Options Chain for PDD HOLDINGS INC SPONSORED ADS (PDD) - $116.43 as of 11/28/2025 4:05:34 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 70.05 | 73.25 | 71.65 | 81.85 | 0.00 | 0.00% | 1.59 | 0 | 49 | 1.92 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 11/28/2025 12:59:57 PM EST |
| 50.00 | 65.10 | 68.30 | 66.70 | 65.61 | 0.00 | 0.00% | 1.33 | 0 | 160 | 1.74 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 11/28/2025 12:59:57 PM EST |
| 55.00 | 60.15 | 63.35 | 61.75 | 79.25 | 0.00 | 0.00% | 1.12 | 0 | 36 | 1.58 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 11/28/2025 12:59:57 PM EST |
| 60.00 | 55.15 | 58.40 | 56.78 | 75.50 | 0.00 | 0.00% | 0.95 | 0 | 94 | 1.43 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 11/28/2025 12:59:57 PM EST |
| 65.00 | 50.25 | 53.45 | 51.85 | 72.60 | 0.00 | 0.00% | 0.80 | 0 | 66 | 1.29 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 11/28/2025 12:59:57 PM EST |
| 70.00 | 45.10 | 48.50 | 46.80 | 59.00 | 0.00 | 0.00% | 0.67 | 0 | 552 | 1.16 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 11/28/2025 12:59:57 PM EST |
| 75.00 | 40.35 | 43.55 | 41.95 | 63.80 | 0.00 | 0.00% | 0.56 | 0 | 138 | 1.06 | 0.99 | 0.00 | -0.01 | 10/29/2025 | 11/28/2025 12:59:57 PM EST |
| 80.00 | 35.60 | 38.60 | 37.10 | 42.32 | 0.00 | 0.00% | 0.46 | 0 | 243 | 0.94 | 0.98 | 0.00 | -0.01 | 11/18/2025 | 11/28/2025 12:59:57 PM EST |
| 85.00 | 31.05 | 33.70 | 32.38 | 33.28 | 0.00 | 0.00% | 0.38 | 0 | 173 | 0.84 | 0.97 | 0.00 | -0.02 | 11/26/2025 | 11/28/2025 12:59:57 PM EST |
| 90.00 | 26.25 | 28.70 | 27.48 | 28.31 | 0.00 | 0.00% | 0.31 | 0 | 346 | 0.72 | 0.95 | 0.01 | -0.03 | 11/26/2025 | 11/28/2025 12:59:57 PM EST |
| 95.00 | 21.50 | 24.00 | 22.75 | 22.40 | 0.00 | 0.00% | 0.24 | 0 | 16,978 | 0.45 | 0.93 | 0.01 | -0.03 | 11/26/2025 | 11/28/2025 12:59:57 PM EST |
| 100.00 | 16.60 | 18.00 | 17.30 | 17.60 | -1.30 | -6.88% | 0.17 | 1 | 10,188 | 0.33 | 0.89 | 0.01 | -0.04 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 105.00 | 12.30 | 13.80 | 13.05 | 13.50 | -0.23 | -1.68% | 0.12 | 13 | 4,237 | 0.33 | 0.84 | 0.02 | -0.04 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 110.00 | 8.60 | 8.95 | 8.78 | 9.00 | -0.05 | -0.56% | 0.08 | 3 | 4,201 | 0.28 | 0.75 | 0.03 | -0.05 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 115.00 | 5.40 | 5.55 | 5.48 | 5.50 | -0.36 | -6.15% | 0.05 | 64 | 6,167 | 0.27 | 0.59 | 0.04 | -0.05 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 120.00 | 3.00 | 3.20 | 3.10 | 3.10 | -0.30 | -8.83% | 0.03 | 487 | 13,982 | 0.26 | 0.41 | 0.04 | -0.05 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 125.00 | 1.58 | 1.80 | 1.69 | 1.65 | -0.35 | -17.50% | 0.01 | 1,281 | 7,080 | 0.26 | 0.27 | 0.03 | -0.04 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 130.00 | 0.86 | 0.97 | 0.92 | 0.89 | -0.25 | -21.93% | 0.01 | 102 | 12,341 | 0.27 | 0.17 | 0.02 | -0.04 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 135.00 | 0.40 | 0.55 | 0.48 | 0.50 | -0.16 | -24.25% | 0.00 | 161 | 18,427 | 0.28 | 0.10 | 0.01 | -0.02 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 140.00 | 0.24 | 0.40 | 0.32 | 0.35 | -0.04 | -10.26% | 0.00 | 13 | 31,318 | 0.30 | 0.06 | 0.01 | -0.02 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 145.00 | 0.17 | 0.24 | 0.21 | 0.23 | -0.07 | -23.34% | 0.00 | 23 | 12,537 | 0.32 | 0.03 | 0.01 | -0.01 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 150.00 | 0.10 | 0.17 | 0.14 | 0.14 | -0.03 | -17.65% | 0.00 | 104 | 14,618 | 0.33 | 0.01 | 0.00 | -0.01 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 155.00 | 0.06 | 0.13 | 0.10 | 0.12 | +0.02 | +20.00% | 0.00 | 3 | 5,190 | 0.35 | 0.01 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 160.00 | 0.10 | 0.13 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5,696 | 0.40 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:57 PM EST |
| 165.00 | 0.06 | 0.11 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5,563 | 0.41 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:57 PM EST |
| 170.00 | 0.01 | 0.16 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 121 | 5,293 | 0.42 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 175.00 | 0.01 | 0.24 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,300 | 0.46 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/28/2025 12:59:57 PM EST |
| 180.00 | 0.01 | 0.08 | 0.05 | 0.09 | +0.05 | +125.00% | 0.00 | 2 | 3,533 | 0.45 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 185.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,760 | 0.62 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 12:59:57 PM EST |
| 190.00 | 0.00 | 0.24 | 0.12 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,847 | 0.64 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/28/2025 12:59:57 PM EST |
| 195.00 | 0.00 | 0.23 | 0.12 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 674 | 0.67 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/28/2025 12:59:57 PM EST |
| 200.00 | 0.01 | 0.10 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7,796 | 0.55 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:57 PM EST |
| 210.00 | 0.00 | 0.29 | 0.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 3,020 | 0.77 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/28/2025 12:59:57 PM EST |
| 220.00 | 0.00 | 0.23 | 0.12 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1,094 | 0.79 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/28/2025 12:59:57 PM EST |
| 230.00 | 0.00 | 0.44 | 0.22 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 857 | 0.92 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/28/2025 12:59:57 PM EST |
| 240.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,834 | 0.83 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/28/2025 12:59:57 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 609 | 1.64 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 11/28/2025 12:59:57 PM EST |
| 50.00 | 0.00 | 1.13 | 0.57 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 894 | 1.51 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/28/2025 12:59:57 PM EST |
| 55.00 | 0.00 | 0.93 | 0.47 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 921 | 1.31 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 11/28/2025 12:59:57 PM EST |
| 60.00 | 0.00 | 0.53 | 0.27 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,583 | 1.05 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/28/2025 12:59:57 PM EST |
| 65.00 | 0.00 | 0.31 | 0.16 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,888 | 0.85 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 11/28/2025 12:59:57 PM EST |
| 70.00 | 0.00 | 0.47 | 0.24 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5,873 | 0.81 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 12:59:57 PM EST |
| 75.00 | 0.01 | 0.51 | 0.26 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 6,491 | 0.58 | -0.01 | 0.00 | -0.01 | 11/26/2025 | 11/28/2025 12:59:57 PM EST |
| 80.00 | 0.01 | 0.57 | 0.29 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 8,127 | 0.51 | -0.02 | 0.00 | -0.01 | 11/24/2025 | 11/28/2025 12:59:57 PM EST |
| 85.00 | 0.10 | 0.25 | 0.18 | 0.18 | +0.05 | +38.47% | 0.00 | 11 | 9,741 | 0.45 | -0.03 | 0.00 | -0.02 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 90.00 | 0.15 | 0.35 | 0.25 | 0.30 | -0.06 | -16.67% | 0.00 | 9 | 7,211 | 0.40 | -0.05 | 0.01 | -0.03 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 95.00 | 0.34 | 0.52 | 0.43 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 7,688 | 0.37 | -0.07 | 0.01 | -0.03 | 11/26/2025 | 11/28/2025 12:59:57 PM EST |
| 100.00 | 0.60 | 0.75 | 0.68 | 0.64 | -0.16 | -20.00% | 0.01 | 11 | 21,214 | 0.34 | -0.11 | 0.01 | -0.04 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 105.00 | 1.02 | 1.15 | 1.09 | 1.10 | -0.21 | -16.04% | 0.01 | 10 | 20,300 | 0.30 | -0.16 | 0.02 | -0.04 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 110.00 | 1.99 | 2.07 | 2.03 | 2.02 | -0.33 | -14.05% | 0.02 | 8 | 16,212 | 0.28 | -0.25 | 0.03 | -0.05 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 115.00 | 3.60 | 3.80 | 3.70 | 3.72 | -0.43 | -10.37% | 0.03 | 53 | 27,431 | 0.27 | -0.41 | 0.04 | -0.05 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 120.00 | 5.95 | 6.45 | 6.20 | 6.30 | -0.50 | -7.36% | 0.05 | 15 | 23,164 | 0.26 | -0.59 | 0.04 | -0.05 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 125.00 | 9.15 | 10.45 | 9.80 | 9.52 | 0.00 | 0.00% | 0.08 | 0 | 5,972 | 0.25 | -0.73 | 0.03 | -0.04 | 11/26/2025 | 11/28/2025 12:59:57 PM EST |
| 130.00 | 13.00 | 15.10 | 14.05 | 14.25 | 0.00 | 0.00% | 0.11 | 0 | 13,417 | 0.36 | -0.83 | 0.02 | -0.04 | 11/26/2025 | 11/28/2025 12:59:57 PM EST |
| 135.00 | 17.65 | 19.90 | 18.78 | 20.58 | 0.00 | 0.00% | 0.14 | 0 | 2,829 | 0.42 | -0.90 | 0.01 | -0.02 | 11/25/2025 | 11/28/2025 12:59:57 PM EST |
| 140.00 | 22.55 | 24.90 | 23.73 | 25.05 | 0.00 | 0.00% | 0.17 | 0 | 2,526 | 0.48 | -0.94 | 0.01 | -0.02 | 11/24/2025 | 11/28/2025 12:59:57 PM EST |
| 145.00 | 27.50 | 30.00 | 28.75 | 30.93 | 0.00 | 0.00% | 0.20 | 0 | 206 | 0.55 | -0.97 | 0.01 | -0.01 | 11/25/2025 | 11/28/2025 12:59:57 PM EST |
| 150.00 | 32.50 | 35.30 | 33.90 | 33.97 | 0.00 | 0.00% | 0.23 | 0 | 614 | 0.64 | -0.99 | 0.00 | -0.01 | 11/26/2025 | 11/28/2025 12:59:57 PM EST |
| 155.00 | 37.50 | 40.30 | 38.90 | 38.50 | -0.24 | -0.62% | 0.25 | 900 | 214 | 0.69 | -0.99 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 160.00 | 42.50 | 45.30 | 43.90 | 44.05 | 0.00 | 0.00% | 0.27 | 0 | 15 | 0.75 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:57 PM EST |
| 165.00 | 47.50 | 50.30 | 48.90 | 48.50 | -0.32 | -0.66% | 0.30 | 900 | 347 | 0.80 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 170.00 | 52.50 | 55.30 | 53.90 | 49.98 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/28/2025 12:59:57 PM EST |
| 175.00 | 57.50 | 60.30 | 58.90 | 55.34 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/28/2025 12:59:57 PM EST |
| 180.00 | 62.50 | 65.30 | 63.90 | 42.80 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 11/28/2025 12:59:57 PM EST |
| 185.00 | 67.50 | 70.30 | 68.90 | 54.90 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 9/26/2025 | 11/28/2025 12:59:57 PM EST |
| 190.00 | 72.05 | 75.60 | 73.83 | 72.70 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 2/23/2024 | 11/28/2025 12:59:57 PM EST |
| 195.00 | 77.05 | 80.50 | 78.78 | 65.10 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 11/28/2025 12:59:57 PM EST |
| 200.00 | 82.05 | 85.50 | 83.78 | 79.40 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 11/28/2025 12:59:57 PM EST |
| 210.00 | 92.00 | 96.00 | 94.00 | 97.15 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 11/28/2025 12:59:57 PM EST |
| 220.00 | 102.00 | 106.00 | 104.00 | 91.25 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 11/28/2025 12:59:57 PM EST |
| 230.00 | 112.00 | 115.75 | 113.88 | 124.99 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 11/21/2024 | 11/28/2025 12:59:57 PM EST |
| 240.00 | 122.00 | 125.80 | 123.90 | 121.81 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 11/28/2025 12:59:57 PM EST |