Options Chain for PDD HOLDINGS INC SPONSORED ADS (PDD) - $130.95 as of 11/14/2025 9:38:11 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 79.10 83.00 81.05 77.35 0.00 0.00% 1.62 0 2 4.99 1.00 0.00 0.00 9/9/2025 11/14/2025 4:00:02 PM EST
55.00 74.10 77.70 75.90 % 1.38 0 0 4.36 1.00 0.00 0.00 11/14/2025 4:00:02 PM EST
60.00 69.15 73.00 71.08 % 1.18 0 0 4.13 1.00 0.00 0.00 11/14/2025 4:00:02 PM EST
65.00 64.20 68.00 66.10 72.45 0.00 0.00% 1.02 0 1 3.76 1.00 0.00 0.00 10/27/2025 11/14/2025 4:00:02 PM EST
70.00 59.15 63.00 61.08 54.70 0.00 0.00% 0.87 0 2 3.42 1.00 0.00 0.00 8/26/2025 11/14/2025 4:00:02 PM EST
75.00 54.40 57.30 55.85 47.85 0.00 0.00% 0.74 0 29 2.76 1.00 0.00 0.00 8/27/2025 11/14/2025 4:00:02 PM EST
80.00 49.70 52.00 50.85 45.25 0.00 0.00% 0.64 0 32 2.32 1.00 0.00 0.00 9/12/2025 11/14/2025 4:00:02 PM EST
85.00 44.20 47.80 46.00 % 0.54 0 0 2.44 1.00 0.00 0.00 11/14/2025 4:00:02 PM EST
90.00 39.35 42.15 40.75 41.43 +1.43 +3.58% 0.45 1 97 1.92 1.00 0.00 0.00 11/14/2025 11/14/2025 4:00:02 PM EST
95.00 34.30 37.10 35.70 35.65 -8.70 -19.62% 0.38 1 7,373 1.66 0.99 0.00 -0.03 11/14/2025 11/14/2025 4:00:02 PM EST
100.00 29.45 32.15 30.80 34.86 0.00 0.00% 0.31 0 1,505 1.46 0.98 0.00 -0.10 11/13/2025 11/14/2025 4:00:02 PM EST
105.00 24.45 27.20 25.83 26.95 -4.25 -13.63% 0.25 2 1,777 1.27 0.96 0.00 -0.14 11/14/2025 11/14/2025 4:00:02 PM EST
110.00 19.45 22.30 20.88 26.30 0.00 0.00% 0.19 0 1,140 1.09 0.94 0.01 -0.17 11/12/2025 11/14/2025 4:00:02 PM EST
115.00 14.75 18.45 16.60 17.25 -4.10 -19.21% 0.14 60 4,134 1.15 0.89 0.01 -0.25 11/14/2025 11/14/2025 4:00:02 PM EST
117.00 13.00 15.65 14.33 % 0.12 0 0 0.88 0.88 0.01 -0.24 11/14/2025 4:00:02 PM EST
118.00 12.55 14.45 13.50 % 0.11 0 0 0.79 0.87 0.02 -0.25 11/14/2025 4:00:02 PM EST
119.00 11.20 13.95 12.58 % 0.11 0 0 0.86 0.86 0.02 -0.24 11/14/2025 4:00:02 PM EST
120.00 10.95 13.90 12.43 11.70 -3.30 -22.00% 0.10 13 14,492 0.99 0.83 0.02 -0.29 11/14/2025 11/14/2025 4:00:02 PM EST
121.00 9.40 13.05 11.23 11.92 -2.73 -18.64% 0.09 1 31 0.97 0.80 0.02 -0.32 11/14/2025 11/14/2025 4:00:02 PM EST
122.00 8.90 11.80 10.35 13.20 0.00 0.00% 0.08 0 15 0.87 0.79 0.02 -0.32 11/7/2025 11/14/2025 4:00:02 PM EST
123.00 7.85 11.05 9.45 9.70 -3.27 -25.22% 0.08 30 2 0.86 0.77 0.02 -0.32 11/14/2025 11/14/2025 4:00:02 PM EST
124.00 6.90 10.50 8.70 8.24 % 0.07 31 0 0.88 0.75 0.03 -0.32 11/14/2025 11/14/2025 4:00:02 PM EST
125.00 7.25 9.45 8.35 7.78 -3.08 -28.37% 0.07 12 2,677 0.62 0.73 0.03 -0.32 11/14/2025 11/14/2025 4:00:02 PM EST
126.00 5.75 8.95 7.35 6.95 -3.53 -33.69% 0.06 9 2 0.54 0.70 0.03 -0.33 11/14/2025 11/14/2025 4:00:02 PM EST
127.00 4.95 8.40 6.68 6.55 % 0.05 27 0 0.56 0.67 0.03 -0.33 11/14/2025 11/14/2025 4:00:02 PM EST
128.00 5.65 7.90 6.78 9.62 0.00 0.00% 0.05 0 3 0.68 0.64 0.03 -0.33 11/3/2025 11/14/2025 4:00:02 PM EST
129.00 5.40 6.45 5.93 5.43 -4.97 -47.79% 0.05 40 39 0.64 0.60 0.04 -0.34 11/14/2025 11/14/2025 4:00:02 PM EST
130.00 4.85 5.35 5.10 4.89 -2.41 -33.02% 0.04 156 4,221 0.61 0.57 0.04 -0.34 11/14/2025 11/14/2025 4:00:02 PM EST
131.00 4.20 4.85 4.53 4.55 -3.75 -45.19% 0.03 274 46 0.60 0.53 0.04 -0.34 11/14/2025 11/14/2025 4:00:02 PM EST
132.00 3.90 4.10 4.00 3.97 -1.93 -32.72% 0.03 730 90 0.59 0.49 0.04 -0.34 11/14/2025 11/14/2025 4:00:02 PM EST
133.00 3.50 3.65 3.58 3.60 -1.95 -35.14% 0.03 105 299 0.59 0.46 0.04 -0.33 11/14/2025 11/14/2025 4:00:02 PM EST
134.00 3.10 3.30 3.20 3.35 -1.50 -30.93% 0.02 7 541 0.60 0.42 0.04 -0.33 11/14/2025 11/14/2025 4:00:02 PM EST
135.00 2.78 2.97 2.88 2.88 -1.42 -33.03% 0.02 1,054 10,465 0.60 0.39 0.04 -0.32 11/14/2025 11/14/2025 4:00:02 PM EST
136.00 2.28 2.71 2.50 2.72 -1.23 -31.14% 0.02 120 1,119 0.60 0.36 0.03 -0.32 11/14/2025 11/14/2025 4:00:02 PM EST
137.00 1.97 2.54 2.26 2.24 -1.11 -33.14% 0.02 67 1,347 0.61 0.33 0.03 -0.31 11/14/2025 11/14/2025 4:00:02 PM EST
138.00 1.75 2.11 1.93 1.95 -1.10 -36.07% 0.01 444 1,139 0.60 0.30 0.03 -0.30 11/14/2025 11/14/2025 4:00:02 PM EST
139.00 1.54 2.00 1.77 1.67 -1.13 -40.36% 0.01 2,153 1,061 0.61 0.28 0.03 -0.29 11/14/2025 11/14/2025 4:00:02 PM EST
140.00 1.58 1.92 1.75 1.63 -0.67 -29.13% 0.01 9,881 13,712 0.64 0.25 0.03 -0.28 11/14/2025 11/14/2025 4:00:02 PM EST
141.00 1.44 1.49 1.47 1.49 -0.75 -33.49% 0.01 8,646 2,094 0.64 0.23 0.03 -0.27 11/14/2025 11/14/2025 4:00:02 PM EST
145.00 0.80 1.10 0.95 1.00 -0.28 -21.88% 0.01 232 27,352 0.67 0.17 0.02 -0.24 11/14/2025 11/14/2025 4:00:02 PM EST
150.00 0.53 0.77 0.65 0.63 -0.08 -11.27% 0.00 393 9,439 0.73 0.11 0.01 -0.19 11/14/2025 11/14/2025 4:00:02 PM EST
152.50 0.03 1.15 0.59 0.36 -0.28 -43.75% 0.00 5 184 0.94 0.07 0.01 -0.12 11/14/2025 11/14/2025 4:00:02 PM EST
155.00 0.17 1.05 0.61 0.16 -0.29 -64.45% 0.00 3 12,827 0.82 0.07 0.01 -0.13 11/14/2025 11/14/2025 4:00:02 PM EST
160.00 0.28 0.36 0.32 0.30 -0.02 -6.25% 0.00 627 33,247 0.84 0.04 0.01 -0.10 11/14/2025 11/14/2025 4:00:02 PM EST
165.00 0.06 0.90 0.48 0.23 +0.03 +15.00% 0.00 13 23,767 0.96 0.02 0.00 -0.06 11/14/2025 11/14/2025 4:00:02 PM EST
170.00 0.02 0.45 0.24 0.28 0.00 0.00% 0.00 0 5,420 0.91 0.02 0.00 -0.05 11/11/2025 11/14/2025 4:00:02 PM EST
175.00 0.00 2.18 1.09 0.04 0.00 0.00% 0.01 0 124 1.77 0.00 0.00 -0.01 11/3/2025 11/14/2025 4:00:02 PM EST
180.00 0.00 0.42 0.21 0.13 +0.02 +18.19% 0.00 1 147 1.29 0.00 0.00 0.00 11/14/2025 11/14/2025 4:00:02 PM EST
185.00 0.00 0.55 0.28 0.19 0.00 0.00% 0.00 0 41 1.45 0.00 0.00 0.00 10/30/2025 11/14/2025 4:00:02 PM EST
190.00 0.00 2.14 1.07 0.03 0.00 0.00% 0.01 0 28 2.09 0.00 0.00 0.00 11/13/2025 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
50.00 0.00 2.07 1.04 % 0.02 0 0 5.05 0.00 0.00 0.00 11/14/2025 4:00:02 PM EST
55.00 0.00 1.72 0.86 % 0.02 0 0 4.40 0.00 0.00 0.00 11/14/2025 4:00:02 PM EST
60.00 0.00 1.97 0.99 0.06 0.00 0.00% 0.02 0 52 4.15 0.00 0.00 0.00 11/3/2025 11/14/2025 4:00:02 PM EST
65.00 0.00 2.14 1.07 0.15 0.00 0.00% 0.02 0 17 3.87 0.00 0.00 0.00 8/13/2025 11/14/2025 4:00:02 PM EST
70.00 0.00 0.50 0.25 0.10 0.00 0.00% 0.00 0 41 2.55 0.00 0.00 0.00 10/10/2025 11/14/2025 4:00:02 PM EST
75.00 0.00 2.16 1.08 0.07 0.00 0.00% 0.01 0 318 3.22 0.00 0.00 0.00 10/20/2025 11/14/2025 4:00:02 PM EST
80.00 0.00 0.06 0.03 0.65 0.00 0.00% 0.00 0 2,124 1.50 0.00 0.00 0.00 11/3/2025 11/14/2025 4:00:02 PM EST
85.00 0.00 2.04 1.02 0.07 0.00 0.00% 0.01 0 1,646 2.59 0.00 0.00 0.00 11/6/2025 11/14/2025 4:00:02 PM EST
90.00 0.01 2.22 1.12 0.12 +0.02 +20.00% 0.01 103 2,886 1.67 0.00 0.00 0.00 11/14/2025 11/14/2025 4:00:02 PM EST
95.00 0.00 0.15 0.08 0.15 0.00 0.00% 0.00 0 1,199 1.17 -0.01 0.00 -0.03 11/13/2025 11/14/2025 4:00:02 PM EST
100.00 0.05 0.19 0.12 0.17 -0.02 -10.53% 0.00 60 5,495 0.95 -0.02 0.00 -0.10 11/14/2025 11/14/2025 4:00:02 PM EST
105.00 0.05 0.38 0.22 0.21 -0.02 -8.70% 0.00 570 7,610 0.87 -0.04 0.00 -0.14 11/14/2025 11/14/2025 4:00:02 PM EST
110.00 0.25 0.75 0.50 0.37 +0.19 +105.56% 0.00 402 5,199 0.88 -0.06 0.01 -0.17 11/14/2025 11/14/2025 4:00:02 PM EST
115.00 0.25 0.75 0.50 0.51 +0.23 +82.15% 0.00 438 6,312 0.70 -0.11 0.01 -0.25 11/14/2025 11/14/2025 4:00:02 PM EST
117.00 0.00 1.17 0.59 0.54 0.00 0.00% 0.01 1 1 0.83 -0.12 0.01 -0.24 11/14/2025 11/14/2025 4:00:02 PM EST
118.00 0.26 1.46 0.86 0.76 +0.40 +111.12% 0.01 9 34 0.69 -0.13 0.02 -0.25 11/14/2025 11/14/2025 4:00:02 PM EST
119.00 0.00 2.28 1.14 1.07 +0.63 +143.19% 0.01 46 24 0.97 -0.14 0.02 -0.24 11/14/2025 11/14/2025 4:00:02 PM EST
120.00 0.90 1.18 1.04 1.04 +0.46 +79.31% 0.01 444 8,396 0.68 -0.17 0.02 -0.29 11/14/2025 11/14/2025 4:00:02 PM EST
121.00 0.26 1.36 0.81 1.06 +0.54 +103.85% 0.01 20 53 0.56 -0.20 0.02 -0.32 11/14/2025 11/14/2025 4:00:02 PM EST
122.00 0.36 1.51 0.94 1.52 +0.86 +130.31% 0.01 88 63 0.56 -0.21 0.02 -0.32 11/14/2025 11/14/2025 4:00:02 PM EST
123.00 0.56 1.75 1.16 1.62 +0.67 +70.53% 0.01 63 36 0.56 -0.23 0.02 -0.32 11/14/2025 11/14/2025 4:00:02 PM EST
124.00 1.30 1.93 1.62 1.94 +0.94 +94.00% 0.01 55 49 0.61 -0.25 0.03 -0.32 11/14/2025 11/14/2025 4:00:02 PM EST
125.00 1.81 2.17 1.99 2.10 +0.92 +77.97% 0.02 829 14,163 0.63 -0.27 0.03 -0.32 11/14/2025 11/14/2025 4:00:02 PM EST
126.00 1.87 2.54 2.21 2.40 +1.09 +83.21% 0.02 143 242 0.62 -0.30 0.03 -0.33 11/14/2025 11/14/2025 4:00:02 PM EST
127.00 1.83 2.96 2.40 2.81 +1.28 +83.66% 0.02 241 157 0.59 -0.33 0.03 -0.33 11/14/2025 11/14/2025 4:00:02 PM EST
128.00 2.59 3.35 2.97 3.15 +1.16 +58.30% 0.02 495 411 0.62 -0.36 0.03 -0.33 11/14/2025 11/14/2025 4:00:02 PM EST
129.00 3.40 3.55 3.48 3.55 +1.53 +75.75% 0.03 303 223 0.63 -0.40 0.04 -0.34 11/14/2025 11/14/2025 4:00:02 PM EST
130.00 3.80 4.00 3.90 4.05 +1.59 +64.64% 0.03 596 4,383 0.63 -0.43 0.04 -0.34 11/14/2025 11/14/2025 4:00:02 PM EST
131.00 4.15 4.70 4.43 4.55 +1.65 +56.90% 0.03 362 854 0.65 -0.47 0.04 -0.34 11/14/2025 11/14/2025 4:00:02 PM EST
132.00 4.80 5.25 5.03 4.80 +1.55 +47.70% 0.04 706 553 0.65 -0.51 0.04 -0.34 11/14/2025 11/14/2025 4:00:02 PM EST
133.00 5.10 5.80 5.45 5.14 +1.69 +48.99% 0.04 173 1,084 0.63 -0.54 0.04 -0.33 11/14/2025 11/14/2025 4:00:02 PM EST
134.00 6.05 6.50 6.28 6.10 +2.20 +56.41% 0.05 114 857 0.66 -0.58 0.04 -0.33 11/14/2025 11/14/2025 4:00:02 PM EST
135.00 6.45 7.15 6.80 6.90 +2.50 +56.82% 0.05 353 2,736 0.65 -0.61 0.04 -0.32 11/14/2025 11/14/2025 4:00:02 PM EST
136.00 6.00 7.80 6.90 7.71 +2.74 +55.14% 0.05 95 1,259 0.55 -0.64 0.03 -0.32 11/14/2025 11/14/2025 4:00:02 PM EST
137.00 6.75 9.65 8.20 8.27 +2.47 +42.59% 0.06 194 1,077 0.64 -0.67 0.03 -0.31 11/14/2025 11/14/2025 4:00:02 PM EST
138.00 7.60 10.25 8.93 9.60 +3.45 +56.10% 0.06 215 673 0.63 -0.70 0.03 -0.30 11/14/2025 11/14/2025 4:00:02 PM EST
139.00 8.85 11.75 10.30 9.47 +2.58 +37.45% 0.07 9 258 0.75 -0.72 0.03 -0.29 11/14/2025 11/14/2025 4:00:02 PM EST
140.00 8.85 11.45 10.15 9.72 +2.12 +27.90% 0.07 16 1,241 0.81 -0.75 0.03 -0.28 11/14/2025 11/14/2025 4:00:02 PM EST
141.00 10.50 13.05 11.78 8.60 0.00 0.00% 0.08 0 42 0.73 -0.77 0.03 -0.27 11/13/2025 11/14/2025 4:00:02 PM EST
145.00 13.80 16.60 15.20 11.35 0.00 0.00% 0.10 0 387 1.04 -0.83 0.02 -0.24 11/13/2025 11/14/2025 4:00:02 PM EST
150.00 17.95 21.50 19.73 18.40 +2.94 +19.02% 0.13 60 108 1.19 -0.89 0.01 -0.19 11/14/2025 11/14/2025 4:00:02 PM EST
152.50 20.75 23.70 22.23 % 0.15 0 0 1.22 -0.93 0.01 -0.12 11/14/2025 4:00:02 PM EST
155.00 23.70 26.00 24.85 18.45 0.00 0.00% 0.16 0 99 1.26 -0.93 0.01 -0.13 11/6/2025 11/14/2025 4:00:02 PM EST
160.00 28.25 31.00 29.63 24.93 0.00 0.00% 0.19 0 0 1.40 -0.96 0.01 -0.10 10/30/2025 11/14/2025 4:00:02 PM EST
165.00 32.45 36.10 34.28 29.88 0.00 0.00% 0.21 0 0 1.56 -0.98 0.00 -0.06 10/30/2025 11/14/2025 4:00:02 PM EST
170.00 37.90 40.85 39.38 39.75 0.00 0.00% 0.23 0 0 1.63 -0.98 0.00 -0.05 9/22/2025 11/14/2025 4:00:02 PM EST
175.00 42.90 45.80 44.35 % 0.25 0 0 1.74 -1.00 0.00 -0.01 11/14/2025 4:00:02 PM EST
180.00 47.85 50.75 49.30 60.40 0.00 0.00% 0.27 0 0 1.84 -1.00 0.00 0.00 8/15/2025 11/14/2025 4:00:02 PM EST
185.00 52.10 55.95 54.03 % 0.29 0 0 2.00 -1.00 0.00 0.00 11/14/2025 4:00:02 PM EST
190.00 57.20 60.95 59.08 % 0.31 0 0 2.11 -1.00 0.00 0.00 11/14/2025 4:00:02 PM EST