Options Chain for PDD HOLDINGS INC SPONSORED ADS (PDD) - $140.13 as of 5/6/2024 7:58:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 62.30 | 65.60 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:47 PM EST | |||
| 80.00 | 57.35 | 60.70 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:47 PM EST | |||
| 85.00 | 52.40 | 55.75 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:47 PM EST | |||
| 90.00 | 47.35 | 50.85 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:47 PM EST | |||
| 95.00 | 42.35 | 45.90 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.02 | 5/6/2024 3:59:47 PM EST | |||
| 100.00 | 37.50 | 41.05 | % | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.03 | 5/6/2024 3:59:47 PM EST | |||
| 105.00 | 32.60 | 36.20 | % | 0 | 0 | 0.87 | 0.98 | 0.00 | -0.03 | 5/6/2024 3:59:47 PM EST | |||
| 110.00 | 27.60 | 31.50 | % | 0 | 0 | 0.80 | 0.95 | 0.00 | -0.05 | 5/6/2024 3:59:47 PM EST | |||
| 111.00 | 27.95 | 30.50 | % | 0 | 0 | 0.77 | 0.95 | 0.01 | -0.05 | 5/6/2024 3:59:47 PM EST | |||
| 112.00 | 26.50 | 29.55 | % | 0 | 0 | 0.76 | 0.94 | 0.01 | -0.06 | 5/6/2024 3:59:47 PM EST | |||
| 113.00 | 25.90 | 28.70 | % | 0 | 0 | 0.75 | 0.93 | 0.01 | -0.06 | 5/6/2024 3:59:47 PM EST | |||
| 114.00 | 24.30 | 27.80 | % | 0 | 0 | 0.74 | 0.93 | 0.01 | -0.06 | 5/6/2024 3:59:47 PM EST | |||
| 115.00 | 24.10 | 26.90 | % | 0 | 0 | 0.73 | 0.92 | 0.01 | -0.07 | 5/6/2024 3:59:47 PM EST | |||
| 116.00 | 23.45 | 25.70 | 16.80 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.91 | 0.01 | -0.07 | 4/26/2024 | 5/6/2024 3:59:47 PM EST |
| 117.00 | 21.15 | 24.60 | 12.75 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.90 | 0.01 | -0.08 | 5/1/2024 | 5/6/2024 3:59:47 PM EST |
| 118.00 | 20.75 | 23.50 | 12.15 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.89 | 0.01 | -0.08 | 5/1/2024 | 5/6/2024 3:59:47 PM EST |
| 119.00 | 20.70 | 22.20 | 13.35 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.87 | 0.01 | -0.08 | 4/29/2024 | 5/6/2024 3:59:47 PM EST |
| 120.00 | 20.05 | 22.20 | 17.45 | 0.00 | 0.00% | 0 | 252 | 0.51 | 0.86 | 0.01 | -0.09 | 5/2/2024 | 5/6/2024 3:59:47 PM EST |
| 121.00 | 19.10 | 21.95 | 12.00 | 0.00 | 0.00% | 0 | 2 | 0.42 | 0.85 | 0.01 | -0.09 | 4/29/2024 | 5/6/2024 3:59:47 PM EST |
| 122.00 | 17.05 | 20.30 | 11.55 | 0.00 | 0.00% | 0 | 2 | 0.48 | 0.83 | 0.01 | -0.10 | 4/29/2024 | 5/6/2024 3:59:47 PM EST |
| 123.00 | 16.85 | 19.15 | 9.40 | 0.00 | 0.00% | 0 | 3 | 0.44 | 0.82 | 0.01 | -0.10 | 5/1/2024 | 5/6/2024 3:59:47 PM EST |
| 124.00 | 16.55 | 18.40 | 18.53 | 0.00 | 0.00% | 0 | 3 | 0.47 | 0.81 | 0.01 | -0.11 | 5/2/2024 | 5/6/2024 3:59:47 PM EST |
| 125.00 | 16.25 | 18.95 | 8.40 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.79 | 0.01 | -0.11 | 5/1/2024 | 5/6/2024 3:59:47 PM EST |
| 126.00 | 15.55 | 17.80 | 12.00 | 0.00 | 0.00% | 0 | 9 | 0.53 | 0.77 | 0.01 | -0.11 | 5/2/2024 | 5/6/2024 3:59:47 PM EST |
| 127.00 | 14.60 | 16.15 | 16.20 | 0.00 | 0.00% | 0 | 6 | 0.48 | 0.76 | 0.02 | -0.12 | 5/3/2024 | 5/6/2024 3:59:47 PM EST |
| 128.00 | 13.40 | 16.00 | 8.15 | 0.00 | 0.00% | 0 | 6 | 0.54 | 0.74 | 0.02 | -0.12 | 5/1/2024 | 5/6/2024 3:59:47 PM EST |
| 129.00 | 14.00 | 14.20 | 7.50 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.72 | 0.02 | -0.12 | 4/30/2024 | 5/6/2024 3:59:47 PM EST |
| 130.00 | 13.35 | 13.55 | 14.10 | +5.97 | +73.44% | 8 | 2 | 0.50 | 0.71 | 0.02 | -0.13 | 5/6/2024 | 5/6/2024 3:59:47 PM EST |
| 131.00 | 12.75 | 12.95 | 11.25 | 0.00 | 0.00% | 0 | 10 | 0.50 | 0.69 | 0.02 | -0.13 | 5/2/2024 | 5/6/2024 3:59:47 PM EST |
| 132.00 | 12.15 | 12.40 | 12.75 | 0.00 | 0.00% | 0 | 14 | 0.51 | 0.67 | 0.02 | -0.13 | 5/3/2024 | 5/6/2024 3:59:47 PM EST |
| 133.00 | 11.55 | 11.75 | 13.00 | 0.00 | 0.00% | 0 | 29 | 0.50 | 0.65 | 0.02 | -0.13 | 5/3/2024 | 5/6/2024 3:59:47 PM EST |
| 134.00 | 11.00 | 11.20 | 5.60 | 0.00 | 0.00% | 0 | 5 | 0.51 | 0.63 | 0.02 | -0.14 | 4/30/2024 | 5/6/2024 3:59:47 PM EST |
| 135.00 | 10.45 | 10.65 | 10.80 | -1.15 | -9.63% | 7 | 51 | 0.51 | 0.61 | 0.02 | -0.14 | 5/6/2024 | 5/6/2024 3:59:47 PM EST |
| 136.00 | 9.90 | 10.15 | 6.80 | 0.00 | 0.00% | 0 | 2 | 0.51 | 0.59 | 0.02 | -0.14 | 5/2/2024 | 5/6/2024 3:59:47 PM EST |
| 137.00 | 9.40 | 9.60 | 9.50 | -0.80 | -7.77% | 1 | 3 | 0.51 | 0.58 | 0.02 | -0.14 | 5/6/2024 | 5/6/2024 3:59:47 PM EST |
| 138.00 | 8.90 | 9.15 | 9.90 | 0.00 | 0.00% | 0 | 23 | 0.51 | 0.56 | 0.02 | -0.14 | 5/3/2024 | 5/6/2024 3:59:47 PM EST |
| 139.00 | 8.45 | 8.65 | 9.00 | -1.30 | -12.63% | 2 | 32 | 0.51 | 0.54 | 0.02 | -0.14 | 5/6/2024 | 5/6/2024 3:59:47 PM EST |
| 140.00 | 8.00 | 8.30 | 8.45 | -0.05 | -0.59% | 45 | 88 | 0.51 | 0.52 | 0.02 | -0.14 | 5/6/2024 | 5/6/2024 3:59:47 PM EST |
| 141.00 | 7.55 | 7.75 | 8.20 | 0.00 | 0.00% | 0 | 10 | 0.51 | 0.50 | 0.02 | -0.14 | 5/3/2024 | 5/6/2024 3:59:47 PM EST |
| 145.00 | 5.95 | 6.15 | 6.49 | -0.76 | -10.49% | 119 | 102 | 0.51 | 0.43 | 0.02 | -0.14 | 5/6/2024 | 5/6/2024 3:59:47 PM EST |
| 150.00 | 4.35 | 4.50 | 4.40 | -1.10 | -20.00% | 81 | 240 | 0.51 | 0.34 | 0.02 | -0.13 | 5/6/2024 | 5/6/2024 3:59:47 PM EST |
| 155.00 | 3.10 | 3.25 | 3.60 | -0.55 | -13.26% | 14 | 171 | 0.51 | 0.27 | 0.02 | -0.12 | 5/6/2024 | 5/6/2024 3:59:47 PM EST |
| 160.00 | 2.24 | 2.30 | 2.22 | -0.88 | -28.39% | 18 | 59 | 0.52 | 0.21 | 0.01 | -0.10 | 5/6/2024 | 5/6/2024 3:59:47 PM EST |
| 165.00 | 1.60 | 1.64 | 1.66 | -0.45 | -21.33% | 2 | 2 | 0.52 | 0.16 | 0.01 | -0.08 | 5/6/2024 | 5/6/2024 3:59:47 PM EST |
| 170.00 | 1.14 | 1.19 | 1.30 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.12 | 0.01 | -0.07 | 5/2/2024 | 5/6/2024 3:59:47 PM EST |
| 175.00 | 0.73 | 1.20 | 0.89 | +0.04 | +4.71% | 9 | 1 | 0.53 | 0.08 | 0.01 | -0.05 | 5/6/2024 | 5/6/2024 3:59:47 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 | 0.75 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | -0.01 | 5/6/2024 3:59:47 PM EST | |||
| 80.00 | 0.00 | 0.93 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | -0.01 | 5/6/2024 3:59:47 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.01 | 5/6/2024 3:59:47 PM EST | |||
| 90.00 | 0.00 | 0.97 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.01 | 5/6/2024 3:59:47 PM EST | |||
| 95.00 | 0.00 | 0.99 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.02 | 5/6/2024 3:59:47 PM EST | |||
| 100.00 | 0.00 | 0.65 | 0.87 | 0.00 | 0.00% | 0 | 602 | 0.60 | -0.01 | 0.00 | -0.03 | 5/1/2024 | 5/6/2024 3:59:47 PM EST |
| 105.00 | 0.01 | 1.18 | 1.47 | 0.00 | 0.00% | 0 | 6 | 0.58 | -0.02 | 0.00 | -0.03 | 5/1/2024 | 5/6/2024 3:59:47 PM EST |
| 110.00 | 0.30 | 1.15 | 0.44 | -0.15 | -25.43% | 11 | 43 | 0.49 | -0.05 | 0.00 | -0.05 | 5/6/2024 | 5/6/2024 3:59:47 PM EST |
| 111.00 | 0.26 | 0.66 | % | 0 | 0 | 0.49 | -0.05 | 0.01 | -0.05 | 5/6/2024 3:59:47 PM EST | |||
| 112.00 | 0.01 | 1.76 | 1.00 | 0.00 | 0.00% | 0 | 8 | 0.43 | -0.06 | 0.01 | -0.06 | 5/2/2024 | 5/6/2024 3:59:47 PM EST |
| 113.00 | 0.36 | 1.55 | 3.35 | 0.00 | 0.00% | 0 | 4 | 0.56 | -0.07 | 0.01 | -0.06 | 4/25/2024 | 5/6/2024 3:59:47 PM EST |
| 114.00 | 0.65 | 1.61 | 1.00 | 0.00 | 0.00% | 0 | 54 | 0.58 | -0.07 | 0.01 | -0.06 | 5/3/2024 | 5/6/2024 3:59:47 PM EST |
| 115.00 | 0.77 | 1.38 | 0.83 | -0.10 | -10.76% | 1 | 10,210 | 0.54 | -0.08 | 0.01 | -0.07 | 5/6/2024 | 5/6/2024 3:59:47 PM EST |
| 116.00 | 0.20 | 1.86 | 1.16 | 0.00 | 0.00% | 0 | 7 | 0.51 | -0.09 | 0.01 | -0.07 | 5/3/2024 | 5/6/2024 3:59:47 PM EST |
| 117.00 | 0.59 | 2.02 | 1.07 | -1.04 | -49.29% | 1 | 3 | 0.52 | -0.10 | 0.01 | -0.08 | 5/6/2024 | 5/6/2024 3:59:47 PM EST |
| 118.00 | 1.19 | 1.26 | 1.30 | -0.17 | -11.57% | 39 | 41 | 0.50 | -0.11 | 0.01 | -0.08 | 5/6/2024 | 5/6/2024 3:59:47 PM EST |
| 119.00 | 1.34 | 1.42 | 1.36 | -1.57 | -53.59% | 1 | 14 | 0.50 | -0.13 | 0.01 | -0.08 | 5/6/2024 | 5/6/2024 3:59:47 PM EST |
| 120.00 | 1.51 | 1.59 | 1.53 | -0.17 | -10.00% | 16 | 10,014 | 0.50 | -0.14 | 0.01 | -0.09 | 5/6/2024 | 5/6/2024 3:59:47 PM EST |
| 121.00 | 1.70 | 1.76 | 5.65 | 0.00 | 0.00% | 0 | 2 | 0.50 | -0.15 | 0.01 | -0.09 | 4/29/2024 | 5/6/2024 3:59:47 PM EST |
| 122.00 | 1.89 | 1.96 | 1.90 | -2.05 | -51.90% | 1 | 3 | 0.50 | -0.17 | 0.01 | -0.10 | 5/6/2024 | 5/6/2024 3:59:47 PM EST |
| 123.00 | 2.10 | 2.17 | 2.14 | % | 1 | 0 | 0.50 | -0.18 | 0.01 | -0.10 | 5/6/2024 | 5/6/2024 3:59:47 PM EST | |
| 124.00 | 2.32 | 2.42 | 4.55 | 0.00 | 0.00% | 0 | 5 | 0.50 | -0.19 | 0.01 | -0.11 | 5/2/2024 | 5/6/2024 3:59:47 PM EST |
| 125.00 | 2.57 | 2.68 | 2.49 | -0.31 | -11.08% | 77 | 1,102 | 0.50 | -0.21 | 0.01 | -0.11 | 5/6/2024 | 5/6/2024 3:59:47 PM EST |
| 126.00 | 2.85 | 2.94 | 3.20 | -0.80 | -20.00% | 34 | 11 | 0.50 | -0.23 | 0.01 | -0.11 | 5/6/2024 | 5/6/2024 3:59:47 PM EST |
| 127.00 | 3.10 | 3.30 | 3.50 | +0.13 | +3.86% | 434 | 30 | 0.50 | -0.24 | 0.02 | -0.12 | 5/6/2024 | 5/6/2024 3:59:47 PM EST |
| 128.00 | 3.40 | 3.60 | 3.75 | -0.28 | -6.95% | 28 | 3 | 0.50 | -0.26 | 0.02 | -0.12 | 5/6/2024 | 5/6/2024 3:59:47 PM EST |
| 129.00 | 3.70 | 3.95 | 4.05 | -0.42 | -9.40% | 13 | 6 | 0.50 | -0.28 | 0.02 | -0.12 | 5/6/2024 | 5/6/2024 3:59:47 PM EST |
| 130.00 | 4.05 | 4.30 | 4.19 | -0.14 | -3.24% | 15 | 50 | 0.51 | -0.29 | 0.02 | -0.13 | 5/6/2024 | 5/6/2024 3:59:47 PM EST |
| 131.00 | 4.45 | 4.65 | 5.53 | 0.00 | 0.00% | 0 | 5 | 0.50 | -0.31 | 0.02 | -0.13 | 5/3/2024 | 5/6/2024 3:59:47 PM EST |
| 132.00 | 4.85 | 5.05 | 4.90 | -0.23 | -4.49% | 3 | 8,022 | 0.51 | -0.33 | 0.02 | -0.13 | 5/6/2024 | 5/6/2024 3:59:47 PM EST |
| 133.00 | 5.30 | 5.45 | 5.81 | 0.00 | 0.00% | 0 | 173 | 0.51 | -0.35 | 0.02 | -0.13 | 5/3/2024 | 5/6/2024 3:59:47 PM EST |
| 134.00 | 5.70 | 5.90 | 8.80 | 0.00 | 0.00% | 0 | 39 | 0.51 | -0.37 | 0.02 | -0.14 | 5/2/2024 | 5/6/2024 3:59:47 PM EST |
| 135.00 | 6.15 | 6.35 | 5.80 | -0.71 | -10.91% | 2 | 13 | 0.51 | -0.39 | 0.02 | -0.14 | 5/6/2024 | 5/6/2024 3:59:47 PM EST |
| 136.00 | 6.60 | 6.85 | 6.72 | -0.68 | -9.19% | 3 | 21 | 0.51 | -0.41 | 0.02 | -0.14 | 5/6/2024 | 5/6/2024 3:59:47 PM EST |
| 137.00 | 7.10 | 7.35 | 7.00 | -0.60 | -7.90% | 3 | 13 | 0.51 | -0.42 | 0.02 | -0.14 | 5/6/2024 | 5/6/2024 3:59:47 PM EST |
| 138.00 | 7.65 | 7.85 | 7.25 | -0.95 | -11.59% | 14 | 226 | 0.51 | -0.44 | 0.02 | -0.14 | 5/6/2024 | 5/6/2024 3:59:47 PM EST |
| 139.00 | 8.15 | 8.45 | 8.25 | -0.15 | -1.79% | 1 | 17 | 0.51 | -0.46 | 0.02 | -0.14 | 5/6/2024 | 5/6/2024 3:59:47 PM EST |
| 140.00 | 8.70 | 8.90 | 8.96 | 0.00 | 0.00% | 0 | 34 | 0.51 | -0.48 | 0.02 | -0.14 | 5/3/2024 | 5/6/2024 3:59:47 PM EST |
| 141.00 | 9.25 | 9.50 | 8.80 | -8.25 | -48.39% | 3 | 3 | 0.52 | -0.50 | 0.02 | -0.14 | 5/6/2024 | 5/6/2024 3:59:47 PM EST |
| 145.00 | 11.65 | 11.95 | 16.00 | 0.00 | 0.00% | 0 | 0 | 0.52 | -0.57 | 0.02 | -0.14 | 5/2/2024 | 5/6/2024 3:59:47 PM EST |
| 150.00 | 15.05 | 15.30 | 14.75 | 0.00 | 0.00% | 0 | 1,108 | 0.52 | -0.66 | 0.02 | -0.13 | 5/3/2024 | 5/6/2024 3:59:47 PM EST |
| 155.00 | 17.20 | 20.75 | % | 0 | 0 | 0.49 | -0.73 | 0.02 | -0.12 | 5/6/2024 3:59:47 PM EST | |||
| 160.00 | 22.50 | 25.05 | % | 0 | 0 | 0.61 | -0.79 | 0.01 | -0.10 | 5/6/2024 3:59:47 PM EST | |||
| 165.00 | 26.25 | 29.30 | % | 0 | 0 | 0.69 | -0.84 | 0.01 | -0.08 | 5/6/2024 3:59:47 PM EST | |||
| 170.00 | 31.10 | 33.00 | % | 0 | 0 | 0.65 | -0.88 | 0.01 | -0.07 | 5/6/2024 3:59:47 PM EST | |||
| 175.00 | 35.05 | 38.45 | % | 0 | 0 | 0.74 | -0.92 | 0.01 | -0.05 | 5/6/2024 3:59:47 PM EST |