.01 | -0.03 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 130.00 | 1.90 | 1.99 | 1.93 | 0.00 | 0.00% | 541 | 6,994 | 0.44 | 0.17 | 0.01 | -0.03 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 135.00 | 1.44 | 1.56 | 1.65 | +0.16 | +10.74% | 10 | 3,233 | 0.44 | 0.14 | 0.01 | -0.03 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 140.00 | 1.12 | 1.19 | 1.26 | +0.16 | +14.55% | 6 | 5,577 | 0.45 | 0.11 | 0.01 | -0.02 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 145.00 | 0.87 | 0.94 | 0.89 | -0.03 | -3.27% | 4 | 5,294 | 0.45 | 0.09 | 0.01 | -0.02 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 150.00 | 0.68 | 0.75 | 0.71 | +0.01 | +1.43% | 7 | 2,295 | 0.46 | 0.07 | 0.01 | -0.02 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 155.00 | 0.52 | 0.61 | 0.58 | -0.08 | -12.13% | 2 | 637 | 0.46 | 0.05 | 0.00 | -0.01 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 160.00 | 0.42 | 0.83 | 0.48 | 0.00 | 0.00% | 9 | 1,135 | 0.49 | 0.04 | 0.00 | -0.01 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 165.00 | 0.18 | 1.14 | 2.20 | 0.00 | 0.00% | 0 | 978 | 0.51 | 0.03 | 0.00 | -0.01 | 5/22/2025 | 5/29/2025 3:59:56 PM EST |
| 170.00 | 0.15 | 1.25 | 1.66 | 0.00 | 0.00% | 0 | 816 | 0.53 | 0.02 | 0.00 | -0.01 | 5/23/2025 | 5/29/2025 3:59:56 PM EST |
| 175.00 | 0.20 | 1.23 | 0.64 | 0.00 | 0.00% | 0 | 336 | 0.56 | 0.02 | 0.00 | -0.01 | 5/27/2025 | 5/29/2025 3:59:56 PM EST |
| 180.00 | 0.10 | 1.24 | 1.00 | 0.00 | 0.00% | 0 | 1,694 | 0.56 | 0.01 | 0.00 | 0.00 | 5/22/2025 | 5/29/2025 3:59:56 PM EST |
| 185.00 | 0.08 | 1.20 | 0.46 | -0.41 | -47.13% | 200 | 480 | 0.57 | 0.01 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 190.00 | 0.06 | 1.13 | 0.72 | 0.00 | 0.00% | 0 | 494 | 0.58 | 0.01 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 3:59:56 PM EST |
| 195.00 | 0.05 | 1.05 | 0.64 | 0.00 | 0.00% | 0 | 689 | 0.59 | 0.01 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 3:59:56 PM EST |
| 200.00 | 0.05 | 0.25 | 0.27 | 0.00 | 0.00% | 5 | 11,762 | 0.53 | 0.01 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 210.00 | 0.04 | 1.12 | 0.40 | 0.00 | 0.00% | 0 | 344 | 0.64 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 3:59:56 PM EST |
| 220.00 | 0.01 | 1.00 | 0.30 | 0.00 | 0.00% | 0 | 202 | 0.63 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/29/2025 3:59:56 PM EST |
| 230.00 | 0.01 | 0.59 | 0.08 | -0.02 | -20.00% | 1 | 477 | 0.63 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.01 | 1.06 | 0.15 | 0.00 | 0.00% | 0 | 44 | 0.73 | 0.00 | 0.00 | -0.01 | 5/28/2025 | 5/29/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 0.58 | 0.15 | -0.05 | -25.00% | 5 | 3,120 | 0.75 | -0.01 | 0.00 | -0.01 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 55.00 | 0.11 | 1.20 | 0.28 | 0.00 | 0.00% | 0 | 1,303 | 0.64 | -0.02 | 0.00 | -0.01 | 5/27/2025 | 5/29/2025 3:59:56 PM EST |
| 60.00 | 0.18 | 0.98 | 0.25 | 0.00 | 0.00% | 0 | 1,247 | 0.56 | -0.03 | 0.00 | -0.02 | 5/28/2025 | 5/29/2025 3:59:56 PM EST |
| 65.00 | 0.44 | 0.69 | 0.68 | 0.00 | 0.00% | 2 | 465 | 0.49 | -0.06 | 0.00 | -0.02 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 70.00 | 0.95 | 1.02 | 1.01 | +0.03 | +3.07% | 40 | 2,008 | 0.49 | -0.08 | 0.01 | -0.03 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 75.00 | 1.46 | 1.55 | 1.51 | +0.02 | +1.35% | 4 | 2,227 | 0.47 | -0.12 | 0.01 | -0.03 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 80.00 | 2.24 | 2.38 | 2.34 | -0.07 | -2.91% | 122 | 5,892 | 0.45 | -0.16 | 0.01 | -0.04 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 85.00 | 3.40 | 3.60 | 3.40 | -0.30 | -8.11% | 47 | 3,632 | 0.44 | -0.22 | 0.01 | -0.04 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 90.00 | 4.95 | 5.05 | 5.03 | -0.17 | -3.27% | 55 | 4,477 | 0.43 | -0.29 | 0.01 | -0.04 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 95.00 | 6.95 | 7.10 | 7.00 | -0.35 | -4.77% | 1,323 | 2,702 | 0.43 | -0.37 | 0.02 | -0.05 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 100.00 | 9.40 | 9.55 | 9.55 | -0.36 | -3.64% | 524 | 10,080 | 0.43 | -0.46 | 0.02 | -0.05 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 105.00 | 12.35 | 12.50 | 12.41 | -0.59 | -4.54% | 51 | 2,631 | 0.43 | -0.54 | 0.02 | -0.05 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 110.00 | 15.70 | 15.90 | 15.67 | -0.68 | -4.16% | 2 | 4,165 | 0.43 | -0.61 | 0.02 | -0.04 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 115.00 | 19.40 | 19.60 | 19.00 | +1.85 | +10.79% | 3 | 3,945 | 0.43 | -0.68 | 0.02 | -0.04 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 120.00 | 23.40 | 23.65 | 22.95 | 0.00 | 0.00% | 0 | 2,319 | 0.43 | -0.74 | 0.01 | -0.04 | 5/28/2025 | 5/29/2025 3:59:56 PM EST |
| 125.00 | 27.70 | 27.95 | 27.70 | +2.59 | +10.32% | 334 | 3,411 | 0.43 | -0.79 | 0.01 | -0.03 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 130.00 | 31.90 | 32.50 | 32.00 | +14.03 | +78.08% | 100 | 1,641 | 0.43 | -0.83 | 0.01 | -0.03 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 135.00 | 36.60 | 37.40 | 37.90 | 0.00 | 0.00% | 0 | 1,736 | 0.54 | -0.86 | 0.01 | -0.03 | 5/27/2025 | 5/29/2025 3:59:56 PM EST |
| 140.00 | 41.05 | 42.25 | 25.40 | 0.00 | 0.00% | 0 | 12,123 | 0.50 | -0.89 | 0.01 | -0.02 | 5/23/2025 | 5/29/2025 3:59:56 PM EST |
| 145.00 | 46.20 | 47.15 | 30.15 | 0.00 | 0.00% | 0 | 475 | 0.56 | -0.91 | 0.01 | -0.02 | 5/20/2025 | 5/29/2025 3:59:56 PM EST |
| 150.00 | 50.50 | 52.70 | 34.27 | 0.00 | 0.00% | 0 | 208 | 0.63 | -0.93 | 0.01 | -0.02 | 5/16/2025 | 5/29/2025 3:59:56 PM EST |
| 155.00 | 55.45 | 58.05 | 38.40 | 0.00 | 0.00% | 0 | 170 | 0.69 | -0.95 | 0.00 | -0.01 | 5/20/2025 | 5/29/2025 3:59:56 PM EST |
| 160.00 | 60.80 | 62.30 | 61.85 | +0.02 | +0.04% | 1,370 | 230 | 0.68 | -0.96 | 0.00 | -0.01 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 165.00 | 65.65 | 68.00 | 66.65 | -0.28 | -0.42% | 1,400 | 100 | 0.71 | -0.97 | 0.00 | -0.01 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 170.00 | 71.00 | 72.15 | 71.75 | -0.01 | -0.02% | 2,830 | 200 | 0.69 | -0.98 | 0.00 | -0.01 | 5/29/2025 | 5/29/2025 3:59:56 PM EST |
| 175.00 | 75.90 | 77.85 | 63.05 | 0.00 | 0.00% | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.01 | 2/4/2025 | 5/29/2025 3:59:56 PM EST |
| 180.00 | 80.60 | 82.90 | 58.50 | 0.00 | 0.00% | 0 | 0 | 0.83 | -0.99 | 0.00 | 0.00 | 3/14/2025 | 5/29/2025 3:59:56 PM EST |
| 185.00 | 85.15 | 88.10 | % | 0 | 0 | 0.88 | -0.99 | 0.00 | 0.00 | 5/29/2025 3:59:56 PM EST | |||
| 190.00 | 90.20 | 93.20 | 80.30 | 0.00 | 0.00% | 0 | 0 | 0.92 | -0.99 | 0.00 | 0.00 | 9/24/2024 | 5/29/2025 3:59:56 PM EST |
| 195.00 | 95.70 | 98.30 | 61.55 | 0.00 | 0.00% | 0 | 0 | 0.96 | -0.99 | 0.00 | 0.00 | 10/10/2024 | 5/29/2025 3:59:56 PM EST |
| 200.00 | 100.45 | 103.05 | 80.35 | 0.00 | 0.00% | 0 | 0 | 0.96 | -0.99 | 0.00 | 0.00 | 2/24/2025 | 5/29/2025 3:59:56 PM EST |
| 210.00 | 110.30 | 113.10 | 71.00 | 0.00 | 0.00% | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 10/11/2024 | 5/29/2025 3:59:56 PM EST |
| 220.00 | 120.10 | 123.20 | 114.95 | 0.00 | 0.00% | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 11/21/2024 | 5/29/2025 3:59:56 PM EST |
| 230.00 | 130.40 | 133.15 | 84.00 | 0.00 | 0.00% | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 10/4/2024 | 5/29/2025 3:59:56 PM EST |