Options Chain for PDD HOLDINGS INC SPONSORED ADS (PDD) - $134.47 as of 11/14/2025 2:58:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 59.65 | 63.55 | 61.60 | % | 0.88 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:02 PM EST | |||
| 75.00 | 54.65 | 58.60 | 56.63 | % | 0.76 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:02 PM EST | |||
| 80.00 | 49.75 | 53.65 | 51.70 | % | 0.65 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:02 PM EST | |||
| 85.00 | 44.85 | 48.70 | 46.78 | % | 0.55 | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.01 | 11/14/2025 4:00:02 PM EST | |||
| 90.00 | 40.00 | 43.00 | 41.50 | % | 0.46 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 11/14/2025 4:00:02 PM EST | |||
| 95.00 | % | 0.00 | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.02 | 11/14/2025 4:00:02 PM EST | ||||||
| 100.00 | 30.20 | 33.25 | 31.73 | % | 0.32 | 0 | 0 | 0.67 | 0.97 | 0.00 | -0.02 | 11/14/2025 4:00:02 PM EST | |||
| 105.00 | 25.40 | 29.10 | 27.25 | % | 0.26 | 0 | 0 | 0.66 | 0.96 | 0.01 | -0.03 | 11/14/2025 4:00:02 PM EST | |||
| 110.00 | 20.85 | 23.90 | 22.38 | % | 0.20 | 0 | 0 | 0.54 | 0.91 | 0.01 | -0.04 | 11/14/2025 4:00:02 PM EST | |||
| 115.00 | 16.45 | 19.50 | 17.98 | % | 0.16 | 0 | 0 | 0.50 | 0.85 | 0.01 | -0.05 | 11/14/2025 4:00:02 PM EST | |||
| 120.00 | 12.25 | 16.00 | 14.13 | % | 0.12 | 0 | 0 | 0.35 | 0.78 | 0.02 | -0.06 | 11/14/2025 4:00:02 PM EST | |||
| 122.00 | 11.50 | 13.75 | 12.63 | % | 0.10 | 0 | 0 | 0.36 | 0.75 | 0.02 | -0.07 | 11/14/2025 4:00:02 PM EST | |||
| 123.00 | 10.10 | 13.80 | 11.95 | % | 0.10 | 0 | 0 | 0.36 | 0.73 | 0.02 | -0.07 | 11/14/2025 4:00:02 PM EST | |||
| 124.00 | 9.50 | 13.15 | 11.33 | % | 0.09 | 0 | 0 | 0.36 | 0.70 | 0.02 | -0.07 | 11/14/2025 4:00:02 PM EST | |||
| 125.00 | 8.70 | 12.50 | 10.60 | % | 0.08 | 0 | 0 | 0.36 | 0.68 | 0.02 | -0.07 | 11/14/2025 4:00:02 PM EST | |||
| 126.00 | 8.65 | 11.15 | 9.90 | % | 0.08 | 0 | 0 | 0.35 | 0.66 | 0.02 | -0.07 | 11/14/2025 4:00:02 PM EST | |||
| 127.00 | 7.60 | 10.45 | 9.03 | % | 0.07 | 0 | 0 | 0.34 | 0.64 | 0.02 | -0.07 | 11/14/2025 4:00:02 PM EST | |||
| 128.00 | 6.85 | 10.40 | 8.63 | % | 0.07 | 0 | 0 | 0.35 | 0.62 | 0.02 | -0.07 | 11/14/2025 4:00:02 PM EST | |||
| 129.00 | 6.40 | 9.60 | 8.00 | % | 0.06 | 0 | 0 | 0.34 | 0.59 | 0.02 | -0.08 | 11/14/2025 4:00:02 PM EST | |||
| 130.00 | 5.90 | 9.35 | 7.63 | % | 0.06 | 0 | 0 | 0.35 | 0.57 | 0.02 | -0.08 | 11/14/2025 4:00:02 PM EST | |||
| 131.00 | 5.60 | 8.45 | 7.03 | % | 0.05 | 0 | 0 | 0.35 | 0.55 | 0.02 | -0.08 | 11/14/2025 4:00:02 PM EST | |||
| 132.00 | 5.00 | 8.45 | 6.73 | % | 0.05 | 0 | 0 | 0.35 | 0.52 | 0.02 | -0.08 | 11/14/2025 4:00:02 PM EST | |||
| 133.00 | 4.30 | 7.70 | 6.00 | % | 0.05 | 0 | 0 | 0.34 | 0.50 | 0.02 | -0.08 | 11/14/2025 4:00:02 PM EST | |||
| 134.00 | 4.45 | 6.60 | 5.53 | % | 0.04 | 0 | 0 | 0.34 | 0.48 | 0.02 | -0.08 | 11/14/2025 4:00:02 PM EST | |||
| 135.00 | 3.80 | 6.95 | 5.38 | 5.60 | % | 0.04 | 2 | 0 | 0.35 | 0.45 | 0.02 | -0.08 | 11/14/2025 | 11/14/2025 4:00:02 PM EST | |
| 136.00 | 3.30 | 6.25 | 4.78 | % | 0.04 | 0 | 0 | 0.34 | 0.43 | 0.02 | -0.08 | 11/14/2025 4:00:02 PM EST | |||
| 137.00 | 2.65 | 6.60 | 4.63 | % | 0.03 | 0 | 0 | 0.35 | 0.41 | 0.02 | -0.07 | 11/14/2025 4:00:02 PM EST | |||
| 138.00 | 2.30 | 6.25 | 4.28 | % | 0.03 | 0 | 0 | 0.35 | 0.39 | 0.02 | -0.07 | 11/14/2025 4:00:02 PM EST | |||
| 139.00 | 3.15 | 4.25 | 3.70 | % | 0.03 | 0 | 0 | 0.34 | 0.37 | 0.02 | -0.07 | 11/14/2025 4:00:02 PM EST | |||
| 140.00 | 1.72 | 5.65 | 3.69 | 3.89 | % | 0.03 | 10 | 0 | 0.35 | 0.35 | 0.02 | -0.07 | 11/14/2025 | 11/14/2025 4:00:02 PM EST | |
| 141.00 | 2.72 | 5.35 | 4.04 | % | 0.03 | 0 | 0 | 0.39 | 0.33 | 0.02 | -0.07 | 11/14/2025 4:00:02 PM EST | |||
| 142.00 | 1.02 | 4.35 | 2.69 | % | 0.02 | 0 | 0 | 0.32 | 0.31 | 0.02 | -0.07 | 11/14/2025 4:00:02 PM EST | |||
| 143.00 | 0.88 | 4.80 | 2.84 | % | 0.02 | 0 | 0 | 0.34 | 0.29 | 0.02 | -0.07 | 11/14/2025 4:00:02 PM EST | |||
| 144.00 | 0.83 | 4.50 | 2.67 | % | 0.02 | 0 | 0 | 0.34 | 0.28 | 0.02 | -0.06 | 11/14/2025 4:00:02 PM EST | |||
| 145.00 | 0.33 | 3.25 | 1.79 | % | 0.01 | 0 | 0 | 0.29 | 0.26 | 0.02 | -0.06 | 11/14/2025 4:00:02 PM EST | |||
| 146.00 | 0.23 | 3.90 | 2.07 | % | 0.01 | 0 | 0 | 0.32 | 0.24 | 0.02 | -0.06 | 11/14/2025 4:00:02 PM EST | |||
| 147.00 | 0.68 | 3.55 | 2.12 | % | 0.01 | 0 | 0 | 0.35 | 0.23 | 0.02 | -0.06 | 11/14/2025 4:00:02 PM EST | |||
| 148.00 | 1.08 | 2.97 | 2.03 | % | 0.01 | 0 | 0 | 0.36 | 0.21 | 0.02 | -0.05 | 11/14/2025 4:00:02 PM EST | |||
| 149.00 | 0.03 | 3.30 | 1.67 | % | 0.01 | 0 | 0 | 0.47 | 0.19 | 0.02 | -0.05 | 11/14/2025 4:00:02 PM EST | |||
| 150.00 | 0.00 | 2.92 | 1.46 | % | 0.01 | 0 | 0 | 0.46 | 0.18 | 0.02 | -0.05 | 11/14/2025 4:00:02 PM EST | |||
| 152.50 | 0.75 | 2.47 | 1.61 | % | 0.01 | 0 | 0 | 0.38 | 0.15 | 0.01 | -0.04 | 11/14/2025 4:00:02 PM EST | |||
| 155.00 | % | 0.00 | 0 | 0 | 0.38 | 0.13 | 0.01 | -0.04 | 11/14/2025 4:00:02 PM EST | ||||||
| 160.00 | 0.12 | 1.24 | 0.68 | % | 0.00 | 0 | 0 | 0.35 | 0.09 | 0.01 | -0.03 | 11/14/2025 4:00:02 PM EST | |||
| 165.00 | 0.00 | 2.61 | 1.31 | % | 0.01 | 0 | 0 | 0.61 | 0.05 | 0.01 | -0.02 | 11/14/2025 4:00:02 PM EST | |||
| 170.00 | 0.00 | 2.61 | 1.31 | % | 0.01 | 0 | 0 | 0.66 | 0.03 | 0.00 | -0.01 | 11/14/2025 4:00:02 PM EST | |||
| 175.00 | 0.00 | 2.52 | 1.26 | % | 0.01 | 0 | 0 | 0.69 | 0.02 | 0.00 | -0.01 | 11/14/2025 4:00:02 PM EST | |||
| 180.00 | 0.01 | 1.38 | 0.70 | % | 0.00 | 0 | 0 | 0.46 | 0.01 | 0.00 | -0.01 | 11/14/2025 4:00:02 PM EST | |||
| 185.00 | % | 0.00 | 0 | 0 | 0.77 | 0.01 | 0.00 | 0.00 | 11/14/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:02 PM EST | |||
| 75.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:02 PM EST | |||
| 80.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:02 PM EST | |||
| 85.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.01 | 11/14/2025 4:00:02 PM EST | |||
| 90.00 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.01 | 11/14/2025 4:00:02 PM EST | ||||||
| 95.00 | % | 0.00 | 0 | 0 | 0.81 | -0.01 | 0.00 | -0.02 | 11/14/2025 4:00:02 PM EST | ||||||
| 100.00 | 0.00 | 1.47 | 0.74 | % | 0.01 | 0 | 0 | 0.61 | -0.03 | 0.00 | -0.02 | 11/14/2025 4:00:02 PM EST | |||
| 105.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.64 | -0.04 | 0.01 | -0.03 | 11/14/2025 4:00:02 PM EST | |||
| 110.00 | 0.30 | 2.00 | 1.15 | 0.80 | % | 0.01 | 108 | 0 | 0.41 | -0.09 | 0.01 | -0.04 | 11/14/2025 | 11/14/2025 4:00:02 PM EST | |
| 115.00 | 1.14 | 1.92 | 1.53 | % | 0.01 | 0 | 0 | 0.38 | -0.15 | 0.01 | -0.05 | 11/14/2025 4:00:02 PM EST | |||
| 120.00 | % | 0.00 | 0 | 0 | 0.35 | -0.22 | 0.02 | -0.06 | 11/14/2025 4:00:02 PM EST | ||||||
| 122.00 | 1.73 | 4.50 | 3.12 | 1.95 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.37 | -0.25 | 0.02 | -0.07 | 11/13/2025 | 11/14/2025 4:00:02 PM EST |
| 123.00 | 1.34 | 5.20 | 3.27 | % | 0.03 | 0 | 0 | 0.36 | -0.27 | 0.02 | -0.07 | 11/14/2025 4:00:02 PM EST | |||
| 124.00 | 1.69 | 5.45 | 3.57 | % | 0.03 | 0 | 0 | 0.36 | -0.30 | 0.02 | -0.07 | 11/14/2025 4:00:02 PM EST | |||
| 125.00 | 1.90 | 5.75 | 3.83 | % | 0.03 | 0 | 0 | 0.35 | -0.32 | 0.02 | -0.07 | 11/14/2025 4:00:02 PM EST | |||
| 126.00 | 3.25 | 6.20 | 4.73 | % | 0.04 | 0 | 0 | 0.38 | -0.34 | 0.02 | -0.07 | 11/14/2025 4:00:02 PM EST | |||
| 127.00 | 2.74 | 6.40 | 4.57 | % | 0.04 | 0 | 0 | 0.35 | -0.36 | 0.02 | -0.07 | 11/14/2025 4:00:02 PM EST | |||
| 128.00 | 3.85 | 6.00 | 4.93 | % | 0.04 | 0 | 0 | 0.35 | -0.38 | 0.02 | -0.07 | 11/14/2025 4:00:02 PM EST | |||
| 129.00 | 3.65 | 7.35 | 5.50 | % | 0.04 | 0 | 0 | 0.36 | -0.41 | 0.02 | -0.08 | 11/14/2025 4:00:02 PM EST | |||
| 130.00 | 4.05 | 7.80 | 5.93 | % | 0.05 | 0 | 0 | 0.35 | -0.43 | 0.02 | -0.08 | 11/14/2025 4:00:02 PM EST | |||
| 131.00 | 5.50 | 7.15 | 6.33 | 5.07 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.35 | -0.45 | 0.02 | -0.08 | 11/13/2025 | 11/14/2025 4:00:02 PM EST |
| 132.00 | 5.70 | 8.35 | 7.03 | % | 0.05 | 0 | 0 | 0.36 | -0.48 | 0.02 | -0.08 | 11/14/2025 4:00:02 PM EST | |||
| 133.00 | 5.80 | 8.40 | 7.10 | % | 0.05 | 0 | 0 | 0.33 | -0.50 | 0.02 | -0.08 | 11/14/2025 4:00:02 PM EST | |||
| 134.00 | 6.90 | 9.95 | 8.43 | % | 0.06 | 0 | 0 | 0.37 | -0.52 | 0.02 | -0.08 | 11/14/2025 4:00:02 PM EST | |||
| 135.00 | 7.35 | 9.50 | 8.43 | % | 0.06 | 0 | 0 | 0.34 | -0.55 | 0.02 | -0.08 | 11/14/2025 4:00:02 PM EST | |||
| 136.00 | 8.30 | 10.05 | 9.18 | % | 0.07 | 0 | 0 | 0.35 | -0.57 | 0.02 | -0.08 | 11/14/2025 4:00:02 PM EST | |||
| 137.00 | 8.45 | 11.30 | 9.88 | % | 0.07 | 0 | 0 | 0.35 | -0.59 | 0.02 | -0.07 | 11/14/2025 4:00:02 PM EST | |||
| 138.00 | 9.15 | 11.55 | 10.35 | % | 0.07 | 0 | 0 | 0.34 | -0.61 | 0.02 | -0.07 | 11/14/2025 4:00:02 PM EST | |||
| 139.00 | 10.35 | 12.35 | 11.35 | % | 0.08 | 0 | 0 | 0.36 | -0.63 | 0.02 | -0.07 | 11/14/2025 4:00:02 PM EST | |||
| 140.00 | 10.90 | 13.00 | 11.95 | % | 0.09 | 0 | 0 | 0.36 | -0.65 | 0.02 | -0.07 | 11/14/2025 4:00:02 PM EST | |||
| 141.00 | 10.95 | 14.60 | 12.78 | % | 0.09 | 0 | 0 | 0.36 | -0.67 | 0.02 | -0.07 | 11/14/2025 4:00:02 PM EST | |||
| 142.00 | 11.80 | 14.40 | 13.10 | % | 0.09 | 0 | 0 | 0.33 | -0.69 | 0.02 | -0.07 | 11/14/2025 4:00:02 PM EST | |||
| 143.00 | 12.35 | 16.00 | 14.18 | % | 0.10 | 0 | 0 | 0.34 | -0.71 | 0.02 | -0.07 | 11/14/2025 4:00:02 PM EST | |||
| 144.00 | 13.15 | 16.90 | 15.03 | % | 0.10 | 0 | 0 | 0.34 | -0.72 | 0.02 | -0.06 | 11/14/2025 4:00:02 PM EST | |||
| 145.00 | 13.80 | 17.65 | 15.73 | % | 0.11 | 0 | 0 | 0.47 | -0.74 | 0.02 | -0.06 | 11/14/2025 4:00:02 PM EST | |||
| 146.00 | 14.80 | 18.50 | 16.65 | % | 0.11 | 0 | 0 | 0.48 | -0.76 | 0.02 | -0.06 | 11/14/2025 4:00:02 PM EST | |||
| 147.00 | 15.65 | 19.35 | 17.50 | % | 0.12 | 0 | 0 | 0.49 | -0.77 | 0.02 | -0.06 | 11/14/2025 4:00:02 PM EST | |||
| 148.00 | 16.45 | 20.20 | 18.33 | % | 0.12 | 0 | 0 | 0.49 | -0.79 | 0.02 | -0.05 | 11/14/2025 4:00:02 PM EST | |||
| 149.00 | 17.40 | 21.05 | 19.23 | % | 0.13 | 0 | 0 | 0.49 | -0.81 | 0.02 | -0.05 | 11/14/2025 4:00:02 PM EST | |||
| 150.00 | 18.25 | 21.95 | 20.10 | % | 0.13 | 0 | 0 | 0.49 | -0.82 | 0.02 | -0.05 | 11/14/2025 4:00:02 PM EST | |||
| 152.50 | 21.15 | 24.05 | 22.60 | % | 0.15 | 0 | 0 | 0.51 | -0.85 | 0.01 | -0.04 | 11/14/2025 4:00:02 PM EST | |||
| 155.00 | 23.50 | 26.40 | 24.95 | % | 0.16 | 0 | 0 | 0.53 | -0.87 | 0.01 | -0.04 | 11/14/2025 4:00:02 PM EST | |||
| 160.00 | 28.30 | 31.30 | 29.80 | % | 0.19 | 0 | 0 | 0.58 | -0.91 | 0.01 | -0.03 | 11/14/2025 4:00:02 PM EST | |||
| 165.00 | 33.15 | 36.25 | 34.70 | % | 0.21 | 0 | 0 | 0.62 | -0.95 | 0.01 | -0.02 | 11/14/2025 4:00:02 PM EST | |||
| 170.00 | 37.60 | 41.15 | 39.38 | % | 0.23 | 0 | 0 | 0.66 | -0.97 | 0.00 | -0.01 | 11/14/2025 4:00:02 PM EST | |||
| 175.00 | 42.95 | 46.10 | 44.53 | % | 0.25 | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.01 | 11/14/2025 4:00:02 PM EST | |||
| 180.00 | 47.25 | 51.15 | 49.20 | % | 0.27 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.01 | 11/14/2025 4:00:02 PM EST | |||
| 185.00 | % | 0.00 | 0 | 0 | 0.78 | -0.99 | 0.00 | 0.00 | 11/14/2025 4:00:02 PM EST |