Options Chain for PDD HOLDINGS INC SPONSORED ADS (PDD) - $127.11 as of 8/22/2025 8:29:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 66.20 | 69.30 | 67.75 | % | 1.13 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 65.00 | 61.45 | 63.95 | 62.70 | % | 0.96 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 70.00 | 56.50 | 59.25 | 57.88 | % | 0.83 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 75.00 | 51.60 | 54.00 | 52.80 | % | 0.70 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 80.00 | 46.30 | 49.60 | 47.95 | % | 0.60 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 85.00 | 41.30 | 44.60 | 42.95 | % | 0.51 | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 90.00 | 36.70 | 39.20 | 37.95 | % | 0.42 | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.02 | 8/22/2025 3:59:59 PM EST | |||
| 95.00 | 31.55 | 34.50 | 33.03 | % | 0.35 | 0 | 0 | 0.77 | 0.98 | 0.00 | -0.02 | 8/22/2025 3:59:59 PM EST | |||
| 100.00 | 26.95 | 29.70 | 28.33 | % | 0.28 | 0 | 0 | 0.71 | 0.95 | 0.00 | -0.04 | 8/22/2025 3:59:59 PM EST | |||
| 101.00 | 26.10 | 28.75 | 27.43 | % | 0.27 | 0 | 0 | 0.69 | 0.95 | 0.01 | -0.04 | 8/22/2025 3:59:59 PM EST | |||
| 102.00 | 25.40 | 27.30 | 26.35 | % | 0.26 | 0 | 0 | 0.60 | 0.94 | 0.01 | -0.04 | 8/22/2025 3:59:59 PM EST | |||
| 103.00 | 23.50 | 26.50 | 25.00 | % | 0.24 | 0 | 0 | 0.63 | 0.94 | 0.01 | -0.04 | 8/22/2025 3:59:59 PM EST | |||
| 104.00 | 23.15 | 26.05 | 24.60 | % | 0.24 | 0 | 0 | 0.66 | 0.93 | 0.01 | -0.04 | 8/22/2025 3:59:59 PM EST | |||
| 105.00 | 22.00 | 25.00 | 23.50 | % | 0.22 | 0 | 0 | 0.63 | 0.92 | 0.01 | -0.05 | 8/22/2025 3:59:59 PM EST | |||
| 106.00 | 21.30 | 24.15 | 22.73 | % | 0.21 | 0 | 0 | 0.62 | 0.91 | 0.01 | -0.05 | 8/22/2025 3:59:59 PM EST | |||
| 107.00 | 19.85 | 22.65 | 21.25 | % | 0.20 | 0 | 0 | 0.54 | 0.90 | 0.01 | -0.05 | 8/22/2025 3:59:59 PM EST | |||
| 108.00 | 20.15 | 21.75 | 20.95 | % | 0.19 | 0 | 0 | 0.43 | 0.89 | 0.01 | -0.06 | 8/22/2025 3:59:59 PM EST | |||
| 109.00 | 18.85 | 21.35 | 20.10 | % | 0.18 | 0 | 0 | 0.58 | 0.88 | 0.01 | -0.06 | 8/22/2025 3:59:59 PM EST | |||
| 110.00 | 17.40 | 20.35 | 18.88 | % | 0.17 | 0 | 0 | 0.39 | 0.86 | 0.01 | -0.06 | 8/22/2025 3:59:59 PM EST | |||
| 111.00 | 17.10 | 19.85 | 18.48 | % | 0.17 | 0 | 0 | 0.57 | 0.85 | 0.01 | -0.06 | 8/22/2025 3:59:59 PM EST | |||
| 112.00 | 16.20 | 18.15 | 17.18 | % | 0.15 | 0 | 0 | 0.48 | 0.84 | 0.01 | -0.07 | 8/22/2025 3:59:59 PM EST | |||
| 113.00 | 15.95 | 17.95 | 16.95 | % | 0.15 | 0 | 0 | 0.44 | 0.82 | 0.01 | -0.07 | 8/22/2025 3:59:59 PM EST | |||
| 114.00 | 14.80 | 17.10 | 15.95 | % | 0.14 | 0 | 0 | 0.42 | 0.81 | 0.01 | -0.07 | 8/22/2025 3:59:59 PM EST | |||
| 115.00 | 14.15 | 16.25 | 15.20 | % | 0.13 | 0 | 0 | 0.42 | 0.79 | 0.02 | -0.07 | 8/22/2025 3:59:59 PM EST | |||
| 116.00 | 12.85 | 15.50 | 14.18 | % | 0.12 | 0 | 0 | 0.39 | 0.77 | 0.02 | -0.08 | 8/22/2025 3:59:59 PM EST | |||
| 117.00 | 12.45 | 14.95 | 13.70 | % | 0.12 | 0 | 0 | 0.42 | 0.75 | 0.02 | -0.08 | 8/22/2025 3:59:59 PM EST | |||
| 118.00 | 12.05 | 14.05 | 13.05 | 8.00 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.43 | 0.74 | 0.02 | -0.08 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 119.00 | 11.60 | 12.75 | 12.18 | % | 0.10 | 0 | 0 | 0.42 | 0.72 | 0.02 | -0.08 | 8/22/2025 3:59:59 PM EST | |||
| 120.00 | 11.20 | 12.25 | 11.73 | % | 0.10 | 0 | 0 | 0.43 | 0.70 | 0.02 | -0.09 | 8/22/2025 3:59:59 PM EST | |||
| 121.00 | 9.15 | 12.25 | 10.70 | 10.50 | +2.50 | +31.25% | 0.09 | 3 | 2 | 0.40 | 0.68 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 122.00 | 9.05 | 11.40 | 10.23 | 10.20 | % | 0.08 | 5 | 0 | 0.41 | 0.66 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 3:59:59 PM EST | |
| 123.00 | 7.90 | 10.15 | 9.03 | 9.80 | +2.65 | +37.07% | 0.07 | 1 | 9 | 0.38 | 0.63 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 124.00 | 7.45 | 10.40 | 8.93 | 9.70 | % | 0.07 | 3 | 0 | 0.41 | 0.61 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 3:59:59 PM EST | |
| 125.00 | 8.30 | 8.85 | 8.58 | 8.15 | +2.45 | +42.99% | 0.07 | 8 | 16 | 0.42 | 0.59 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 126.00 | 6.95 | 9.45 | 8.20 | 5.83 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.43 | 0.57 | 0.02 | -0.09 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 127.00 | 7.35 | 8.05 | 7.70 | 8.20 | +3.14 | +62.06% | 0.06 | 12 | 1 | 0.43 | 0.55 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 128.00 | 5.40 | 9.35 | 7.38 | 7.18 | % | 0.06 | 84 | 0 | 0.41 | 0.52 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 3:59:59 PM EST | |
| 129.00 | 5.85 | 7.80 | 6.83 | 7.05 | +2.27 | +47.49% | 0.05 | 12 | 1 | 0.43 | 0.50 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 130.00 | 5.55 | 6.35 | 5.95 | 6.24 | +1.90 | +43.78% | 0.05 | 45 | 22 | 0.40 | 0.48 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 131.00 | 4.95 | 6.65 | 5.80 | % | 0.04 | 0 | 0 | 0.42 | 0.46 | 0.02 | -0.09 | 8/22/2025 3:59:59 PM EST | |||
| 132.00 | 4.05 | 5.65 | 4.85 | 5.34 | % | 0.04 | 9 | 0 | 0.38 | 0.44 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 3:59:59 PM EST | |
| 133.00 | 4.80 | 5.35 | 5.08 | 5.00 | +1.40 | +38.89% | 0.04 | 1 | 3 | 0.42 | 0.42 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 135.00 | 2.70 | 4.95 | 3.83 | 4.70 | % | 0.03 | 69 | 0 | 0.39 | 0.37 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 3:59:59 PM EST | |
| 140.00 | 3.00 | 3.25 | 3.13 | 3.19 | % | 0.02 | 135 | 0 | 0.43 | 0.28 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:59 PM EST | |
| 145.00 | 1.77 | 2.75 | 2.26 | % | 0.02 | 0 | 0 | 0.44 | 0.20 | 0.02 | -0.06 | 8/22/2025 3:59:59 PM EST | |||
| 150.00 | 1.27 | 1.93 | 1.60 | 1.63 | % | 0.01 | 7 | 0 | 0.45 | 0.14 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:59 PM EST | |
| 155.00 | 0.79 | 1.42 | 1.11 | % | 0.01 | 0 | 0 | 0.45 | 0.10 | 0.01 | -0.04 | 8/22/2025 3:59:59 PM EST | |||
| 160.00 | 0.74 | 1.12 | 0.93 | 0.90 | % | 0.01 | 4 | 0 | 0.49 | 0.07 | 0.01 | -0.03 | 8/22/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 65.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 70.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 75.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 80.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 85.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 90.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 0.93 | -0.01 | 0.00 | -0.02 | 8/22/2025 3:59:59 PM EST | |||
| 95.00 | 0.00 | 2.28 | 1.14 | % | 0.01 | 0 | 0 | 0.83 | -0.02 | 0.00 | -0.02 | 8/22/2025 3:59:59 PM EST | |||
| 100.00 | 0.29 | 0.54 | 0.42 | 0.40 | % | 0.00 | 10 | 0 | 0.45 | -0.05 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 3:59:59 PM EST | |
| 101.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.48 | -0.05 | 0.01 | -0.04 | 8/22/2025 3:59:59 PM EST | |||
| 102.00 | 0.00 | 0.74 | 0.37 | % | 0.00 | 0 | 0 | 0.49 | -0.06 | 0.01 | -0.04 | 8/22/2025 3:59:59 PM EST | |||
| 103.00 | 0.00 | 0.79 | 0.40 | % | 0.00 | 0 | 0 | 0.49 | -0.06 | 0.01 | -0.04 | 8/22/2025 3:59:59 PM EST | |||
| 104.00 | 0.00 | 1.02 | 0.51 | % | 0.00 | 0 | 0 | 0.50 | -0.07 | 0.01 | -0.04 | 8/22/2025 3:59:59 PM EST | |||
| 105.00 | 0.00 | 0.93 | 0.47 | % | 0.00 | 0 | 0 | 0.47 | -0.08 | 0.01 | -0.05 | 8/22/2025 3:59:59 PM EST | |||
| 106.00 | 0.67 | 0.90 | 0.79 | 0.73 | % | 0.01 | 2 | 0 | 0.43 | -0.09 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:59 PM EST | |
| 107.00 | 0.73 | 1.17 | 0.95 | 0.87 | % | 0.01 | 1 | 0 | 0.43 | -0.10 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:59 PM EST | |
| 108.00 | 0.82 | 1.30 | 1.06 | % | 0.01 | 0 | 0 | 0.43 | -0.11 | 0.01 | -0.06 | 8/22/2025 3:59:59 PM EST | |||
| 109.00 | 0.93 | 1.27 | 1.10 | 1.05 | % | 0.01 | 39 | 0 | 0.42 | -0.12 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:59 PM EST | |
| 110.00 | 1.06 | 1.63 | 1.35 | 1.30 | % | 0.01 | 10 | 0 | 0.43 | -0.14 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:59 PM EST | |
| 111.00 | 1.10 | 1.87 | 1.49 | % | 0.01 | 0 | 0 | 0.42 | -0.15 | 0.01 | -0.06 | 8/22/2025 3:59:59 PM EST | |||
| 112.00 | 1.30 | 1.99 | 1.65 | 1.58 | % | 0.01 | 1 | 0 | 0.42 | -0.16 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 3:59:59 PM EST | |
| 113.00 | 1.54 | 2.60 | 2.07 | % | 0.02 | 0 | 0 | 0.44 | -0.18 | 0.01 | -0.07 | 8/22/2025 3:59:59 PM EST | |||
| 114.00 | 1.78 | 2.28 | 2.03 | % | 0.02 | 0 | 0 | 0.42 | -0.19 | 0.01 | -0.07 | 8/22/2025 3:59:59 PM EST | |||
| 115.00 | 1.94 | 2.51 | 2.23 | 2.20 | % | 0.02 | 3 | 0 | 0.41 | -0.21 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:59 PM EST | |
| 116.00 | 2.19 | 2.83 | 2.51 | % | 0.02 | 0 | 0 | 0.42 | -0.23 | 0.02 | -0.08 | 8/22/2025 3:59:59 PM EST | |||
| 117.00 | 2.46 | 3.05 | 2.76 | % | 0.02 | 0 | 0 | 0.41 | -0.25 | 0.02 | -0.08 | 8/22/2025 3:59:59 PM EST | |||
| 118.00 | 2.58 | 3.15 | 2.87 | % | 0.02 | 0 | 0 | 0.40 | -0.26 | 0.02 | -0.08 | 8/22/2025 3:59:59 PM EST | |||
| 119.00 | 1.68 | 3.65 | 2.67 | % | 0.02 | 0 | 0 | 0.36 | -0.28 | 0.02 | -0.08 | 8/22/2025 3:59:59 PM EST | |||
| 120.00 | 3.55 | 5.30 | 4.43 | 3.55 | % | 0.04 | 1,003 | 0 | 0.46 | -0.30 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 3:59:59 PM EST | |
| 121.00 | 2.22 | 5.40 | 3.81 | 3.91 | % | 0.03 | 4 | 0 | 0.40 | -0.32 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 3:59:59 PM EST | |
| 122.00 | 2.58 | 5.55 | 4.07 | % | 0.03 | 0 | 0 | 0.39 | -0.34 | 0.02 | -0.09 | 8/22/2025 3:59:59 PM EST | |||
| 123.00 | 2.96 | 5.00 | 3.98 | % | 0.03 | 0 | 0 | 0.36 | -0.37 | 0.02 | -0.09 | 8/22/2025 3:59:59 PM EST | |||
| 124.00 | 3.90 | 6.55 | 5.23 | 8.00 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.41 | -0.39 | 0.02 | -0.09 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 125.00 | 5.15 | 7.20 | 6.18 | 5.85 | % | 0.05 | 1 | 0 | 0.44 | -0.41 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 3:59:59 PM EST | |
| 126.00 | 5.35 | 6.45 | 5.90 | 5.80 | % | 0.05 | 5 | 0 | 0.39 | -0.43 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 3:59:59 PM EST | |
| 127.00 | 6.50 | 8.60 | 7.55 | 6.42 | % | 0.06 | 10 | 0 | 0.46 | -0.45 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 3:59:59 PM EST | |
| 128.00 | 7.00 | 7.55 | 7.28 | % | 0.06 | 0 | 0 | 0.41 | -0.48 | 0.02 | -0.09 | 8/22/2025 3:59:59 PM EST | |||
| 129.00 | 7.40 | 8.15 | 7.78 | % | 0.06 | 0 | 0 | 0.41 | -0.50 | 0.02 | -0.09 | 8/22/2025 3:59:59 PM EST | |||
| 130.00 | 7.65 | 8.80 | 8.23 | % | 0.06 | 0 | 0 | 0.40 | -0.52 | 0.02 | -0.09 | 8/22/2025 3:59:59 PM EST | |||
| 131.00 | 8.75 | 10.55 | 9.65 | % | 0.07 | 0 | 0 | 0.46 | -0.54 | 0.02 | -0.09 | 8/22/2025 3:59:59 PM EST | |||
| 132.00 | 8.55 | 9.80 | 9.18 | % | 0.07 | 0 | 0 | 0.39 | -0.56 | 0.02 | -0.09 | 8/22/2025 3:59:59 PM EST | |||
| 133.00 | 8.35 | 11.25 | 9.80 | % | 0.07 | 0 | 0 | 0.39 | -0.58 | 0.02 | -0.09 | 8/22/2025 3:59:59 PM EST | |||
| 135.00 | 10.70 | 11.85 | 11.28 | % | 0.08 | 0 | 0 | 0.40 | -0.63 | 0.02 | -0.09 | 8/22/2025 3:59:59 PM EST | |||
| 140.00 | 14.80 | 15.85 | 15.33 | % | 0.11 | 0 | 0 | 0.42 | -0.72 | 0.02 | -0.08 | 8/22/2025 3:59:59 PM EST | |||
| 145.00 | 17.70 | 20.10 | 18.90 | % | 0.13 | 0 | 0 | 0.50 | -0.80 | 0.02 | -0.06 | 8/22/2025 3:59:59 PM EST | |||
| 150.00 | 22.45 | 25.35 | 23.90 | % | 0.16 | 0 | 0 | 0.52 | -0.86 | 0.01 | -0.05 | 8/22/2025 3:59:59 PM EST | |||
| 155.00 | 27.10 | 29.85 | 28.48 | % | 0.18 | 0 | 0 | 0.64 | -0.90 | 0.01 | -0.04 | 8/22/2025 3:59:59 PM EST | |||
| 160.00 | 32.20 | 35.20 | 33.70 | % | 0.21 | 0 | 0 | 0.70 | -0.93 | 0.01 | -0.03 | 8/22/2025 3:59:59 PM EST |