Options Chain for PDD HOLDINGS INC SPONSORED ADS (PDD) - $129.31 as of 4/29/2024 1:59:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 51.35 | 52.85 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:58:57 PM EST | |||
| 80.00 | 46.35 | 48.25 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:58:57 PM EST | |||
| 85.00 | 41.50 | 43.25 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:58:57 PM EST | |||
| 90.00 | 36.40 | 38.05 | 22.04 | 0.00 | 0.00% | 0 | 425 | 1.00 | 1.00 | 0.00 | -0.01 | 4/19/2024 | 4/29/2024 2:58:57 PM EST |
| 95.00 | 31.35 | 33.25 | 17.75 | 0.00 | 0.00% | 0 | 550 | 0.88 | 1.00 | 0.00 | -0.01 | 4/19/2024 | 4/29/2024 2:58:57 PM EST |
| 99.00 | 27.40 | 29.40 | 14.25 | 0.00 | 0.00% | 0 | 3 | 0.83 | 0.99 | 0.00 | -0.02 | 4/19/2024 | 4/29/2024 2:58:57 PM EST |
| 100.00 | 26.50 | 28.45 | 13.45 | 0.00 | 0.00% | 0 | 3,075 | 0.81 | 0.99 | 0.00 | -0.02 | 4/19/2024 | 4/29/2024 2:58:57 PM EST |
| 101.00 | 25.40 | 27.45 | % | 0 | 0 | 0.80 | 0.98 | 0.00 | -0.02 | 4/29/2024 2:58:57 PM EST | |||
| 102.00 | 24.50 | 26.50 | % | 0 | 0 | 0.77 | 0.98 | 0.00 | -0.02 | 4/29/2024 2:58:57 PM EST | |||
| 103.00 | 23.50 | 25.40 | % | 0 | 0 | 0.75 | 0.98 | 0.00 | -0.03 | 4/29/2024 2:58:57 PM EST | |||
| 104.00 | 22.55 | 24.75 | % | 0 | 0 | 0.74 | 0.97 | 0.00 | -0.03 | 4/29/2024 2:58:57 PM EST | |||
| 105.00 | 21.65 | 23.70 | % | 0 | 0 | 0.70 | 0.96 | 0.01 | -0.03 | 4/29/2024 2:58:57 PM EST | |||
| 106.00 | 20.60 | 22.75 | 15.00 | 0.00 | 0.00% | 0 | 4 | 0.71 | 0.96 | 0.01 | -0.04 | 4/12/2024 | 4/29/2024 2:58:57 PM EST |
| 107.00 | 19.65 | 22.05 | 14.10 | 0.00 | 0.00% | 0 | 11 | 0.66 | 0.95 | 0.01 | -0.04 | 4/22/2024 | 4/29/2024 2:58:57 PM EST |
| 108.00 | 18.70 | 20.50 | 10.65 | 0.00 | 0.00% | 0 | 6 | 0.66 | 0.94 | 0.01 | -0.04 | 4/15/2024 | 4/29/2024 2:58:57 PM EST |
| 109.00 | 17.80 | 20.00 | 20.50 | 0.00 | 0.00% | 0 | 3 | 0.67 | 0.93 | 0.01 | -0.05 | 4/23/2024 | 4/29/2024 2:58:57 PM EST |
| 110.00 | 16.80 | 19.15 | 15.15 | 0.00 | 0.00% | 0 | 6 | 0.65 | 0.92 | 0.01 | -0.05 | 4/22/2024 | 4/29/2024 2:58:57 PM EST |
| 111.00 | 16.45 | 18.25 | 14.75 | 0.00 | 0.00% | 0 | 383 | 0.49 | 0.90 | 0.01 | -0.06 | 4/25/2024 | 4/29/2024 2:58:57 PM EST |
| 112.00 | 15.85 | 16.90 | 17.25 | 0.00 | 0.00% | 0 | 46 | 0.50 | 0.89 | 0.01 | -0.06 | 4/24/2024 | 4/29/2024 2:58:57 PM EST |
| 113.00 | 14.70 | 15.70 | 8.40 | 0.00 | 0.00% | 0 | 7 | 0.48 | 0.87 | 0.01 | -0.07 | 4/15/2024 | 4/29/2024 2:58:57 PM EST |
| 114.00 | 13.95 | 15.50 | 15.00 | 0.00 | 0.00% | 0 | 218 | 0.41 | 0.86 | 0.02 | -0.07 | 4/23/2024 | 4/29/2024 2:58:57 PM EST |
| 115.00 | 13.10 | 14.55 | 15.08 | 0.00 | 0.00% | 0 | 14 | 0.47 | 0.84 | 0.02 | -0.08 | 4/23/2024 | 4/29/2024 2:58:57 PM EST |
| 116.00 | 12.35 | 13.40 | 11.95 | 0.00 | 0.00% | 0 | 17 | 0.46 | 0.82 | 0.02 | -0.08 | 4/26/2024 | 4/29/2024 2:58:57 PM EST |
| 117.00 | 11.55 | 13.00 | 6.80 | 0.00 | 0.00% | 0 | 19 | 0.46 | 0.79 | 0.02 | -0.09 | 4/22/2024 | 4/29/2024 2:58:57 PM EST |
| 118.00 | 10.75 | 11.90 | 5.20 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.77 | 0.02 | -0.09 | 4/18/2024 | 4/29/2024 2:58:57 PM EST |
| 119.00 | 10.10 | 10.75 | 11.80 | 0.00 | 0.00% | 0 | 65 | 0.42 | 0.75 | 0.02 | -0.10 | 4/26/2024 | 4/29/2024 2:58:57 PM EST |
| 120.00 | 9.50 | 10.15 | 9.75 | -1.73 | -15.07% | 1 | 329 | 0.42 | 0.72 | 0.02 | -0.10 | 4/29/2024 | 4/29/2024 2:58:57 PM EST |
| 121.00 | 8.90 | 9.45 | 10.78 | 0.00 | 0.00% | 0 | 31 | 0.43 | 0.70 | 0.03 | -0.10 | 4/23/2024 | 4/29/2024 2:58:57 PM EST |
| 122.00 | 8.10 | 8.70 | 7.88 | -2.22 | -21.98% | 2 | 16 | 0.42 | 0.67 | 0.03 | -0.11 | 4/29/2024 | 4/29/2024 2:58:57 PM EST |
| 123.00 | 7.35 | 8.10 | 8.35 | 0.00 | 0.00% | 0 | 2 | 0.42 | 0.64 | 0.03 | -0.11 | 4/26/2024 | 4/29/2024 2:58:57 PM EST |
| 124.00 | 6.90 | 8.15 | 7.20 | -0.45 | -5.89% | 5 | 9 | 0.43 | 0.61 | 0.03 | -0.11 | 4/29/2024 | 4/29/2024 2:58:57 PM EST |
| 125.00 | 6.40 | 6.80 | 6.62 | +0.62 | +10.34% | 28 | 26 | 0.41 | 0.59 | 0.03 | -0.12 | 4/29/2024 | 4/29/2024 2:58:57 PM EST |
| 126.00 | 5.75 | 6.35 | 7.51 | 0.00 | 0.00% | 0 | 93 | 0.41 | 0.56 | 0.03 | -0.12 | 4/26/2024 | 4/29/2024 2:58:57 PM EST |
| 127.00 | 5.35 | 5.75 | 5.55 | -0.88 | -13.69% | 1,008 | 29 | 0.42 | 0.53 | 0.03 | -0.12 | 4/29/2024 | 4/29/2024 2:58:57 PM EST |
| 128.00 | 4.90 | 6.00 | 5.35 | -0.64 | -10.69% | 16 | 39 | 0.41 | 0.50 | 0.03 | -0.12 | 4/29/2024 | 4/29/2024 2:58:57 PM EST |
| 129.00 | 4.45 | 5.30 | 5.80 | -0.29 | -4.77% | 1 | 66 | 0.41 | 0.47 | 0.03 | -0.12 | 4/29/2024 | 4/29/2024 2:58:57 PM EST |
| 130.00 | 4.25 | 4.55 | 4.54 | -1.13 | -19.93% | 17 | 56 | 0.41 | 0.44 | 0.03 | -0.12 | 4/29/2024 | 4/29/2024 2:58:57 PM EST |
| 131.00 | 3.60 | 4.15 | 3.90 | -0.35 | -8.24% | 23 | 7 | 0.41 | 0.41 | 0.03 | -0.11 | 4/29/2024 | 4/29/2024 2:58:57 PM EST |
| 132.00 | 3.45 | 4.35 | 3.54 | -0.31 | -8.06% | 3 | 131 | 0.42 | 0.39 | 0.03 | -0.11 | 4/29/2024 | 4/29/2024 2:58:57 PM EST |
| 133.00 | 3.15 | 3.50 | 3.15 | 0.00 | 0.00% | 0 | 43 | 0.42 | 0.36 | 0.03 | -0.11 | 4/26/2024 | 4/29/2024 2:58:57 PM EST |
| 134.00 | 2.81 | 3.20 | 3.11 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.34 | 0.03 | -0.11 | 4/26/2024 | 4/29/2024 2:58:57 PM EST |
| 135.00 | 2.52 | 3.70 | 2.61 | +0.36 | +16.00% | 3 | 94 | 0.42 | 0.31 | 0.03 | -0.10 | 4/29/2024 | 4/29/2024 2:58:57 PM EST |
| 136.00 | 2.24 | 2.84 | 2.57 | % | 1 | 0 | 0.41 | 0.29 | 0.02 | -0.10 | 4/29/2024 | 4/29/2024 2:58:57 PM EST | |
| 137.00 | 2.04 | 2.67 | 2.03 | 0.00 | 0.00% | 0 | 28 | 0.42 | 0.27 | 0.02 | -0.10 | 4/25/2024 | 4/29/2024 2:58:57 PM EST |
| 138.00 | 1.75 | 2.23 | 2.22 | 0.00 | 0.00% | 0 | 52 | 0.42 | 0.25 | 0.02 | -0.09 | 4/26/2024 | 4/29/2024 2:58:57 PM EST |
| 139.00 | 1.67 | 1.97 | 1.69 | -0.36 | -17.57% | 28 | 18 | 0.42 | 0.23 | 0.02 | -0.09 | 4/29/2024 | 4/29/2024 2:58:57 PM EST |
| 140.00 | 1.46 | 2.09 | 1.55 | -0.62 | -28.58% | 74 | 128 | 0.42 | 0.21 | 0.02 | -0.08 | 4/29/2024 | 4/29/2024 2:58:57 PM EST |
| 141.00 | 1.34 | 1.75 | % | 0 | 0 | 0.42 | 0.19 | 0.02 | -0.08 | 4/29/2024 2:58:57 PM EST | |||
| 145.00 | 0.66 | 1.49 | 0.73 | 0.00 | 0.00% | 0 | 320 | 0.43 | 0.13 | 0.02 | -0.06 | 4/25/2024 | 4/29/2024 2:58:57 PM EST |
| 150.00 | 0.56 | 0.73 | 0.50 | -0.14 | -21.88% | 4 | 134 | 0.44 | 0.08 | 0.01 | -0.04 | 4/29/2024 | 4/29/2024 2:58:57 PM EST |
| 155.00 | 0.32 | 0.43 | 0.38 | -0.03 | -7.32% | 10 | 12 | 0.46 | 0.04 | 0.01 | -0.03 | 4/29/2024 | 4/29/2024 2:58:57 PM EST |
| 160.00 | 0.01 | 0.75 | % | 0 | 0 | 0.46 | 0.02 | 0.00 | -0.02 | 4/29/2024 2:58:57 PM EST | |||
| 165.00 | 0.00 | 0.71 | % | 0 | 0 | 0.66 | 0.01 | 0.00 | -0.01 | 4/29/2024 2:58:57 PM EST | |||
| 170.00 | 0.00 | 0.63 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:57 PM EST | |||
| 175.00 | 0.00 | 0.58 | 0.24 | +0.07 | +41.18% | 1 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 2:58:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.45 | 0.03 | 0.00 | 0.00% | 0 | 3 | 1.15 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 4/29/2024 2:58:57 PM EST |
| 80.00 | 0.00 | 0.36 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.01 | 4/29/2024 2:58:57 PM EST | |||
| 85.00 | 0.00 | 0.41 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.01 | 4/29/2024 2:58:57 PM EST | |||
| 90.00 | 0.00 | 0.52 | 0.30 | 0.00 | 0.00% | 0 | 5 | 0.86 | 0.00 | 0.00 | -0.01 | 4/16/2024 | 4/29/2024 2:58:57 PM EST |
| 95.00 | 0.00 | 0.53 | 0.37 | 0.00 | 0.00% | 0 | 51 | 0.72 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/29/2024 2:58:57 PM EST |
| 99.00 | 0.00 | 0.79 | % | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.02 | 4/29/2024 2:58:57 PM EST | |||
| 100.00 | 0.09 | 0.57 | 0.01 | 0.00 | 0.00% | 0 | 16 | 0.53 | -0.01 | 0.00 | -0.02 | 4/25/2024 | 4/29/2024 2:58:57 PM EST |
| 101.00 | 0.00 | 0.86 | % | 0 | 0 | 0.69 | -0.02 | 0.00 | -0.02 | 4/29/2024 2:58:57 PM EST | |||
| 102.00 | 0.00 | 0.92 | % | 0 | 0 | 0.59 | -0.02 | 0.00 | -0.02 | 4/29/2024 2:58:57 PM EST | |||
| 103.00 | 0.00 | 0.98 | % | 0 | 0 | 0.67 | -0.02 | 0.00 | -0.03 | 4/29/2024 2:58:57 PM EST | |||
| 104.00 | 0.04 | 0.67 | % | 0 | 0 | 0.45 | -0.03 | 0.00 | -0.03 | 4/29/2024 2:58:57 PM EST | |||
| 105.00 | 0.05 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 3,851 | 0.51 | -0.04 | 0.01 | -0.03 | 4/24/2024 | 4/29/2024 2:58:57 PM EST |
| 106.00 | 0.26 | 0.37 | 0.40 | -1.32 | -76.75% | 1 | 12 | 0.44 | -0.04 | 0.01 | -0.04 | 4/29/2024 | 4/29/2024 2:58:57 PM EST |
| 107.00 | 0.31 | 0.43 | 0.37 | 0.00 | 0.00% | 0 | 10 | 0.44 | -0.05 | 0.01 | -0.04 | 4/26/2024 | 4/29/2024 2:58:57 PM EST |
| 108.00 | 0.39 | 0.51 | 0.80 | 0.00 | 0.00% | 0 | 19 | 0.42 | -0.06 | 0.01 | -0.04 | 4/24/2024 | 4/29/2024 2:58:57 PM EST |
| 109.00 | 0.44 | 0.69 | % | 0 | 0 | 0.42 | -0.07 | 0.01 | -0.05 | 4/29/2024 2:58:57 PM EST | |||
| 110.00 | 0.37 | 0.69 | 0.60 | -0.30 | -33.34% | 2 | 37 | 0.42 | -0.08 | 0.01 | -0.05 | 4/29/2024 | 4/29/2024 2:58:57 PM EST |
| 111.00 | 0.61 | 0.67 | 0.65 | -0.13 | -16.67% | 1 | 46 | 0.42 | -0.10 | 0.01 | -0.06 | 4/29/2024 | 4/29/2024 2:58:57 PM EST |
| 112.00 | 0.62 | 0.92 | 0.95 | -0.18 | -15.93% | 1 | 96 | 0.42 | -0.11 | 0.01 | -0.06 | 4/29/2024 | 4/29/2024 2:58:57 PM EST |
| 113.00 | 0.52 | 1.12 | 0.94 | -0.28 | -22.96% | 1 | 26 | 0.42 | -0.13 | 0.01 | -0.07 | 4/29/2024 | 4/29/2024 2:58:57 PM EST |
| 114.00 | 0.75 | 1.14 | 1.09 | +0.19 | +21.12% | 11 | 14 | 0.42 | -0.14 | 0.02 | -0.07 | 4/29/2024 | 4/29/2024 2:58:57 PM EST |
| 115.00 | 1.16 | 1.33 | 1.30 | +0.13 | +11.12% | 74 | 147 | 0.43 | -0.16 | 0.02 | -0.08 | 4/29/2024 | 4/29/2024 2:58:57 PM EST |
| 116.00 | 1.35 | 1.55 | 1.44 | +0.04 | +2.86% | 1 | 17 | 0.41 | -0.18 | 0.02 | -0.08 | 4/29/2024 | 4/29/2024 2:58:57 PM EST |
| 117.00 | 1.54 | 1.77 | 1.58 | -0.29 | -15.51% | 2 | 54 | 0.41 | -0.21 | 0.02 | -0.09 | 4/29/2024 | 4/29/2024 2:58:57 PM EST |
| 118.00 | 1.81 | 2.12 | 2.00 | +0.51 | +34.23% | 7 | 9 | 0.41 | -0.23 | 0.02 | -0.09 | 4/29/2024 | 4/29/2024 2:58:57 PM EST |
| 119.00 | 2.07 | 2.16 | 1.12 | 0.00 | 0.00% | 0 | 1,014 | 0.41 | -0.25 | 0.02 | -0.10 | 4/26/2024 | 4/29/2024 2:58:57 PM EST |
| 120.00 | 2.35 | 2.70 | 2.47 | +0.27 | +12.28% | 2 | 23 | 0.41 | -0.28 | 0.02 | -0.10 | 4/29/2024 | 4/29/2024 2:58:57 PM EST |
| 121.00 | 2.65 | 2.74 | 2.81 | 0.00 | 0.00% | 0 | 30 | 0.41 | -0.30 | 0.03 | -0.10 | 4/26/2024 | 4/29/2024 2:58:57 PM EST |
| 122.00 | 2.99 | 3.35 | 3.50 | +1.50 | +75.00% | 37 | 42 | 0.41 | -0.33 | 0.03 | -0.11 | 4/29/2024 | 4/29/2024 2:58:57 PM EST |
| 123.00 | 3.35 | 3.45 | % | 0 | 0 | 0.41 | -0.36 | 0.03 | -0.11 | 4/29/2024 2:58:57 PM EST | |||
| 124.00 | 2.88 | 3.85 | 3.90 | -8.20 | -67.77% | 3 | 1 | 0.41 | -0.39 | 0.03 | -0.11 | 4/29/2024 | 4/29/2024 2:58:57 PM EST |
| 125.00 | 4.05 | 4.30 | 4.35 | +0.25 | +6.10% | 1,723 | 2,792 | 0.40 | -0.41 | 0.03 | -0.12 | 4/29/2024 | 4/29/2024 2:58:57 PM EST |
| 126.00 | 4.60 | 4.75 | 4.85 | +0.85 | +21.25% | 8 | 4 | 0.40 | -0.44 | 0.03 | -0.12 | 4/29/2024 | 4/29/2024 2:58:57 PM EST |
| 127.00 | 5.00 | 5.75 | 5.45 | -6.20 | -53.22% | 25 | 31 | 0.41 | -0.47 | 0.03 | -0.12 | 4/29/2024 | 4/29/2024 2:58:57 PM EST |
| 128.00 | 5.45 | 7.05 | 5.70 | -1.70 | -22.98% | 8 | 6 | 0.43 | -0.50 | 0.03 | -0.12 | 4/29/2024 | 4/29/2024 2:58:57 PM EST |
| 129.00 | 6.15 | 7.40 | 16.64 | 0.00 | 0.00% | 0 | 18 | 0.41 | -0.53 | 0.03 | -0.12 | 4/15/2024 | 4/29/2024 2:58:57 PM EST |
| 130.00 | 6.75 | 8.10 | 5.00 | 0.00 | 0.00% | 0 | 7 | 0.44 | -0.56 | 0.03 | -0.12 | 4/26/2024 | 4/29/2024 2:58:57 PM EST |
| 131.00 | 7.25 | 8.60 | 6.25 | % | 1 | 0 | 0.41 | -0.59 | 0.03 | -0.11 | 4/29/2024 | 4/29/2024 2:58:57 PM EST | |
| 132.00 | 7.90 | 9.15 | % | 0 | 0 | 0.43 | -0.61 | 0.03 | -0.11 | 4/29/2024 2:58:57 PM EST | |||
| 133.00 | 8.20 | 9.30 | % | 0 | 0 | 0.44 | -0.64 | 0.03 | -0.11 | 4/29/2024 2:58:57 PM EST | |||
| 134.00 | 9.30 | 10.60 | % | 0 | 0 | 0.41 | -0.66 | 0.03 | -0.11 | 4/29/2024 2:58:57 PM EST | |||
| 135.00 | 9.95 | 10.95 | 16.45 | 0.00 | 0.00% | 0 | 928 | 0.43 | -0.69 | 0.03 | -0.10 | 4/22/2024 | 4/29/2024 2:58:57 PM EST |
| 136.00 | 10.75 | 11.85 | % | 0 | 0 | 0.40 | -0.71 | 0.02 | -0.10 | 4/29/2024 2:58:57 PM EST | |||
| 137.00 | 11.30 | 13.00 | % | 0 | 0 | 0.41 | -0.73 | 0.02 | -0.10 | 4/29/2024 2:58:57 PM EST | |||
| 138.00 | 12.10 | 13.20 | % | 0 | 0 | 0.40 | -0.75 | 0.02 | -0.09 | 4/29/2024 2:58:57 PM EST | |||
| 139.00 | 13.10 | 14.40 | % | 0 | 0 | 0.42 | -0.77 | 0.02 | -0.09 | 4/29/2024 2:58:57 PM EST | |||
| 140.00 | 13.80 | 14.90 | 15.05 | 0.00 | 0.00% | 0 | 1,012 | 0.43 | -0.79 | 0.02 | -0.08 | 4/25/2024 | 4/29/2024 2:58:57 PM EST |
| 141.00 | 14.80 | 16.35 | % | 0 | 0 | 0.41 | -0.81 | 0.02 | -0.08 | 4/29/2024 2:58:57 PM EST | |||
| 145.00 | 17.55 | 19.90 | 16.60 | 0.00 | 0.00% | 0 | 775 | 0.40 | -0.87 | 0.02 | -0.06 | 4/26/2024 | 4/29/2024 2:58:57 PM EST |
| 150.00 | 22.70 | 24.35 | % | 0 | 0 | 0.64 | -0.92 | 0.01 | -0.04 | 4/29/2024 2:58:57 PM EST | |||
| 155.00 | 27.20 | 29.30 | % | 0 | 0 | 0.69 | -0.96 | 0.01 | -0.03 | 4/29/2024 2:58:57 PM EST | |||
| 160.00 | 32.25 | 34.20 | % | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.02 | 4/29/2024 2:58:57 PM EST | |||
| 165.00 | 37.30 | 39.00 | % | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.01 | 4/29/2024 2:58:57 PM EST | |||
| 170.00 | 42.15 | 44.10 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:57 PM EST | |||
| 175.00 | 47.30 | 49.05 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:57 PM EST |