Options Chain for PDD HOLDINGS INC SPONSORED ADS (PDD) - $122.96 as of 8/22/2025 2:37:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 75.65 | 79.40 | 77.53 | % | 1.55 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 55.00 | 71.05 | 74.40 | 72.73 | % | 1.32 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 60.00 | 65.90 | 68.40 | 67.15 | % | 1.12 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 65.00 | 60.80 | 64.40 | 62.60 | % | 0.96 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 70.00 | 56.25 | 58.50 | 57.38 | 47.20 | 0.00 | 0.00% | 0.82 | 0 | 15 | 1.03 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 3:59:59 PM EST |
| 75.00 | 52.00 | 54.95 | 53.48 | 26.85 | 0.00 | 0.00% | 0.71 | 0 | 9 | 0.91 | 1.00 | 0.00 | -0.01 | 5/29/2025 | 8/22/2025 3:59:59 PM EST |
| 80.00 | 46.75 | 48.70 | 47.73 | 48.00 | +5.28 | +12.36% | 0.60 | 1 | 55 | 0.91 | 1.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 85.00 | 41.15 | 44.70 | 42.93 | 36.80 | 0.00 | 0.00% | 0.51 | 0 | 74 | 0.65 | 0.99 | 0.00 | -0.02 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 90.00 | 37.60 | 38.50 | 38.05 | 38.47 | +6.47 | +20.22% | 0.42 | 1 | 201 | 0.60 | 0.98 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 95.00 | 31.55 | 33.45 | 32.50 | 33.25 | +7.80 | +30.65% | 0.34 | 2 | 449 | 0.60 | 0.96 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 100.00 | 27.65 | 28.55 | 28.10 | 29.27 | +4.65 | +18.89% | 0.28 | 48 | 3,782 | 0.38 | 0.93 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 105.00 | 23.25 | 24.00 | 23.63 | 24.74 | +5.02 | +25.46% | 0.23 | 11 | 2,100 | 0.39 | 0.90 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 110.00 | 19.30 | 19.90 | 19.60 | 19.75 | +3.73 | +23.29% | 0.18 | 222 | 1,834 | 0.40 | 0.85 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 115.00 | 14.90 | 16.50 | 15.70 | 16.42 | +3.82 | +30.32% | 0.14 | 106 | 1,399 | 0.40 | 0.78 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 120.00 | 12.10 | 12.35 | 12.23 | 12.40 | +2.83 | +29.58% | 0.10 | 441 | 2,823 | 0.40 | 0.69 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 125.00 | 9.00 | 9.50 | 9.25 | 9.30 | +2.17 | +30.44% | 0.07 | 998 | 7,263 | 0.40 | 0.59 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 130.00 | 7.00 | 7.20 | 7.10 | 7.00 | +1.80 | +34.62% | 0.05 | 3,939 | 18,007 | 0.40 | 0.49 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 135.00 | 5.15 | 5.35 | 5.25 | 5.25 | +1.50 | +40.00% | 0.04 | 11,120 | 4,630 | 0.41 | 0.40 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 140.00 | 3.85 | 4.50 | 4.18 | 3.90 | +1.12 | +40.29% | 0.03 | 18,961 | 25,601 | 0.41 | 0.32 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 145.00 | 2.77 | 2.97 | 2.87 | 2.94 | +0.94 | +47.00% | 0.02 | 1,652 | 8,311 | 0.42 | 0.25 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 150.00 | 1.97 | 2.24 | 2.11 | 2.20 | +0.75 | +51.73% | 0.01 | 904 | 845 | 0.43 | 0.20 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 155.00 | 1.40 | 1.85 | 1.63 | 1.68 | +0.57 | +51.36% | 0.01 | 1,726 | 366 | 0.43 | 0.16 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 160.00 | 0.81 | 1.31 | 1.06 | 1.22 | +0.39 | +46.99% | 0.01 | 531 | 1,862 | 0.45 | 0.12 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 165.00 | 0.89 | 0.95 | 0.92 | 0.92 | +0.30 | +48.39% | 0.01 | 94 | 530 | 0.46 | 0.09 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 170.00 | 0.56 | 0.85 | 0.71 | 0.74 | +0.28 | +60.87% | 0.00 | 139 | 258 | 0.48 | 0.07 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 175.00 | 0.53 | 0.58 | 0.56 | 0.54 | +0.17 | +45.95% | 0.00 | 40 | 271 | 0.48 | 0.05 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 180.00 | 0.00 | 1.45 | 0.73 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 579 | 0.63 | 0.03 | 0.00 | -0.02 | 7/23/2025 | 8/22/2025 3:59:59 PM EST |
| 185.00 | 0.00 | 1.02 | 0.51 | 0.48 | -0.21 | -30.44% | 0.00 | 10 | 62 | 0.62 | 0.03 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 190.00 | 0.00 | 1.10 | 0.55 | 3.70 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.66 | 0.02 | 0.00 | -0.01 | 3/24/2025 | 8/22/2025 3:59:59 PM EST |
| 195.00 | 0.00 | 1.29 | 0.65 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 280 | 0.72 | 0.01 | 0.00 | -0.01 | 5/23/2025 | 8/22/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.52 | 0.26 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 8/22/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 2.04 | 1.02 | % | 0.02 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 60.00 | 0.00 | 0.88 | 0.44 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 77 | 1.20 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 8/22/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 0.91 | 0.46 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 435 | 1.09 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/22/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 0.93 | 0.47 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 316 | 0.99 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/22/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 532 | 0.68 | 0.00 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 0.79 | 0.40 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1,523 | 0.78 | 0.00 | 0.00 | -0.01 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |
| 85.00 | 0.12 | 0.47 | 0.30 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2,262 | 0.56 | -0.01 | 0.00 | -0.02 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 90.00 | 0.20 | 0.30 | 0.25 | 0.21 | -0.08 | -27.59% | 0.00 | 63 | 4,359 | 0.48 | -0.02 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 95.00 | 0.30 | 0.45 | 0.38 | 0.33 | -0.18 | -35.30% | 0.00 | 34 | 2,667 | 0.45 | -0.04 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 100.00 | 0.54 | 0.62 | 0.58 | 0.57 | -0.21 | -26.93% | 0.01 | 517 | 16,355 | 0.43 | -0.07 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 105.00 | 0.92 | 0.98 | 0.95 | 0.92 | -0.46 | -33.34% | 0.01 | 35 | 5,862 | 0.41 | -0.10 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 110.00 | 1.43 | 1.93 | 1.68 | 1.61 | -0.73 | -31.20% | 0.02 | 1,033 | 3,814 | 0.40 | -0.15 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 115.00 | 2.61 | 2.75 | 2.68 | 2.58 | -1.17 | -31.20% | 0.02 | 2,084 | 3,686 | 0.39 | -0.22 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 120.00 | 4.15 | 4.60 | 4.38 | 4.20 | -1.55 | -26.96% | 0.04 | 829 | 4,744 | 0.39 | -0.31 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 125.00 | 6.05 | 6.50 | 6.28 | 6.35 | -1.93 | -23.31% | 0.05 | 318 | 572 | 0.39 | -0.41 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 130.00 | 9.00 | 9.20 | 9.10 | 8.75 | -3.35 | -27.69% | 0.07 | 436 | 772 | 0.40 | -0.51 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 135.00 | 12.15 | 12.45 | 12.30 | 11.65 | -6.70 | -36.52% | 0.09 | 179 | 158 | 0.40 | -0.60 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 140.00 | 15.85 | 16.15 | 16.00 | 15.40 | -6.37 | -29.26% | 0.11 | 25 | 517 | 0.41 | -0.68 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 145.00 | 19.90 | 20.35 | 20.13 | 20.50 | -6.75 | -24.78% | 0.14 | 25 | 455 | 0.43 | -0.75 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 150.00 | 24.15 | 25.20 | 24.68 | 23.75 | -5.10 | -17.68% | 0.16 | 5 | 177 | 0.46 | -0.80 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 155.00 | 28.10 | 30.95 | 29.53 | 33.60 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.50 | -0.84 | 0.01 | -0.05 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 160.00 | 32.65 | 35.10 | 33.88 | 64.15 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.51 | -0.88 | 0.01 | -0.04 | 5/30/2025 | 8/22/2025 3:59:59 PM EST |
| 165.00 | 37.55 | 38.55 | 38.05 | 47.50 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.53 | -0.91 | 0.01 | -0.04 | 5/12/2025 | 8/22/2025 3:59:59 PM EST |
| 170.00 | 41.20 | 43.35 | 42.28 | 66.85 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.55 | -0.93 | 0.01 | -0.03 | 4/7/2025 | 8/22/2025 3:59:59 PM EST |
| 175.00 | 46.45 | 49.45 | 47.95 | 51.65 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.58 | -0.95 | 0.00 | -0.02 | 3/25/2025 | 8/22/2025 3:59:59 PM EST |
| 180.00 | 50.95 | 54.45 | 52.70 | 59.45 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.61 | -0.97 | 0.00 | -0.02 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |
| 185.00 | 56.50 | 59.85 | 58.18 | 57.75 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.65 | -0.97 | 0.00 | -0.01 | 3/24/2025 | 8/22/2025 3:59:59 PM EST |
| 190.00 | 62.00 | 63.80 | 62.90 | % | 0.33 | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 195.00 | 65.95 | 69.80 | 67.88 | 77.10 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.01 | 5/12/2025 | 8/22/2025 3:59:59 PM EST |