Options Chain for PINDUODUO INC SPONSORED ADS (PDD)


Calls

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
45.00 54.30 54.90 % 0 0 9.12 1.00 0.00 0.00 2/2/2023 8:59:36 PM
50.00 49.35 49.75 % 0 0 6.42 1.00 0.00 0.00 2/2/2023 8:59:36 PM
55.00 44.30 44.75 % 0 0 5.61 1.00 0.00 0.00 2/2/2023 8:59:36 PM
60.00 39.25 39.75 % 0 0 5.96 1.00 0.00 0.00 2/2/2023 8:59:36 PM
65.00 34.35 34.75 % 0 0 4.19 1.00 0.00 0.00 2/2/2023 8:59:36 PM
70.00 29.30 29.85 27.51 0.00 0.00% 0 10 3.55 1.00 0.00 0.00 1/13/2023 2/2/2023 8:59:36 PM
71.00 28.30 28.85 31.38 0.00 0.00% 0 2 3.84 1.00 0.00 0.00 1/26/2023 2/2/2023 8:59:36 PM
72.00 27.30 27.75 % 0 0 3.30 1.00 0.00 0.00 2/2/2023 8:59:36 PM
73.00 26.30 26.85 23.30 0.00 0.00% 0 3 3.69 1.00 0.00 0.00 1/9/2023 2/2/2023 8:59:36 PM
74.00 25.30 25.85 23.95 0.00 0.00% 0 1 3.21 1.00 0.00 0.00 1/31/2023 2/2/2023 8:59:36 PM
75.00 24.30 24.85 29.86 0.00 0.00% 0 3 2.77 1.00 0.00 0.00 1/27/2023 2/2/2023 8:59:36 PM
76.00 23.30 23.80 23.60 0.00 0.00% 0 2 2.66 1.00 0.00 0.00 1/31/2023 2/2/2023 8:59:36 PM
77.00 22.35 22.85 21.40 -5.90 -21.62% 1 4 2.84 1.00 0.00 0.00 2/2/2023 2/2/2023 8:59:36 PM
78.00 21.30 21.85 16.47 0.00 0.00% 0 8 2.44 1.00 0.00 0.00 1/4/2023 2/2/2023 8:59:36 PM
79.00 20.30 20.85 14.20 0.00 0.00% 0 1 2.33 1.00 0.00 0.00 1/5/2023 2/2/2023 8:59:36 PM
80.00 19.35 19.85 17.81 +0.58 +3.37% 2 14 2.77 1.00 0.00 0.00 2/2/2023 2/2/2023 8:59:36 PM
81.00 18.35 18.90 21.25 0.00 0.00% 0 7 2.37 1.00 0.00 0.00 2/1/2023 2/2/2023 8:59:36 PM
82.00 17.30 17.90 17.00 -6.40 -27.35% 5 300 2.01 1.00 0.00 0.00 2/2/2023 2/2/2023 8:59:36 PM
83.00 16.30 16.85 % 0 0 1.90 1.00 0.00 0.00 2/2/2023 8:59:36 PM
84.00 15.30 15.85 15.00 -1.60 -9.64% 1 7 2.27 1.00 0.00 0.00 2/2/2023 2/2/2023 8:59:36 PM
85.00 14.30 14.80 18.80 0.00 0.00% 0 40 1.81 1.00 0.00 0.00 2/1/2023 2/2/2023 8:59:36 PM
86.00 13.30 13.85 11.60 -3.00 -20.55% 2 7 1.59 1.00 0.00 0.00 2/2/2023 2/2/2023 8:59:36 PM
87.00 12.25 12.80 18.15 0.00 0.00% 0 12 1.48 1.00 0.00 0.00 1/27/2023 2/2/2023 8:59:36 PM
88.00 11.30 11.80 14.00 0.00 0.00% 0 61 1.56 1.00 0.00 0.00 2/1/2023 2/2/2023 8:59:36 PM
89.00 10.35 10.95 15.80 0.00 0.00% 0 38 1.52 1.00 0.01 -0.02 1/27/2023 2/2/2023 8:59:36 PM
90.00 9.45 9.90 8.75 -5.20 -37.28% 31 80 1.33 0.99 0.01 -0.04 2/2/2023 2/2/2023 8:59:36 PM
91.00 8.40 8.80 9.25 -2.75 -22.92% 1 164 1.22 0.98 0.01 -0.09 2/2/2023 2/2/2023 8:59:36 PM
92.00 7.35 7.90 5.55 -5.74 -50.85% 2 212 1.32 0.97 0.02 -0.15 2/2/2023 2/2/2023 8:59:36 PM
93.00 6.50 6.95 6.75 -1.90 -21.97% 3 158 1.04 0.95 0.03 -0.21 2/2/2023 2/2/2023 8:59:36 PM
94.00 5.50 5.85 7.00 0.00 0.00% 0 192 0.64 0.92 0.04 -0.28 1/31/2023 2/2/2023 8:59:36 PM
95.00 4.60 5.00 4.70 -3.80 -44.71% 150 1,381 0.64 0.88 0.05 -0.38 2/2/2023 2/2/2023 8:59:36 PM
96.00 3.75 4.10 3.40 -4.35 -56.13% 12 579 0.74 0.83 0.07 -0.47 2/2/2023 2/2/2023 8:59:36 PM
97.00 2.98 3.30 3.05 -2.45 -44.55% 76 252 0.72 0.76 0.08 -0.57 2/2/2023 2/2/2023 8:59:36 PM
98.00 2.20 2.46 2.08 -2.07 -49.88% 401 345 0.70 0.67 0.10 -0.65 2/2/2023 2/2/2023 8:59:36 PM
99.00 1.65 1.94 1.80 -1.95 -52.00% 615 208 0.71 0.56 0.11 -0.70 2/2/2023 2/2/2023 8:59:36 PM
100.00 1.21 1.34 1.28 -2.32 -64.45% 1,257 2,198 0.72 0.45 0.11 -0.70 2/2/2023 2/2/2023 8:59:36 PM
101.00 0.84 0.95 0.93 -2.68 -74.24% 342 272 0.72 0.35 0.10 -0.67 2/2/2023 2/2/2023 8:59:36 PM
102.00 0.56 0.69 0.63 -2.14 -77.26% 1,567 463 0.74 0.26 0.09 -0.60 2/2/2023 2/2/2023 8:59:36 PM
103.00 0.33 0.52 0.39 -1.41 -78.34% 1,386 374 0.73 0.19 0.07 -0.53 2/2/2023 2/2/2023 8:59:36 PM
104.00 0.28 0.32 0.26 -1.14 -81.43% 282 596 0.78 0.14 0.06 -0.44 2/2/2023 2/2/2023 8:59:36 PM
105.00 0.19 0.23 0.20 -0.85 -80.96% 2,112 2,770 0.80 0.10 0.04 -0.36 2/2/2023 2/2/2023 8:59:36 PM
106.00 0.10 0.16 0.15 -0.63 -80.77% 1,031 669 0.83 0.07 0.03 -0.28 2/2/2023 2/2/2023 8:59:36 PM
107.00 0.07 0.11 0.08 -0.57 -87.70% 62 530 0.85 0.05 0.02 -0.22 2/2/2023 2/2/2023 8:59:36 PM
108.00 0.06 0.08 0.07 -0.37 -84.10% 50 1,556 0.89 0.03 0.02 -0.16 2/2/2023 2/2/2023 8:59:36 PM
109.00 0.04 0.06 0.05 -0.27 -84.38% 15 133 0.92 0.02 0.01 -0.12 2/2/2023 2/2/2023 8:59:36 PM
110.00 0.03 0.04 0.04 -0.19 -82.61% 66 3,665 0.92 0.01 0.01 -0.08 2/2/2023 2/2/2023 8:59:36 PM
111.00 0.02 0.03 0.02 -0.08 -80.00% 7 176 0.97 0.01 0.00 -0.05 2/2/2023 2/2/2023 8:59:36 PM
112.00 0.00 0.03 0.07 -0.17 -70.84% 2 413 1.04 0.00 0.00 -0.03 2/2/2023 2/2/2023 8:59:36 PM
113.00 0.00 0.07 0.05 -0.04 -44.45% 3 56 1.11 0.00 0.00 -0.02 2/2/2023 2/2/2023 8:59:36 PM
114.00 0.00 0.03 0.07 0.00 0.00% 0 24 1.18 0.00 0.00 -0.01 2/1/2023 2/2/2023 8:59:36 PM
115.00 0.00 0.03 0.02 0.00 0.00% 10 928 1.24 0.00 0.00 -0.01 2/2/2023 2/2/2023 8:59:36 PM
116.00 0.00 0.03 0.02 0.00 0.00% 0 72 1.30 0.00 0.00 0.00 2/1/2023 2/2/2023 8:59:36 PM
117.00 0.00 0.02 0.07 0.00 0.00% 0 15 1.36 0.00 0.00 0.00 2/1/2023 2/2/2023 8:59:36 PM
118.00 0.00 0.02 0.05 0.00 0.00% 0 104 1.43 0.00 0.00 0.00 2/1/2023 2/2/2023 8:59:36 PM
119.00 0.00 0.02 % 0 0 1.49 0.00 0.00 0.00 2/2/2023 8:59:36 PM
120.00 0.00 0.01 0.03 0.00 0.00% 0 602 1.36 0.00 0.00 0.00 2/1/2023 2/2/2023 8:59:36 PM
121.00 0.00 0.01 0.03 0.00 0.00% 0 574 1.42 0.00 0.00 0.00 2/1/2023 2/2/2023 8:59:36 PM
122.00 0.00 1.64 0.03 0.00 0.00% 0 4 3.75 0.00 0.00 0.00 2/1/2023 2/2/2023 8:59:36 PM
125.00 0.00 0.02 0.09 0.00 0.00% 0 77 1.75 0.00 0.00 0.00 1/27/2023 2/2/2023 8:59:36 PM
130.00 0.00 0.01 0.01 0.00 0.00% 0 311 1.87 0.00 0.00 0.00 1/31/2023 2/2/2023 8:59:36 PM

Puts

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
45.00 0.00 0.18 0.03 0.00 0.00% 0 1 0.00 0.00 0.00 0.00 1/20/2023 2/2/2023 8:59:36 PM
50.00 0.00 0.01 0.20 0.00 0.00% 0 1 0.00 0.00 0.00 0.00 12/30/2022 2/2/2023 8:59:36 PM
55.00 0.00 0.01 0.22 0.00 0.00% 0 20 0.00 0.00 0.00 0.00 12/23/2022 2/2/2023 8:59:36 PM
60.00 0.00 0.01 0.06 0.00 0.00% 0 1 0.00 0.00 0.00 0.00 1/9/2023 2/2/2023 8:59:36 PM
65.00 0.00 0.03 0.16 0.00 0.00% 0 49 0.00 0.00 0.00 0.00 1/10/2023 2/2/2023 8:59:36 PM
70.00 0.00 0.01 0.02 0.00 0.00% 0 61 2.46 0.00 0.00 0.00 1/27/2023 2/2/2023 8:59:36 PM
71.00 0.00 0.03 0.06 0.00 0.00% 0 11 2.67 0.00 0.00 0.00 1/19/2023 2/2/2023 8:59:36 PM
72.00 0.00 0.03 2.29 0.00 0.00% 0 1 2.57 0.00 0.00 0.00 12/30/2022 2/2/2023 8:59:36 PM
73.00 0.00 0.03 0.02 0.00 0.00% 0 7 2.47 0.00 0.00 0.00 1/23/2023 2/2/2023 8:59:36 PM
74.00 0.00 0.03 0.03 0.00 0.00% 0 232 2.37 0.00 0.00 0.00 1/24/2023 2/2/2023 8:59:36 PM
75.00 0.00 0.06 0.01 0.00 0.00% 0 18 2.27 0.00 0.00 0.00 1/27/2023 2/2/2023 8:59:36 PM
76.00 0.00 0.03 0.03 0.00 0.00% 0 52 2.18 0.00 0.00 0.00 1/30/2023 2/2/2023 8:59:36 PM
77.00 0.00 0.03 0.02 0.00 0.00% 0 11 2.08 0.00 0.00 0.00 1/30/2023 2/2/2023 8:59:36 PM
78.00 0.00 0.03 0.07 0.00 0.00% 0 71 1.99 0.00 0.00 0.00 1/23/2023 2/2/2023 8:59:36 PM
79.00 0.00 0.03 0.03 0.00 0.00% 0 18 1.90 0.00 0.00 0.00 1/27/2023 2/2/2023 8:59:36 PM
80.00 0.00 0.01 0.01 0.00 0.00% 10 460 1.59 0.00 0.00 0.00 2/2/2023 2/2/2023 8:59:36 PM
81.00 0.00 0.03 0.03 0.00 0.00% 0 55 1.63 0.00 0.00 0.00 1/30/2023 2/2/2023 8:59:36 PM
82.00 0.00 0.03 0.03 0.00 0.00% 0 31 1.69 0.00 0.00 0.00 1/30/2023 2/2/2023 8:59:36 PM
83.00 0.00 0.03 0.03 0.00 0.00% 0 67 1.53 0.00 0.00 0.00 1/30/2023 2/2/2023 8:59:36 PM
84.00 0.00 0.03 0.02 +0.01 +100.00% 1 84 1.50 0.00 0.00 0.00 2/2/2023 2/2/2023 8:59:36 PM
85.00 0.00 0.03 0.02 0.00 0.00% 12 676 1.35 0.00 0.00 0.00 2/2/2023 2/2/2023 8:59:36 PM
86.00 0.01 0.03 0.04 +0.01 +33.34% 1 844 1.19 0.00 0.00 0.00 2/2/2023 2/2/2023 8:59:36 PM
87.00 0.01 0.03 0.03 0.00 0.00% 0 209 1.37 0.00 0.00 0.00 2/1/2023 2/2/2023 8:59:36 PM
88.00 0.02 0.03 0.03 -0.03 -50.00% 613 1,354 1.02 0.00 0.00 0.00 2/2/2023 2/2/2023 8:59:36 PM
89.00 0.01 0.04 0.04 -0.02 -33.34% 1 499 0.96 0.00 0.01 -0.02 2/2/2023 2/2/2023 8:59:36 PM
90.00 0.03 0.04 0.05 -0.02 -28.58% 410 522 0.95 -0.01 0.01 -0.04 2/2/2023 2/2/2023 8:59:36 PM
91.00 0.04 0.06 0.05 -0.08 -61.54% 216 700 0.90 -0.02 0.01 -0.09 2/2/2023 2/2/2023 8:59:36 PM
92.00 0.04 0.08 0.10 0.00 0.00% 258 429 0.83 -0.03 0.02 -0.15 2/2/2023 2/2/2023 8:59:36 PM
93.00 0.08 0.10 0.10 +0.02 +25.00% 298 404 0.81 -0.05 0.03 -0.21 2/2/2023 2/2/2023 8:59:36 PM
94.00 0.12 0.14 0.14 -0.07 -33.34% 505 406 0.78 -0.08 0.04 -0.28 2/2/2023 2/2/2023 8:59:36 PM
95.00 0.20 0.24 0.25 +0.15 +150.00% 264 1,535 0.74 -0.12 0.05 -0.38 2/2/2023 2/2/2023 8:59:36 PM
96.00 0.29 0.38 0.35 +0.20 +133.34% 1,054 1,187 0.72 -0.17 0.07 -0.47 2/2/2023 2/2/2023 8:59:36 PM
97.00 0.50 0.58 0.55 +0.36 +189.48% 720 879 0.70 -0.24 0.08 -0.57 2/2/2023 2/2/2023 8:59:36 PM
98.00 0.70 0.85 0.85 +0.53 +165.63% 466 988 0.69 -0.33 0.10 -0.65 2/2/2023 2/2/2023 8:59:36 PM
99.00 1.10 1.29 1.21 +0.71 +142.00% 984 255 0.70 -0.44 0.11 -0.70 2/2/2023 2/2/2023 8:59:36 PM
100.00 1.59 1.83 1.70 +0.99 +139.44% 798 1,704 0.71 -0.55 0.11 -0.70 2/2/2023 2/2/2023 8:59:36 PM
101.00 2.20 2.47 2.38 +1.56 +190.25% 105 1,325 0.72 -0.65 0.10 -0.67 2/2/2023 2/2/2023 8:59:36 PM
102.00 2.90 3.20 3.15 +1.98 +169.24% 115 503 0.71 -0.74 0.09 -0.60 2/2/2023 2/2/2023 8:59:36 PM
103.00 3.70 4.00 4.32 +2.44 +129.79% 185 435 0.75 -0.81 0.07 -0.53 2/2/2023 2/2/2023 8:59:36 PM
104.00 4.55 4.90 4.76 +2.67 +127.76% 151 503 0.73 -0.86 0.06 -0.44 2/2/2023 2/2/2023 8:59:36 PM
105.00 5.45 5.80 5.85 +2.50 +74.63% 168 364 0.72 -0.90 0.04 -0.36 2/2/2023 2/2/2023 8:59:36 PM
106.00 6.35 6.80 8.20 +4.80 +141.18% 91 208 0.74 -0.93 0.03 -0.28 2/2/2023 2/2/2023 8:59:36 PM
107.00 7.20 7.75 8.10 +2.85 +54.29% 1 14 1.02 -0.95 0.02 -0.22 2/2/2023 2/2/2023 8:59:36 PM
108.00 8.20 8.70 6.55 0.00 0.00% 0 12 1.41 -0.97 0.02 -0.16 2/1/2023 2/2/2023 8:59:36 PM
109.00 9.20 9.75 12.02 0.00 0.00% 0 2 1.32 -0.98 0.01 -0.12 1/30/2023 2/2/2023 8:59:36 PM
110.00 10.15 10.65 8.85 0.00 0.00% 0 12 1.62 -0.99 0.01 -0.08 2/1/2023 2/2/2023 8:59:36 PM
111.00 11.20 11.70 6.90 0.00 0.00% 0 8 1.38 -0.99 0.00 -0.05 2/1/2023 2/2/2023 8:59:36 PM
112.00 12.20 12.70 9.45 0.00 0.00% 0 24 1.47 -1.00 0.00 -0.03 1/26/2023 2/2/2023 8:59:36 PM
113.00 13.20 13.65 % 0 0 1.37 -1.00 0.00 -0.02 2/2/2023 8:59:36 PM
114.00 14.20 14.70 13.55 0.00 0.00% 0 0 1.55 -1.00 0.00 -0.01 1/31/2023 2/2/2023 8:59:36 PM
115.00 15.20 15.75 13.70 0.00 0.00% 0 0 2.05 -1.00 0.00 -0.01 2/1/2023 2/2/2023 8:59:36 PM
116.00 16.20 16.70 % 0 0 1.70 -1.00 0.00 0.00 2/2/2023 8:59:36 PM
117.00 17.20 17.65 17.15 0.00 0.00% 0 0 2.03 -1.00 0.00 0.00 1/31/2023 2/2/2023 8:59:36 PM
118.00 18.15 18.75 % 0 0 1.74 -1.00 0.00 0.00 2/2/2023 8:59:36 PM
119.00 19.20 19.65 18.50 0.00 0.00% 0 0 2.03 -1.00 0.00 0.00 1/31/2023 2/2/2023 8:59:36 PM
120.00 20.20 20.85 15.75 0.00 0.00% 0 0 2.76 -1.00 0.00 0.00 1/27/2023 2/2/2023 8:59:36 PM
121.00 21.15 21.70 24.55 0.00 0.00% 0 0 2.26 -1.00 0.00 0.00 1/30/2023 2/2/2023 8:59:36 PM
122.00 22.25 22.65 19.75 0.00 0.00% 0 1 2.01 -1.00 0.00 0.00 2/1/2023 2/2/2023 8:59:36 PM
125.00 25.15 25.85 20.50 0.00 0.00% 0 0 2.94 -1.00 0.00 0.00 1/27/2023 2/2/2023 8:59:36 PM
130.00 30.10 31.05 % 0 0 3.78 -1.00 0.00 0.00 2/2/2023 8:59:36 PM