PDD Option Chain

End of day data from January 24, 2022 for PDD options expiring on January 28, 2022.

  1. NASDAQ
  2. >
  3. PDD
  4. >
  5. Option Chain
|USD |PDD: $60.60 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
PDD28Jan22P55.00PUT55.00$1.05$0.80 / 49$0.94 / 87541,706101.443034%-0.140088-0.1178190.0420700.015700-0.001210
PDD28Jan22P60.00PUT60.00$2.44$2.34 / 11$2.58 / 2052980691.914669%-0.464298-0.2101780.0750720.028015-0.004104
PDD28Jan22C65.00CALL65.00$0.99$0.90 / 48$1.03 / 1638647892.568875%0.205714-0.1507450.0537920.0200740.001617
PDD28Jan22P58.00PUT58.00$1.76$1.54 / 70$1.75 / 929535994.761821%-0.317230-0.1884990.0673180.025121-0.002774
PDD28Jan22P35.00PUT35.00$0.03$0.03 / 15250271194.852657%-0.0000010.0000000.0000010.0000000.000000
PDD28Jan22P59.00PUT59.00$2.36$1.92 / 13$2.15 / 3524921093.763778%-0.389393-0.2028780.0724580.027040-0.003422
PDD28Jan22P50.00PUT50.00$0.40$0.27 / 10$0.30 / 72102,914115.522046%-0.015206-0.0202760.0072390.002702-0.000130
PDD28Jan22C60.00CALL60.00$2.76$2.77 / 6$3.05 / 2215525299.363445%0.535702-0.2104380.0750720.0280150.004115
PDD28Jan22P57.00PUT57.00$1.66$1.26 / 7$1.44 / 715416597.358313%-0.250346-0.1682490.0600830.022421-0.002179
PDD28Jan22C70.00CALL70.00$0.25$0.24 / 1$0.33 / 5915247594.189849%0.047973-0.0528250.0188520.0070350.000382
PDD28Jan22C68.00CALL68.00$0.32$0.40 / 120$0.49 / 1812956491.717071%0.090952-0.0866480.0309220.0115390.000721
PDD28Jan22C64.00CALL64.00$1.17$1.15 / 29$1.46 / 510824896.300810%0.259488-0.1715710.0612210.0228460.002033
PDD28Jan22C63.00CALL63.00$1.45$1.47 / 54$1.64 / 1510534194.397443%0.320720-0.1895350.0676280.0252370.002502
PDD28Jan22C75.00CALL75.00$0.09$0.06 / 5$0.09 / 189418496.404051%0.007141-0.0105000.0037470.0013980.000057
PDD28Jan22C62.00CALL62.00$1.86$1.84 / 10$2.10 / 209017696.793589%0.388366-0.2029280.0724030.0270190.003016
PDD28Jan22P45.00PUT45.00$0.11$0.02 / 189$0.20 / 20686440136.289764%-0.000384-0.0007370.0002630.000098-0.000003
PDD28Jan22C61.00CALL61.00$2.30$2.25 / 3$2.57 / 58217798.018562%0.460762-0.2102450.0750090.0279920.003560
PDD28Jan22P40.00PUT40.00$0.06$0.05 / 165146161.635304%-0.000001-0.0000030.0000010.0000000.000000
PDD28Jan22C62.50CALL62.50$1.35$1.64 / 16$1.95 / 16637793.575632%0.351024-0.1962110.0701020.0261260.002731
PDD28Jan22C59.00CALL59.00$3.15$3.30 / 6$3.55 / 66014299.206874%0.610607-0.2031330.0724580.0270400.004660
PDD28Jan22P48.00PUT48.00$0.26$0.14 / 13$0.21 / 659120120.998976%-0.004278-0.0066580.0023770.000887-0.000036
PDD28Jan22P53.00PUT53.00$0.67$0.49 / 68$0.61 / 746938106.108500%-0.066613-0.0683790.0244150.009111-0.000572
PDD28Jan22C69.00CALL69.00$0.27$0.31 / 86$0.45 / 2419794.658171%0.066668-0.0684580.0244310.0091170.000530
PDD28Jan22P56.00PUT56.00$1.25$1.01 / 72$1.15 / 73926299.015089%-0.190829-0.1439620.0514070.019184-0.001654
PDD28Jan22P54.00PUT54.00$0.98$0.62 / 47$0.80 / 736124104.657259%-0.098741-0.0920050.0328520.012259-0.000850
PDD28Jan22P61.00PUT61.00$3.01$2.80 / 6$3.10 / 203421390.230598%-0.539238-0.2099810.0750090.027992-0.004796
PDD28Jan22P51.00PUT51.00$0.49$0.28 / 71$0.40 / 73431110.982120%-0.026232-0.0321980.0114960.004290-0.000224
PDD28Jan22C61.50CALL61.50$1.90$2.03 / 52$2.32 / 20283297.121714%0.424097-0.2074250.0740050.0276170.003286
PDD28Jan22C72.00CALL72.00$0.17$0.14 / 14$0.19 / 242718094.577755%0.023547-0.0294230.0105010.0039190.000188
PDD28Jan22C66.00CALL66.00$0.66$0.69 / 22$0.96 / 102718195.661092%0.159832-0.1287320.0459380.0171430.001260
PDD28Jan22P63.00PUT63.00$5.73$3.95 / 8$4.30 / 342725887.222152%-0.679280-0.1892620.0676280.025237-0.006128
PDD28Jan22C58.00CALL58.00$3.60$3.90 / 51$4.25 / 626602101.994106%0.682770-0.1887500.0673180.0251210.005171
PDD28Jan22P65.00PUT65.00$7.30$5.35 / 6$5.85 / 762270387.065597%-0.794286-0.1504640.0537920.020074-0.007287
PDD28Jan22C67.00CALL67.00$0.52$0.53 / 81$0.63 / 182017691.831016%0.121746-0.1069910.0381810.0142480.000963
PDD28Jan22P64.00PUT64.00$5.35$4.65 / 3$5.00 / 312011986.627077%-0.740512-0.1712940.0612210.022846-0.006734
PDD28Jan22C85.00CALL85.00$0.01$0.01 / 115255109.339051%0.000053-0.0001160.0000410.0000150.000000
PDD28Jan22P70.00PUT70.00$11.57$9.45 / 39$10.35 / 100123580.175127%-0.952027-0.0525220.0188520.007035-0.009207
PDD28Jan22C71.00CALL71.00$0.22$0.17 / 91$0.29 / 219119895.597324%0.033904-0.0398510.0142220.0053070.000270
PDD28Jan22P62.00PUT62.00$3.89$3.35 / 6$3.65 / 201051988.478434%-0.611634-0.2026590.0724030.027019-0.005477
PDD28Jan22C57.00CALL57.00$3.65$4.55 / 65$4.95 / 61084103.848726%0.749654-0.1684960.0600830.0224210.005629
PDD28Jan22P47.00PUT47.00$0.17$0.03 / 193$0.19 / 61059118.912380%-0.002059-0.0034460.0012300.000459-0.000017
PDD28Jan22P85.00PUT85.00$26.40$23.85 / 96$25.95 / 95916154.631754%-0.9999470.0002520.0000410.000015-0.011643
PDD28Jan22C55.00CALL55.00$6.00$6.00 / 97$6.60 / 549469110.657469%0.859912-0.1180570.0420700.0157000.006324
PDD28Jan22P52.00PUT52.00$0.51$0.40 / 1$0.47 / 79212108.623913%-0.042871-0.0482340.0172220.006427-0.000367
PDD28Jan22P62.50PUT62.50$5.60$3.55 / 111$3.95 / 20866185.799653%-0.646169-0.1966340.0702560.026218-0.005807
PDD28Jan22C80.00CALL80.00$0.04$0.03 / 64284104.802167%0.000725-0.0013260.0004730.0001770.000006
PDD28Jan22P74.00PUT74.00$14.00$13.05 / 48$14.95 / 15845114.499760%-0.989199-0.0147690.0053850.002010-0.010050
PDD28Jan22C74.00CALL74.00$0.11$0.01 / 282$0.18 / 28232495.313934%0.010801-0.0150890.0053850.0020100.000087
PDD28Jan22P49.00PUT49.00$0.45$0.18 / 17$0.24 / 7367116.554200%-0.008319-0.0120050.0042860.001599-0.000071
PDD28Jan22P72.00PUT72.00$12.95$11.30 / 14$12.80 / 520107.450539%-0.976453-0.0291110.0105010.003919-0.009675
PDD28Jan22P69.00PUT69.00$9.30$8.35 / 136$9.25 / 8522359.024375%-0.933332-0.0681600.0244310.009117-0.008922
PDD28Jan22P68.00PUT68.00$8.20$7.65 / 82$8.50 / 9023983.021296%-0.909048-0.0863530.0309220.011539-0.008594
PDD28Jan22P61.50PUT61.50$3.60$3.10 / 8$3.40 / 5524990.533373%-0.575903-0.2071580.0740050.027617-0.005139
PDD28Jan22C45.00CALL45.00$14.95$14.15 / 170$16.00 / 10214128.614952%0.999616-0.0009320.0002630.0000980.006161
PDD28Jan22C73.00CALL73.00$0.10$0.07 / 286$0.20 / 26315296.289912%0.016079-0.0212790.0075940.0028340.000129
PDD28Jan22P67.00PUT67.00$7.92$6.65 / 52$7.80 / 28013185.342385%-0.878254-0.1067010.0381810.014248-0.008215
PDD28Jan22P66.00PUT66.00$6.82$5.85 / 171$6.60 / 7616177.279542%-0.840168-0.1284470.0459380.017143-0.007781
PDD28Jan22C54.00CALL54.00$6.82$6.70 / 180$7.55 / 101143114.082809%0.901259-0.0922390.0328520.0122590.006547
PDD28Jan22P95.00PUT95.00$33.75 / 23$36.15 / 2300203.555716%-1.0000000.0004110.0000010.000000-0.013013
PDD28Jan22C95.00CALL95.00$0.04$0.03 / 3501157.228027%0.0000010.0000000.0000010.0000000.000000
PDD28Jan22P90.00PUT90.00$28.90 / 20$31.05 / 1900188.082689%-0.9999970.0003820.0000030.000001-0.012328
PDD28Jan22C90.00CALL90.00$0.07$0.03 / 66052141.076608%0.000003-0.0000080.0000030.0000010.000000
PDD28Jan22P80.00PUT80.00$16.10$18.75 / 121$20.15 / 84013123.735974%-0.999275-0.0009790.0004730.000177-0.010953
PDD28Jan22P75.00PUT75.00$8.90$14.10 / 62$15.80 / 232014114.418598%-0.992859-0.0101750.0037470.001398-0.010216
PDD28Jan22P73.00PUT73.00$6.00$12.15 / 32$13.80 / 6702106.124660%-0.983921-0.0209630.0075940.002834-0.009871
PDD28Jan22P71.00PUT71.00$5.00$10.15 / 53$11.85 / 710296.694165%-0.966096-0.0395440.0142220.005307-0.009455
PDD28Jan22C56.00CALL56.00$11.83$5.20 / 140$5.65 / 6048103.649154%0.809171-0.1442040.0514070.0191840.006017
PDD28Jan22C53.00CALL53.00$12.57$7.40 / 216$8.65 / 27707120.295304%0.933387-0.0686090.0244150.0091110.006689
PDD28Jan22C52.00CALL52.00$11.78$8.40 / 68$9.10 / 10059113.986048%0.957129-0.0484600.0172220.0064270.006756
PDD28Jan22C51.00CALL51.00$13.02$8.55 / 118$10.20 / 4704688.921647%0.973768-0.0324190.0114960.0042900.006762
PDD28Jan22C50.00CALL50.00$12.95$10.20 / 89$11.15 / 10180129.124608%0.984794-0.0204930.0072390.0027020.006720
PDD28Jan22C49.00CALL49.00$5.70$10.35 / 103$12.25 / 8701391.323361%0.991681-0.0122170.0042860.0015990.006641
PDD28Jan22C48.00CALL48.00$3.80$11.10 / 96$13.70 / 100010118.620211%0.995722-0.0068660.0023770.0008870.006539
PDD28Jan22C47.00CALL47.00$12.20 / 74$14.05 / 6100117.127185%0.997941-0.0036490.0012300.0004590.006421
PDD28Jan22P46.00PUT46.00$0.06$0.02 / 238$0.24 / 248033131.508650%-0.000924-0.0016570.0005920.000221-0.000008
PDD28Jan22C46.00CALL46.00$6.10$13.10 / 123$15.05 / 1001125.761038%0.999076-0.0018560.0005920.0002210.006293
PDD28Jan22C40.00CALL40.00$22.75$19.15 / 182$21.10 / 90096152.145711%0.999999-0.0001760.0000010.0000000.005479
PDD28Jan22C35.00CALL35.00$23.95 / 23$26.05 / 2100169.765220%1.000000-0.0001520.0000010.0000000.004794
PDD28Jan22C30.00CALL30.00$21.05$29.45 / 21$31.50 / 1900331.603995%1.000000-0.0001300.0000010.0000000.004110
PDD28Jan22P30.00PUT30.00$0.03 / 5100245.083071%-0.0000010.0000000.0000010.0000000.000000