Options Chain for PDD HOLDINGS INC SPONSORED ADS (PDD) - $137.31 as of 5/3/2024 7:44:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 103.95 | 106.90 | % | 0 | 165 | 1.99 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:56 PM EST | |||
| 40.00 | 99.00 | 101.90 | % | 0 | 178 | 1.71 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:56 PM EST | |||
| 45.00 | 94.00 | 97.00 | % | 0 | 172 | 1.57 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:56 PM EST | |||
| 50.00 | 89.05 | 92.05 | % | 0 | 102 | 1.44 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:56 PM EST | |||
| 55.00 | 84.05 | 87.05 | % | 0 | 146 | 1.35 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:56 PM EST | |||
| 60.00 | 79.10 | 82.10 | 77.80 | 0.00 | 0.00% | 0 | 404 | 1.26 | 1.00 | 0.00 | -0.01 | 5/2/2024 | 5/3/2024 3:59:56 PM EST |
| 65.00 | 74.15 | 77.15 | 73.80 | 0.00 | 0.00% | 0 | 193 | 1.09 | 1.00 | 0.00 | -0.01 | 5/2/2024 | 5/3/2024 3:59:56 PM EST |
| 70.00 | 69.15 | 72.20 | 61.10 | 0.00 | 0.00% | 0 | 1,539 | 1.06 | 1.00 | 0.00 | -0.01 | 5/2/2024 | 5/3/2024 3:59:56 PM EST |
| 75.00 | 64.25 | 67.25 | 54.60 | 0.00 | 0.00% | 0 | 480 | 0.92 | 1.00 | 0.00 | -0.01 | 3/1/2024 | 5/3/2024 3:59:56 PM EST |
| 80.00 | 59.30 | 62.35 | 54.00 | 0.00 | 0.00% | 0 | 113 | 0.91 | 1.00 | 0.00 | -0.01 | 5/2/2024 | 5/3/2024 3:59:56 PM EST |
| 85.00 | 54.35 | 57.40 | 55.09 | 0.00 | 0.00% | 0 | 785 | 0.84 | 1.00 | 0.00 | -0.01 | 5/2/2024 | 5/3/2024 3:59:56 PM EST |
| 90.00 | 49.50 | 51.55 | 40.49 | 0.00 | 0.00% | 0 | 12,233 | 0.77 | 1.00 | 0.00 | -0.02 | 4/26/2024 | 5/3/2024 3:59:56 PM EST |
| 95.00 | 44.50 | 47.60 | 33.70 | 0.00 | 0.00% | 0 | 2,970 | 0.67 | 0.99 | 0.00 | -0.02 | 4/24/2024 | 5/3/2024 3:59:56 PM EST |
| 100.00 | 40.70 | 42.75 | 39.63 | -0.37 | -0.93% | 2 | 8,742 | 0.61 | 0.98 | 0.00 | -0.03 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 105.00 | 35.90 | 38.00 | 36.20 | +0.38 | +1.07% | 5 | 2,273 | 0.61 | 0.96 | 0.00 | -0.04 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 110.00 | 31.30 | 33.45 | 30.53 | +0.93 | +3.15% | 1 | 1,985 | 0.48 | 0.93 | 0.01 | -0.05 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 115.00 | 27.25 | 27.90 | 27.50 | +2.44 | +9.74% | 27 | 9,118 | 0.49 | 0.89 | 0.01 | -0.06 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 120.00 | 23.15 | 23.90 | 23.16 | +1.81 | +8.48% | 155 | 7,683 | 0.49 | 0.84 | 0.01 | -0.08 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 125.00 | 19.40 | 19.75 | 19.40 | +1.05 | +5.73% | 29 | 12,022 | 0.49 | 0.78 | 0.01 | -0.09 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 130.00 | 16.20 | 16.35 | 16.25 | +1.25 | +8.34% | 124 | 12,516 | 0.49 | 0.71 | 0.01 | -0.10 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 135.00 | 13.25 | 13.40 | 13.05 | +1.10 | +9.21% | 659 | 6,443 | 0.50 | 0.63 | 0.01 | -0.11 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 140.00 | 10.65 | 10.80 | 10.66 | +1.06 | +11.05% | 478 | 3,725 | 0.50 | 0.55 | 0.02 | -0.11 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 145.00 | 8.40 | 8.65 | 8.45 | +0.88 | +11.63% | 382 | 6,085 | 0.50 | 0.48 | 0.02 | -0.11 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 150.00 | 6.55 | 6.80 | 6.60 | +0.48 | +7.85% | 465 | 11,054 | 0.49 | 0.40 | 0.02 | -0.11 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 155.00 | 5.05 | 5.20 | 5.09 | +0.34 | +7.16% | 1,180 | 7,212 | 0.49 | 0.33 | 0.01 | -0.10 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 160.00 | 3.80 | 3.95 | 3.80 | +0.30 | +8.58% | 413 | 5,111 | 0.49 | 0.27 | 0.01 | -0.09 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 165.00 | 2.89 | 3.25 | 2.96 | +0.18 | +6.48% | 486 | 1,474 | 0.49 | 0.22 | 0.01 | -0.08 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 170.00 | 2.19 | 2.32 | 2.24 | -0.02 | -0.89% | 349 | 4,674 | 0.50 | 0.17 | 0.01 | -0.07 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 175.00 | 1.65 | 1.74 | 1.60 | -0.09 | -5.33% | 158 | 675 | 0.50 | 0.14 | 0.01 | -0.06 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 180.00 | 1.24 | 1.42 | 1.43 | -0.01 | -0.70% | 43 | 2,101 | 0.51 | 0.11 | 0.01 | -0.05 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 185.00 | 0.95 | 1.03 | 1.07 | 0.00 | 0.00% | 0 | 360 | 0.51 | 0.08 | 0.01 | -0.04 | 5/2/2024 | 5/3/2024 3:59:56 PM EST |
| 190.00 | 0.74 | 0.81 | 0.80 | -0.03 | -3.62% | 257 | 836 | 0.52 | 0.06 | 0.00 | -0.03 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 195.00 | 0.57 | 0.65 | 0.62 | +0.35 | +129.63% | 180 | 30 | 0.53 | 0.05 | 0.00 | -0.03 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 200.00 | 0.33 | 0.52 | 0.11 | 0.00 | 0.00% | 0 | 356 | 0.52 | 0.03 | 0.00 | -0.02 | 4/18/2024 | 5/3/2024 3:59:56 PM EST |
| 210.00 | 0.13 | 0.50 | 1.58 | 0.00 | 0.00% | 0 | 64 | 0.54 | 0.02 | 0.00 | -0.01 | 3/14/2024 | 5/3/2024 3:59:56 PM EST |
| 220.00 | 0.10 | 0.38 | 0.41 | +0.25 | +156.25% | 10 | 89 | 0.57 | 0.01 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.26 | 0.04 | 0.00 | 0.00% | 0 | 495 | 1.79 | 0.00 | 0.00 | -0.01 | 3/25/2024 | 5/3/2024 3:59:56 PM EST |
| 40.00 | 0.01 | 0.27 | 0.30 | 0.00 | 0.00% | 0 | 303 | 1.39 | 0.00 | 0.00 | -0.01 | 3/12/2024 | 5/3/2024 3:59:56 PM EST |
| 45.00 | 0.00 | 0.26 | % | 0 | 1,084 | 1.48 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:56 PM EST | |||
| 50.00 | 0.00 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 323 | 1.34 | 0.00 | 0.00 | -0.01 | 4/9/2024 | 5/3/2024 3:59:56 PM EST |
| 55.00 | 0.01 | 0.05 | 0.04 | -0.05 | -55.56% | 1 | 6,304 | 0.93 | 0.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 60.00 | 0.01 | 0.06 | 0.31 | 0.00 | 0.00% | 0 | 12,070 | 0.86 | 0.00 | 0.00 | -0.01 | 3/19/2024 | 5/3/2024 3:59:56 PM EST |
| 65.00 | 0.04 | 0.07 | 0.09 | 0.00 | 0.00% | 0 | 3,902 | 0.84 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 5/3/2024 3:59:56 PM EST |
| 70.00 | 0.05 | 0.10 | 0.06 | -0.04 | -40.00% | 1 | 1,738 | 0.79 | 0.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 75.00 | 0.04 | 0.12 | 0.09 | -0.07 | -43.75% | 1 | 11,101 | 0.72 | 0.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 80.00 | 0.07 | 0.15 | 0.10 | -0.14 | -58.34% | 1 | 4,170 | 0.68 | 0.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 85.00 | 0.07 | 0.20 | 0.10 | -0.18 | -64.29% | 1 | 1,689 | 0.63 | 0.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 90.00 | 0.14 | 0.23 | 0.18 | -0.08 | -30.77% | 66 | 11,430 | 0.60 | 0.00 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 95.00 | 0.16 | 0.33 | 0.33 | -0.01 | -2.95% | 5 | 1,564 | 0.56 | -0.01 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 100.00 | 0.37 | 0.60 | 0.38 | -0.17 | -30.91% | 67 | 8,442 | 0.56 | -0.02 | 0.00 | -0.03 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 105.00 | 0.52 | 0.62 | 0.62 | -0.26 | -29.55% | 56 | 1,778 | 0.52 | -0.04 | 0.00 | -0.04 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 110.00 | 0.93 | 0.96 | 0.93 | -0.39 | -29.55% | 166 | 2,256 | 0.51 | -0.07 | 0.01 | -0.05 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 115.00 | 1.47 | 1.54 | 1.50 | -0.61 | -28.91% | 191 | 7,621 | 0.50 | -0.11 | 0.01 | -0.06 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 120.00 | 2.33 | 2.38 | 2.43 | -0.77 | -24.07% | 187 | 4,739 | 0.49 | -0.16 | 0.01 | -0.08 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 125.00 | 3.50 | 3.65 | 3.65 | -1.03 | -22.01% | 252 | 3,413 | 0.49 | -0.22 | 0.01 | -0.09 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 130.00 | 5.15 | 5.25 | 5.30 | -1.25 | -19.09% | 87 | 3,218 | 0.50 | -0.29 | 0.01 | -0.10 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 135.00 | 7.20 | 7.30 | 7.35 | -1.63 | -18.16% | 142 | 1,465 | 0.50 | -0.37 | 0.01 | -0.11 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 140.00 | 9.55 | 9.75 | 9.80 | -1.40 | -12.50% | 154 | 3,392 | 0.50 | -0.45 | 0.02 | -0.11 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 145.00 | 12.35 | 12.55 | 13.10 | -0.99 | -7.03% | 57 | 2,275 | 0.50 | -0.52 | 0.02 | -0.11 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 150.00 | 15.50 | 15.70 | 17.70 | -1.01 | -5.40% | 6 | 655 | 0.50 | -0.60 | 0.02 | -0.11 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 155.00 | 18.15 | 19.25 | 23.37 | 0.00 | 0.00% | 0 | 830 | 0.49 | -0.67 | 0.01 | -0.10 | 5/2/2024 | 5/3/2024 3:59:56 PM EST |
| 160.00 | 22.10 | 23.10 | 24.15 | 0.00 | 0.00% | 0 | 146 | 0.49 | -0.73 | 0.01 | -0.09 | 5/2/2024 | 5/3/2024 3:59:56 PM EST |
| 165.00 | 26.70 | 27.60 | 44.90 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.78 | 0.01 | -0.08 | 2/5/2024 | 5/3/2024 3:59:56 PM EST |
| 170.00 | 30.85 | 31.60 | 31.40 | 0.00 | 0.00% | 0 | 0 | 0.49 | -0.83 | 0.01 | -0.07 | 1/24/2024 | 5/3/2024 3:59:56 PM EST |
| 175.00 | 35.20 | 36.20 | 47.80 | 0.00 | 0.00% | 0 | 0 | 0.51 | -0.86 | 0.01 | -0.06 | 2/13/2024 | 5/3/2024 3:59:56 PM EST |
| 180.00 | 39.95 | 41.95 | % | 0 | 0 | 0.50 | -0.89 | 0.01 | -0.05 | 5/3/2024 3:59:56 PM EST | |||
| 185.00 | 44.95 | 45.95 | 63.75 | 0.00 | 0.00% | 0 | 0 | 0.59 | -0.92 | 0.01 | -0.04 | 3/14/2024 | 5/3/2024 3:59:56 PM EST |
| 190.00 | 48.10 | 50.70 | 68.15 | 0.00 | 0.00% | 0 | 0 | 0.62 | -0.94 | 0.00 | -0.03 | 3/14/2024 | 5/3/2024 3:59:56 PM EST |
| 195.00 | 53.90 | 55.60 | 70.50 | 0.00 | 0.00% | 0 | 0 | 0.63 | -0.95 | 0.00 | -0.03 | 3/19/2024 | 5/3/2024 3:59:56 PM EST |
| 200.00 | 58.30 | 60.55 | 72.20 | 0.00 | 0.00% | 0 | 0 | 0.67 | -0.97 | 0.00 | -0.02 | 3/18/2024 | 5/3/2024 3:59:56 PM EST |
| 210.00 | 69.25 | 70.45 | % | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.01 | 5/3/2024 3:59:56 PM EST | |||
| 220.00 | 78.35 | 80.50 | 84.40 | 0.00 | 0.00% | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.01 | 5/2/2024 | 5/3/2024 3:59:56 PM EST |