Options Chain for PDD HOLDINGS INC SPONSORED ADS (PDD) - $135.24 as of 10/3/2025 3:15:58 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 | 82.70 | 86.70 | 84.70 | 77.35 | 0.00 | 0.00% | 1.69 | 0 | 2 | 1.90 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 10/3/2025 4:00:03 PM EST |
| 55.00 | 77.75 | 81.70 | 79.73 | % | 1.45 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 60.00 | 72.75 | 76.80 | 74.78 | % | 1.25 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 65.00 | 67.80 | 71.85 | 69.83 | 40.40 | 0.00 | 0.00% | 1.07 | 0 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 10/3/2025 4:00:03 PM EST |
| 70.00 | 63.05 | 66.85 | 64.95 | 54.70 | 0.00 | 0.00% | 0.93 | 0 | 2 | 1.33 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 10/3/2025 4:00:03 PM EST |
| 75.00 | 58.45 | 61.85 | 60.15 | 47.85 | 0.00 | 0.00% | 0.80 | 0 | 29 | 1.21 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 10/3/2025 4:00:03 PM EST |
| 80.00 | 54.15 | 55.50 | 54.83 | 45.25 | 0.00 | 0.00% | 0.69 | 0 | 32 | 1.02 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 10/3/2025 4:00:03 PM EST |
| 85.00 | 49.20 | 50.55 | 49.88 | % | 0.59 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 90.00 | 44.25 | 45.65 | 44.95 | 42.95 | 0.00 | 0.00% | 0.50 | 0 | 96 | 0.83 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/3/2025 4:00:03 PM EST |
| 95.00 | 39.40 | 40.65 | 40.03 | 40.15 | 0.00 | 0.00% | 0.42 | 0 | 7,381 | 0.77 | 1.00 | 0.00 | -0.01 | 10/1/2025 | 10/3/2025 4:00:03 PM EST |
| 100.00 | 33.70 | 36.75 | 35.23 | 36.57 | 0.00 | 0.00% | 0.35 | 0 | 1,522 | 0.58 | 0.99 | 0.00 | -0.02 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 105.00 | 29.55 | 30.40 | 29.98 | 31.00 | 0.00 | 0.00% | 0.29 | 0 | 1,776 | 0.58 | 0.98 | 0.00 | -0.02 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 110.00 | 25.25 | 25.50 | 25.38 | 24.30 | -2.36 | -8.86% | 0.23 | 125 | 1,160 | 0.48 | 0.95 | 0.01 | -0.03 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 115.00 | 20.65 | 21.00 | 20.83 | 20.25 | -1.43 | -6.60% | 0.18 | 25 | 4,151 | 0.46 | 0.91 | 0.01 | -0.04 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 120.00 | 16.35 | 16.55 | 16.45 | 16.22 | -1.13 | -6.52% | 0.14 | 50 | 14,100 | 0.32 | 0.84 | 0.01 | -0.05 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 125.00 | 11.30 | 12.70 | 12.00 | 12.50 | -0.95 | -7.07% | 0.10 | 38 | 1,562 | 0.29 | 0.75 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 130.00 | 9.20 | 9.45 | 9.33 | 9.30 | -0.85 | -8.38% | 0.07 | 50 | 4,119 | 0.33 | 0.65 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 135.00 | 6.60 | 6.80 | 6.70 | 6.79 | -0.66 | -8.86% | 0.05 | 608 | 10,306 | 0.34 | 0.53 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 140.00 | 4.60 | 4.75 | 4.68 | 4.70 | -0.65 | -12.15% | 0.03 | 652 | 10,545 | 0.34 | 0.42 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 145.00 | 3.15 | 3.30 | 3.23 | 3.20 | -0.52 | -13.98% | 0.02 | 291 | 11,319 | 0.35 | 0.32 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 150.00 | 2.11 | 2.22 | 2.17 | 2.27 | -0.34 | -13.03% | 0.01 | 700 | 7,867 | 0.35 | 0.23 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 155.00 | 1.47 | 1.62 | 1.55 | 1.45 | -0.42 | -22.46% | 0.01 | 94 | 12,845 | 0.37 | 0.17 | 0.01 | -0.05 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 160.00 | 1.05 | 1.13 | 1.09 | 1.06 | -0.24 | -18.47% | 0.01 | 345 | 33,302 | 0.38 | 0.12 | 0.01 | -0.04 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 165.00 | 0.74 | 0.79 | 0.77 | 0.73 | -0.29 | -28.44% | 0.00 | 100 | 23,637 | 0.39 | 0.09 | 0.01 | -0.03 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 170.00 | 0.54 | 0.63 | 0.59 | 0.55 | -0.19 | -25.68% | 0.00 | 48 | 5,618 | 0.40 | 0.06 | 0.01 | -0.03 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 175.00 | 0.40 | 0.59 | 0.50 | 0.49 | -0.09 | -15.52% | 0.00 | 5 | 93 | 0.43 | 0.04 | 0.00 | -0.02 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 180.00 | 0.06 | 0.50 | 0.28 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.40 | 0.03 | 0.00 | -0.02 | 9/23/2025 | 10/3/2025 4:00:03 PM EST |
| 185.00 | 0.15 | 0.54 | 0.35 | 0.31 | -0.15 | -32.61% | 0.00 | 5 | 16 | 0.47 | 0.02 | 0.00 | -0.01 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 190.00 | 0.08 | 0.43 | 0.26 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.46 | 0.01 | 0.00 | -0.01 | 9/30/2025 | 10/3/2025 4:00:03 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 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 55.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 60.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.95 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 10/3/2025 4:00:03 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 17 | 1.51 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 10/3/2025 4:00:03 PM EST |
| 70.00 | 0.00 | 0.50 | 0.25 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.00 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/3/2025 4:00:03 PM EST |
| 75.00 | 0.00 | 0.87 | 0.44 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 321 | 1.01 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 10/3/2025 4:00:03 PM EST |
| 80.00 | 0.00 | 0.97 | 0.49 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2,130 | 0.94 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/3/2025 4:00:03 PM EST |
| 85.00 | 0.00 | 0.55 | 0.28 | 0.09 | -0.01 | -10.00% | 0.00 | 1 | 1,648 | 0.75 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2,893 | 0.54 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/3/2025 4:00:03 PM EST |
| 95.00 | 0.00 | 0.26 | 0.13 | 0.11 | -0.01 | -8.34% | 0.00 | 3 | 1,203 | 0.52 | 0.00 | 0.00 | -0.01 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 100.00 | 0.05 | 0.18 | 0.12 | 0.17 | +0.02 | +13.34% | 0.00 | 3 | 5,804 | 0.39 | -0.01 | 0.00 | -0.02 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 105.00 | 0.10 | 0.30 | 0.20 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 3,637 | 0.37 | -0.02 | 0.00 | -0.02 | 10/1/2025 | 10/3/2025 4:00:03 PM EST |
| 110.00 | 0.33 | 0.45 | 0.39 | 0.43 | +0.03 | +7.50% | 0.00 | 61 | 3,704 | 0.36 | -0.05 | 0.01 | -0.03 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 115.00 | 0.70 | 0.82 | 0.76 | 0.81 | +0.17 | +26.57% | 0.01 | 3 | 3,518 | 0.35 | -0.09 | 0.01 | -0.04 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 120.00 | 1.34 | 1.49 | 1.42 | 1.50 | +0.07 | +4.90% | 0.01 | 220 | 8,761 | 0.34 | -0.16 | 0.01 | -0.05 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 125.00 | 2.46 | 2.62 | 2.54 | 2.80 | +0.21 | +8.11% | 0.02 | 571 | 12,307 | 0.34 | -0.25 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 130.00 | 4.20 | 4.35 | 4.28 | 4.25 | +0.30 | +7.60% | 0.03 | 90 | 3,997 | 0.34 | -0.35 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 135.00 | 6.55 | 6.70 | 6.63 | 6.66 | +0.48 | +7.77% | 0.05 | 48 | 1,853 | 0.34 | -0.47 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 140.00 | 9.55 | 9.80 | 9.68 | 9.10 | 0.00 | 0.00% | 0.07 | 0 | 604 | 0.35 | -0.58 | 0.02 | -0.07 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 145.00 | 13.05 | 13.30 | 13.18 | 12.00 | 0.00 | 0.00% | 0.09 | 0 | 409 | 0.35 | -0.68 | 0.02 | -0.07 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 150.00 | 16.85 | 17.90 | 17.38 | 18.50 | +2.00 | +12.13% | 0.12 | 70 | 92 | 0.36 | -0.77 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 155.00 | 21.05 | 21.90 | 21.48 | 25.81 | 0.00 | 0.00% | 0.14 | 0 | 103 | 0.49 | -0.83 | 0.01 | -0.05 | 9/26/2025 | 10/3/2025 4:00:03 PM EST |
| 160.00 | 25.60 | 27.05 | 26.33 | 29.85 | 0.00 | 0.00% | 0.16 | 0 | 66 | 0.38 | -0.88 | 0.01 | -0.04 | 9/26/2025 | 10/3/2025 4:00:03 PM EST |
| 165.00 | 30.70 | 31.20 | 30.95 | 30.90 | -4.20 | -11.97% | 0.19 | 70 | 65 | 0.56 | -0.91 | 0.01 | -0.03 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 170.00 | 35.15 | 36.50 | 35.83 | 39.75 | 0.00 | 0.00% | 0.21 | 0 | 16 | 0.53 | -0.94 | 0.01 | -0.03 | 9/22/2025 | 10/3/2025 4:00:03 PM EST |
| 175.00 | 39.40 | 42.15 | 40.78 | % | 0.23 | 0 | 0 | 0.58 | -0.96 | 0.00 | -0.02 | 10/3/2025 4:00:03 PM EST | |||
| 180.00 | 44.25 | 47.15 | 45.70 | 60.40 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.71 | -0.97 | 0.00 | -0.02 | 8/15/2025 | 10/3/2025 4:00:03 PM EST |
| 185.00 | 50.00 | 52.45 | 51.23 | % | 0.28 | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.01 | 10/3/2025 4:00:03 PM EST | |||
| 190.00 | 54.75 | 56.85 | 55.80 | % | 0.29 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 10/3/2025 4:00:03 PM EST |