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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 77.00 | 79.50 | 78.25 | % | 1.56 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 55.00 | 71.10 | 73.70 | 72.40 | % | 1.32 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 60.00 | 66.55 | 69.75 | 68.15 | % | 1.14 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 65.00 | 61.00 | 64.00 | 62.50 | 40.40 | 0.00 | 0.00% | 0.96 | 0 | 1 | 0.95 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 8/22/2025 3:59:59 PM EST |
| 70.00 | 56.35 | 60.15 | 58.25 | 35.70 | 0.00 | 0.00% | 0.83 | 0 | 2 | 0.79 | 1.00 | 0.00 | -0.01 | 6/11/2025 | 8/22/2025 3:59:59 PM EST |
| 75.00 | 52.25 | 54.65 | 53.45 | 53.53 | +15.98 | +42.56% | 0.71 | 9 | 29 | 0.58 | 1.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 80.00 | 47.80 | 48.95 | 48.38 | 48.50 | +13.40 | +38.18% | 0.60 | 2 | 34 | 0.70 | 0.99 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 85.00 | 41.35 | 44.40 | 42.88 | % | 0.50 | 0 | 0 | 0.66 | 0.98 | 0.00 | -0.02 | 8/22/2025 3:59:59 PM EST | |||
| 90.00 | 38.05 | 39.55 | 38.80 | 39.50 | +8.05 | +25.60% | 0.43 | 1 | 103 | 0.43 | 0.96 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 95.00 | 33.95 | 34.45 | 34.20 | 34.30 | +4.30 | +14.34% | 0.36 | 1 | 7,394 | 0.45 | 0.94 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 100.00 | 29.05 | 30.25 | 29.65 | 30.35 | +5.35 | +21.40% | 0.30 | 7 | 1,537 | 0.42 | 0.90 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 105.00 | 24.50 | 26.10 | 25.30 | 25.15 | +3.45 | +15.90% | 0.24 | 56 | 1,725 | 0.40 | 0.86 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 110.00 | 20.50 | 21.90 | 21.20 | 22.20 | +4.85 | +27.96% | 0.19 | 130 | 980 | 0.39 | 0.81 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 115.00 | 16.90 | 17.95 | 17.43 | 18.35 | +4.30 | +30.61% | 0.15 | 167 | 4,072 | 0.38 | 0.74 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 120.00 | 14.35 | 14.70 | 14.53 | 14.41 | +2.76 | +23.70% | 0.12 | 111 | 14,250 | 0.40 | 0.67 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 125.00 | 11.20 | 12.20 | 11.70 | 12.25 | +2.90 | +31.02% | 0.09 | 102 | 1,058 | 0.39 | 0.60 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 130.00 | 8.95 | 10.10 | 9.53 | 9.84 | +2.54 | +34.80% | 0.07 | 243 | 1,716 | 0.39 | 0.52 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 135.00 | 7.60 | 7.70 | 7.65 | 7.70 | +2.06 | +36.53% | 0.06 | 217 | 1,012 | 0.40 | 0.45 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 140.00 | 6.00 | 6.20 | 6.10 | 6.25 | +1.80 | +40.45% | 0.04 | 92 | 917 | 0.41 | 0.38 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 145.00 | 4.80 | 5.00 | 4.90 | 4.95 | +1.65 | +50.00% | 0.03 | 4,083 | 1,320 | 0.41 | 0.32 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 150.00 | 3.95 | 4.20 | 4.08 | 4.00 | +1.48 | +58.73% | 0.03 | 2,224 | 235 | 0.43 | 0.27 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 155.00 | 3.10 | 3.25 | 3.18 | 3.20 | +1.19 | +59.21% | 0.02 | 5,174 | 38 | 0.43 | 0.23 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 160.00 | 1.95 | 2.65 | 2.30 | 2.61 | +1.00 | +62.12% | 0.01 | 2,676 | 213 | 0.42 | 0.19 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 165.00 | 2.00 | 2.25 | 2.13 | 2.17 | +0.87 | +66.93% | 0.01 | 7,759 | 279 | 0.44 | 0.16 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 170.00 | 1.43 | 1.78 | 1.61 | 1.70 | +0.61 | +55.97% | 0.01 | 542 | 144 | 0.44 | 0.13 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 175.00 | 0.75 | 1.65 | 1.20 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.44 | 0.11 | 0.01 | -0.03 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 180.00 | 0.70 | 1.64 | 1.17 | 1.10 | +0.48 | +77.42% | 0.01 | 12 | 127 | 0.45 | 0.09 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.89 | 0.45 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 55.00 | 0.00 | 1.09 | 0.55 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 60.00 | 0.00 | 0.50 | 0.25 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.84 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/22/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 1.30 | 0.65 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.93 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 0.47 | 0.24 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.68 | 0.00 | 0.00 | -0.01 | 8/18/2025 | 8/22/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 0.72 | 0.36 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 323 | 0.67 | 0.00 | 0.00 | -0.01 | 8/15/2025 | 8/22/2025 3:59:59 PM EST |
| 80.00 | 0.01 | 0.33 | 0.17 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2,133 | 0.43 | -0.01 | 0.00 | -0.02 | 8/18/2025 | 8/22/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 0.89 | 0.45 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1,690 | 0.56 | -0.02 | 0.00 | -0.02 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 90.00 | 0.30 | 0.93 | 0.62 | 0.57 | -0.05 | -8.07% | 0.01 | 26 | 2,882 | 0.45 | -0.04 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 95.00 | 0.61 | 0.99 | 0.80 | 0.75 | -0.24 | -24.25% | 0.01 | 60 | 1,238 | 0.43 | -0.06 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 100.00 | 1.09 | 1.62 | 1.36 | 1.24 | -0.30 | -19.49% | 0.01 | 274 | 5,749 | 0.42 | -0.10 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 105.00 | 1.66 | 2.28 | 1.97 | 1.88 | -0.57 | -23.27% | 0.02 | 58 | 3,441 | 0.41 | -0.14 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 110.00 | 2.88 | 3.35 | 3.12 | 2.88 | -0.87 | -23.20% | 0.03 | 716 | 3,047 | 0.40 | -0.19 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 115.00 | 4.05 | 6.15 | 5.10 | 4.25 | -1.35 | -24.11% | 0.04 | 221 | 3,092 | 0.39 | -0.26 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 120.00 | 6.00 | 6.20 | 6.10 | 5.80 | -1.70 | -22.67% | 0.05 | 14 | 984 | 0.40 | -0.33 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 125.00 | 8.20 | 8.80 | 8.50 | 8.35 | -1.33 | -13.74% | 0.07 | 74 | 161 | 0.41 | -0.40 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 130.00 | 10.50 | 11.10 | 10.80 | 11.00 | -2.50 | -18.52% | 0.08 | 30 | 259 | 0.39 | -0.48 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 135.00 | 12.05 | 15.00 | 13.53 | 19.75 | 0.00 | 0.00% | 0.10 | 0 | 51 | 0.41 | -0.55 | 0.02 | -0.06 | 8/18/2025 | 8/22/2025 3:59:59 PM EST |
| 140.00 | 16.80 | 17.80 | 17.30 | 23.75 | 0.00 | 0.00% | 0.12 | 0 | 42 | 0.40 | -0.62 | 0.01 | -0.06 | 8/18/2025 | 8/22/2025 3:59:59 PM EST |
| 145.00 | 21.00 | 22.60 | 21.80 | 27.65 | 0.00 | 0.00% | 0.15 | 0 | 7 | 0.44 | -0.68 | 0.01 | -0.06 | 8/18/2025 | 8/22/2025 3:59:59 PM EST |
| 150.00 | 25.15 | 26.15 | 25.65 | 26.26 | -6.14 | -18.96% | 0.17 | 1 | 24 | 0.46 | -0.73 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 155.00 | 27.85 | 30.15 | 29.00 | 36.80 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.39 | -0.77 | 0.01 | -0.05 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |
| 160.00 | 33.20 | 34.50 | 33.85 | 64.20 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.41 | -0.81 | 0.01 | -0.04 | 5/30/2025 | 8/22/2025 3:59:59 PM EST |
| 165.00 | 37.90 | 39.10 | 38.50 | % | 0.23 | 0 | 0 | 0.42 | -0.84 | 0.01 | -0.04 | 8/22/2025 3:59:59 PM EST | |||
| 170.00 | 42.50 | 44.60 | 43.55 | % | 0.26 | 0 | 0 | 0.58 | -0.87 | 0.01 | -0.04 | 8/22/2025 3:59:59 PM EST | |||
| 175.00 | 46.25 | 49.40 | 47.83 | % | 0.27 | 0 | 0 | 0.60 | -0.89 | 0.01 | -0.03 | 8/22/2025 3:59:59 PM EST | |||
| 180.00 | 51.95 | 54.40 | 53.18 | 60.40 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.54 | -0.91 | 0.01 | -0.03 | 8/15/2025 | 8/22/2025 3:59:59 PM EST |