Options Chain for PDD HOLDINGS INC SPONSORED ADS (PDD) - $127.10 as of 10/15/2025 7:53:42 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 55.65 | 59.70 | 57.68 | % | 0.82 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 10/14/2025 4:00:03 PM EST | |||
| 75.00 | 50.70 | 54.75 | 52.73 | % | 0.70 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 10/14/2025 4:00:03 PM EST | |||
| 80.00 | 45.85 | 49.85 | 47.85 | % | 0.60 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 10/14/2025 4:00:03 PM EST | |||
| 85.00 | 40.90 | 44.95 | 42.93 | % | 0.51 | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.01 | 10/14/2025 4:00:03 PM EST | |||
| 90.00 | 36.05 | 40.10 | 38.08 | % | 0.42 | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.01 | 10/14/2025 4:00:03 PM EST | |||
| 95.00 | 31.35 | 35.25 | 33.30 | % | 0.35 | 0 | 0 | 0.83 | 0.98 | 0.00 | -0.02 | 10/14/2025 4:00:03 PM EST | |||
| 100.00 | 26.75 | 30.55 | 28.65 | 24.50 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.76 | 0.95 | 0.00 | -0.03 | 10/10/2025 | 10/14/2025 4:00:03 PM EST |
| 105.00 | 22.10 | 26.00 | 24.05 | % | 0.23 | 0 | 0 | 0.69 | 0.91 | 0.01 | -0.04 | 10/14/2025 4:00:03 PM EST | |||
| 110.00 | 17.85 | 21.65 | 19.75 | % | 0.18 | 0 | 0 | 0.44 | 0.86 | 0.01 | -0.06 | 10/14/2025 4:00:03 PM EST | |||
| 115.00 | 13.70 | 17.65 | 15.68 | % | 0.14 | 0 | 0 | 0.44 | 0.78 | 0.02 | -0.07 | 10/14/2025 4:00:03 PM EST | |||
| 120.00 | 10.55 | 13.20 | 11.88 | % | 0.10 | 0 | 0 | 0.42 | 0.69 | 0.02 | -0.09 | 10/14/2025 4:00:03 PM EST | |||
| 121.00 | 9.65 | 12.55 | 11.10 | % | 0.09 | 0 | 0 | 0.41 | 0.67 | 0.02 | -0.09 | 10/14/2025 4:00:03 PM EST | |||
| 122.00 | 9.60 | 12.50 | 11.05 | % | 0.09 | 0 | 0 | 0.45 | 0.65 | 0.02 | -0.09 | 10/14/2025 4:00:03 PM EST | |||
| 123.00 | 8.65 | 11.90 | 10.28 | 8.00 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.43 | 0.63 | 0.02 | -0.09 | 10/10/2025 | 10/14/2025 4:00:03 PM EST |
| 124.00 | 8.45 | 10.80 | 9.63 | % | 0.08 | 0 | 0 | 0.43 | 0.61 | 0.02 | -0.09 | 10/14/2025 4:00:03 PM EST | |||
| 125.00 | 7.65 | 10.95 | 9.30 | 8.67 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.44 | 0.59 | 0.02 | -0.09 | 10/14/2025 | 10/14/2025 4:00:03 PM EST |
| 126.00 | 6.65 | 10.45 | 8.55 | % | 0.07 | 0 | 0 | 0.43 | 0.57 | 0.02 | -0.09 | 10/14/2025 4:00:03 PM EST | |||
| 127.00 | 7.45 | 8.75 | 8.10 | 7.83 | 0.00 | 0.00% | 0.06 | 0 | 34 | 0.43 | 0.55 | 0.02 | -0.09 | 10/14/2025 | 10/14/2025 4:00:03 PM EST |
| 128.00 | 5.75 | 9.40 | 7.58 | 9.00 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.43 | 0.53 | 0.02 | -0.09 | 10/13/2025 | 10/14/2025 4:00:03 PM EST |
| 129.00 | 6.05 | 8.50 | 7.28 | % | 0.06 | 0 | 0 | 0.43 | 0.51 | 0.02 | -0.09 | 10/14/2025 4:00:03 PM EST | |||
| 130.00 | 4.65 | 7.65 | 6.15 | 7.20 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.40 | 0.49 | 0.02 | -0.09 | 10/13/2025 | 10/14/2025 4:00:03 PM EST |
| 131.00 | 4.30 | 7.80 | 6.05 | % | 0.05 | 0 | 0 | 0.41 | 0.47 | 0.02 | -0.09 | 10/14/2025 4:00:03 PM EST | |||
| 132.00 | 3.70 | 7.80 | 5.75 | 7.20 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.42 | 0.45 | 0.02 | -0.09 | 10/9/2025 | 10/14/2025 4:00:03 PM EST |
| 133.00 | 3.50 | 6.50 | 5.00 | % | 0.04 | 0 | 0 | 0.39 | 0.43 | 0.02 | -0.09 | 10/14/2025 4:00:03 PM EST | |||
| 134.00 | 4.60 | 7.05 | 5.83 | 5.00 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.46 | 0.41 | 0.02 | -0.09 | 10/13/2025 | 10/14/2025 4:00:03 PM EST |
| 135.00 | 2.68 | 5.80 | 4.24 | 4.73 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.39 | 0.39 | 0.02 | -0.09 | 10/14/2025 | 10/14/2025 4:00:03 PM EST |
| 136.00 | 2.37 | 5.45 | 3.91 | % | 0.03 | 0 | 0 | 0.39 | 0.37 | 0.02 | -0.09 | 10/14/2025 4:00:03 PM EST | |||
| 137.00 | 2.38 | 6.00 | 4.19 | % | 0.03 | 0 | 0 | 0.42 | 0.35 | 0.02 | -0.08 | 10/14/2025 4:00:03 PM EST | |||
| 138.00 | 1.74 | 5.85 | 3.80 | % | 0.03 | 0 | 0 | 0.41 | 0.33 | 0.02 | -0.08 | 10/14/2025 4:00:03 PM EST | |||
| 139.00 | 1.54 | 4.50 | 3.02 | % | 0.02 | 0 | 0 | 0.38 | 0.31 | 0.02 | -0.08 | 10/14/2025 4:00:03 PM EST | |||
| 140.00 | 2.42 | 5.40 | 3.91 | 3.25 | 0.00 | 0.00% | 0.03 | 0 | 41 | 0.46 | 0.30 | 0.02 | -0.08 | 10/10/2025 | 10/14/2025 4:00:03 PM EST |
| 141.00 | 1.54 | 5.25 | 3.40 | % | 0.02 | 0 | 0 | 0.43 | 0.28 | 0.02 | -0.08 | 10/14/2025 4:00:03 PM EST | |||
| 142.00 | 0.88 | 4.95 | 2.92 | % | 0.02 | 0 | 0 | 0.41 | 0.26 | 0.02 | -0.07 | 10/14/2025 4:00:03 PM EST | |||
| 143.00 | 0.90 | 3.60 | 2.25 | % | 0.02 | 0 | 0 | 0.38 | 0.25 | 0.02 | -0.07 | 10/14/2025 4:00:03 PM EST | |||
| 144.00 | 0.72 | 4.55 | 2.64 | % | 0.02 | 0 | 0 | 0.42 | 0.23 | 0.02 | -0.07 | 10/14/2025 4:00:03 PM EST | |||
| 145.00 | 0.46 | 4.50 | 2.48 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.41 | 0.22 | 0.02 | -0.07 | 10/10/2025 | 10/14/2025 4:00:03 PM EST |
| 146.00 | 1.04 | 4.40 | 2.72 | % | 0.02 | 0 | 0 | 0.46 | 0.20 | 0.02 | -0.06 | 10/14/2025 4:00:03 PM EST | |||
| 147.00 | 0.82 | 4.25 | 2.54 | 1.71 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.45 | 0.19 | 0.01 | -0.06 | 10/14/2025 | 10/14/2025 4:00:03 PM EST |
| 148.00 | 0.72 | 2.63 | 1.68 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.39 | 0.18 | 0.01 | -0.06 | 10/9/2025 | 10/14/2025 4:00:03 PM EST |
| 150.00 | 0.72 | 3.90 | 2.31 | % | 0.02 | 0 | 0 | 0.47 | 0.16 | 0.01 | -0.05 | 10/14/2025 4:00:03 PM EST | |||
| 155.00 | 0.02 | 3.40 | 1.71 | % | 0.01 | 0 | 0 | 0.43 | 0.11 | 0.01 | -0.04 | 10/14/2025 4:00:03 PM EST | |||
| 160.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.68 | 0.07 | 0.01 | -0.03 | 10/14/2025 4:00:03 PM EST | |||
| 165.00 | 0.00 | 2.62 | 1.31 | % | 0.01 | 0 | 0 | 0.69 | 0.04 | 0.01 | -0.02 | 10/14/2025 4:00:03 PM EST | |||
| 170.00 | 0.00 | 2.61 | 1.31 | % | 0.01 | 0 | 0 | 0.74 | 0.03 | 0.00 | -0.01 | 10/14/2025 4:00:03 PM EST | |||
| 175.00 | 0.00 | 2.53 | 1.27 | % | 0.01 | 0 | 0 | 0.78 | 0.02 | 0.00 | -0.01 | 10/14/2025 4:00:03 PM EST | |||
| 180.00 | 0.00 | 2.43 | 1.22 | % | 0.01 | 0 | 0 | 0.82 | 0.01 | 0.00 | -0.01 | 10/14/2025 4:00:03 PM EST | |||
| 185.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.85 | 0.01 | 0.00 | 0.00 | 10/14/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.16 | 1.08 | % | 0.02 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 10/14/2025 4:00:03 PM EST | |||
| 75.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 10/14/2025 4:00:03 PM EST | |||
| 80.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 10/14/2025 4:00:03 PM EST | |||
| 85.00 | 0.00 | 2.32 | 1.16 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.01 | 10/14/2025 4:00:03 PM EST | |||
| 90.00 | 0.00 | 2.43 | 1.22 | % | 0.01 | 0 | 0 | 0.92 | -0.01 | 0.00 | -0.01 | 10/14/2025 4:00:03 PM EST | |||
| 95.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.64 | -0.02 | 0.00 | -0.02 | 10/14/2025 4:00:03 PM EST | |||
| 100.00 | 0.00 | 1.90 | 0.95 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.66 | -0.05 | 0.00 | -0.03 | 10/13/2025 | 10/14/2025 4:00:03 PM EST |
| 105.00 | 0.01 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 0.37 | -0.09 | 0.01 | -0.04 | 10/14/2025 4:00:03 PM EST | |||
| 110.00 | 0.92 | 2.48 | 1.70 | 2.68 | 0.00 | 0.00% | 0.02 | 0 | 52 | 0.43 | -0.14 | 0.01 | -0.06 | 10/10/2025 | 10/14/2025 4:00:03 PM EST |
| 115.00 | 1.56 | 3.40 | 2.48 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.42 | -0.22 | 0.02 | -0.07 | 10/13/2025 | 10/14/2025 4:00:03 PM EST |
| 120.00 | 2.80 | 5.40 | 4.10 | 3.75 | 0.00 | 0.00% | 0.03 | 0 | 86 | 0.42 | -0.31 | 0.02 | -0.09 | 10/13/2025 | 10/14/2025 4:00:03 PM EST |
| 121.00 | 3.10 | 5.80 | 4.45 | % | 0.04 | 0 | 0 | 0.42 | -0.33 | 0.02 | -0.09 | 10/14/2025 4:00:03 PM EST | |||
| 122.00 | 3.25 | 7.00 | 5.13 | 5.05 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.44 | -0.35 | 0.02 | -0.09 | 10/14/2025 | 10/14/2025 4:00:03 PM EST |
| 123.00 | 3.25 | 6.60 | 4.93 | 5.16 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.40 | -0.37 | 0.02 | -0.09 | 10/14/2025 | 10/14/2025 4:00:03 PM EST |
| 124.00 | 4.15 | 7.30 | 5.73 | % | 0.05 | 0 | 0 | 0.43 | -0.39 | 0.02 | -0.09 | 10/14/2025 4:00:03 PM EST | |||
| 125.00 | 4.30 | 7.45 | 5.88 | 6.00 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.41 | -0.41 | 0.02 | -0.09 | 10/13/2025 | 10/14/2025 4:00:03 PM EST |
| 126.00 | 4.65 | 8.65 | 6.65 | % | 0.05 | 0 | 0 | 0.43 | -0.43 | 0.02 | -0.09 | 10/14/2025 4:00:03 PM EST | |||
| 127.00 | 6.10 | 9.00 | 7.55 | 5.20 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.45 | -0.45 | 0.02 | -0.09 | 10/10/2025 | 10/14/2025 4:00:03 PM EST |
| 128.00 | 5.70 | 8.80 | 7.25 | 8.00 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.40 | -0.47 | 0.02 | -0.09 | 10/13/2025 | 10/14/2025 4:00:03 PM EST |
| 129.00 | 6.10 | 10.15 | 8.13 | 8.35 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.42 | -0.49 | 0.02 | -0.09 | 10/14/2025 | 10/14/2025 4:00:03 PM EST |
| 130.00 | 6.90 | 10.60 | 8.75 | 8.00 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.43 | -0.51 | 0.02 | -0.09 | 10/10/2025 | 10/14/2025 4:00:03 PM EST |
| 131.00 | 7.25 | 10.45 | 8.85 | 10.00 | 0.00 | 0.00% | 0.07 | 0 | 20 | 0.40 | -0.53 | 0.02 | -0.09 | 10/10/2025 | 10/14/2025 4:00:03 PM EST |
| 132.00 | 7.80 | 11.80 | 9.80 | % | 0.07 | 0 | 0 | 0.42 | -0.55 | 0.02 | -0.09 | 10/14/2025 4:00:03 PM EST | |||
| 133.00 | 8.75 | 12.20 | 10.48 | % | 0.08 | 0 | 0 | 0.42 | -0.57 | 0.02 | -0.09 | 10/14/2025 4:00:03 PM EST | |||
| 134.00 | 9.10 | 12.30 | 10.70 | % | 0.08 | 0 | 0 | 0.40 | -0.59 | 0.02 | -0.09 | 10/14/2025 4:00:03 PM EST | |||
| 135.00 | 9.70 | 13.45 | 11.58 | % | 0.09 | 0 | 0 | 0.41 | -0.61 | 0.02 | -0.09 | 10/14/2025 4:00:03 PM EST | |||
| 136.00 | 10.85 | 14.35 | 12.60 | % | 0.09 | 0 | 0 | 0.42 | -0.63 | 0.02 | -0.09 | 10/14/2025 4:00:03 PM EST | |||
| 137.00 | 11.50 | 14.30 | 12.90 | % | 0.09 | 0 | 0 | 0.40 | -0.65 | 0.02 | -0.08 | 10/14/2025 4:00:03 PM EST | |||
| 138.00 | 11.90 | 15.85 | 13.88 | % | 0.10 | 0 | 0 | 0.42 | -0.67 | 0.02 | -0.08 | 10/14/2025 4:00:03 PM EST | |||
| 139.00 | 12.65 | 16.50 | 14.58 | % | 0.10 | 0 | 0 | 0.41 | -0.69 | 0.02 | -0.08 | 10/14/2025 4:00:03 PM EST | |||
| 140.00 | 13.90 | 16.50 | 15.20 | % | 0.11 | 0 | 0 | 0.40 | -0.70 | 0.02 | -0.08 | 10/14/2025 4:00:03 PM EST | |||
| 141.00 | 14.20 | 18.05 | 16.13 | % | 0.11 | 0 | 0 | 0.41 | -0.72 | 0.02 | -0.08 | 10/14/2025 4:00:03 PM EST | |||
| 142.00 | 15.00 | 18.95 | 16.98 | % | 0.12 | 0 | 0 | 0.41 | -0.74 | 0.02 | -0.07 | 10/14/2025 4:00:03 PM EST | |||
| 143.00 | 15.90 | 19.65 | 17.78 | % | 0.12 | 0 | 0 | 0.40 | -0.75 | 0.02 | -0.07 | 10/14/2025 4:00:03 PM EST | |||
| 144.00 | 16.75 | 20.40 | 18.58 | % | 0.13 | 0 | 0 | 0.56 | -0.77 | 0.02 | -0.07 | 10/14/2025 4:00:03 PM EST | |||
| 145.00 | 17.55 | 21.45 | 19.50 | % | 0.13 | 0 | 0 | 0.58 | -0.78 | 0.02 | -0.07 | 10/14/2025 4:00:03 PM EST | |||
| 146.00 | 18.40 | 22.20 | 20.30 | % | 0.14 | 0 | 0 | 0.58 | -0.80 | 0.02 | -0.06 | 10/14/2025 4:00:03 PM EST | |||
| 147.00 | 19.25 | 23.15 | 21.20 | % | 0.14 | 0 | 0 | 0.59 | -0.81 | 0.01 | -0.06 | 10/14/2025 4:00:03 PM EST | |||
| 148.00 | 20.15 | 23.90 | 22.03 | % | 0.15 | 0 | 0 | 0.59 | -0.82 | 0.01 | -0.06 | 10/14/2025 4:00:03 PM EST | |||
| 150.00 | 21.95 | 25.85 | 23.90 | % | 0.16 | 0 | 0 | 0.61 | -0.84 | 0.01 | -0.05 | 10/14/2025 4:00:03 PM EST | |||
| 155.00 | 26.50 | 30.25 | 28.38 | % | 0.18 | 0 | 0 | 0.63 | -0.89 | 0.01 | -0.04 | 10/14/2025 4:00:03 PM EST | |||
| 160.00 | 31.20 | 35.15 | 33.18 | 32.30 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.66 | -0.93 | 0.01 | -0.03 | 10/13/2025 | 10/14/2025 4:00:03 PM EST |
| 165.00 | 36.00 | 39.95 | 37.98 | % | 0.23 | 0 | 0 | 0.70 | -0.96 | 0.01 | -0.02 | 10/14/2025 4:00:03 PM EST | |||
| 170.00 | 40.90 | 44.85 | 42.88 | % | 0.25 | 0 | 0 | 0.74 | -0.97 | 0.00 | -0.01 | 10/14/2025 4:00:03 PM EST | |||
| 175.00 | 45.80 | 49.85 | 47.83 | % | 0.27 | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.01 | 10/14/2025 4:00:03 PM EST | |||
| 180.00 | 50.75 | 54.80 | 52.78 | % | 0.29 | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.01 | 10/14/2025 4:00:03 PM EST | |||
| 185.00 | 55.75 | 59.80 | 57.78 | % | 0.31 | 0 | 0 | 0.87 | -0.99 | 0.00 | 0.00 | 10/14/2025 4:00:03 PM EST |