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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 62.75 | 66.70 | 64.73 | % | 0.92 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 75.00 | 57.80 | 61.75 | 59.78 | % | 0.80 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 80.00 | 52.95 | 56.55 | 54.75 | % | 0.68 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 85.00 | 47.80 | 51.80 | 49.80 | % | 0.59 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 90.00 | 42.80 | 46.85 | 44.83 | % | 0.50 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 95.00 | 37.85 | 41.85 | 39.85 | % | 0.42 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 100.00 | 32.95 | 36.80 | 34.88 | % | 0.35 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 105.00 | 27.90 | 31.85 | 29.88 | % | 0.28 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.01 | 10/3/2025 4:00:03 PM EST | |||
| 110.00 | 24.50 | 25.55 | 25.03 | % | 0.23 | 0 | 0 | 0.47 | 0.98 | 0.00 | -0.02 | 10/3/2025 4:00:03 PM EST | |||
| 115.00 | 19.95 | 20.45 | 20.20 | 19.25 | -2.35 | -10.88% | 0.18 | 15 | 23 | 0.52 | 0.95 | 0.01 | -0.03 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 118.00 | 16.95 | 17.60 | 17.28 | 16.65 | % | 0.15 | 1 | 0 | 0.44 | 0.92 | 0.01 | -0.04 | 10/3/2025 | 10/3/2025 4:00:03 PM EST | |
| 119.00 | 15.90 | 17.00 | 16.45 | % | 0.14 | 0 | 0 | 0.45 | 0.91 | 0.01 | -0.04 | 10/3/2025 4:00:03 PM EST | |||
| 120.00 | 15.00 | 16.05 | 15.53 | % | 0.13 | 0 | 0 | 0.36 | 0.89 | 0.01 | -0.04 | 10/3/2025 4:00:03 PM EST | |||
| 121.00 | 14.45 | 14.80 | 14.63 | 14.53 | % | 0.12 | 2 | 0 | 0.45 | 0.88 | 0.02 | -0.05 | 10/3/2025 | 10/3/2025 4:00:03 PM EST | |
| 122.00 | 13.05 | 14.30 | 13.68 | % | 0.11 | 0 | 0 | 0.42 | 0.86 | 0.02 | -0.05 | 10/3/2025 4:00:03 PM EST | |||
| 123.00 | 12.40 | 13.50 | 12.95 | % | 0.11 | 0 | 0 | 0.30 | 0.84 | 0.02 | -0.05 | 10/3/2025 4:00:03 PM EST | |||
| 124.00 | 11.95 | 12.25 | 12.10 | 11.35 | % | 0.10 | 15 | 0 | 0.29 | 0.82 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 4:00:03 PM EST | |
| 125.00 | 10.85 | 11.70 | 11.28 | 12.60 | 0.00 | 0.00% | 0.09 | 0 | 12 | 0.30 | 0.80 | 0.02 | -0.06 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 126.00 | 10.40 | 10.65 | 10.53 | 11.00 | -0.65 | -5.58% | 0.08 | 10 | 10 | 0.28 | 0.78 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 127.00 | 9.50 | 10.25 | 9.88 | % | 0.08 | 0 | 0 | 0.31 | 0.75 | 0.02 | -0.07 | 10/3/2025 4:00:03 PM EST | |||
| 128.00 | 8.80 | 9.50 | 9.15 | % | 0.07 | 0 | 0 | 0.31 | 0.73 | 0.03 | -0.07 | 10/3/2025 4:00:03 PM EST | |||
| 129.00 | 8.25 | 8.60 | 8.43 | 9.50 | 0.00 | 0.00% | 0.07 | 0 | 30 | 0.30 | 0.70 | 0.03 | -0.07 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 130.00 | 7.65 | 7.90 | 7.78 | 9.50 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.30 | 0.67 | 0.03 | -0.07 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 131.00 | 7.05 | 7.25 | 7.15 | 6.15 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.30 | 0.64 | 0.03 | -0.08 | 9/30/2025 | 10/3/2025 4:00:03 PM EST |
| 132.00 | 6.50 | 6.70 | 6.60 | 6.16 | % | 0.05 | 4 | 0 | 0.31 | 0.61 | 0.03 | -0.08 | 10/3/2025 | 10/3/2025 4:00:03 PM EST | |
| 133.00 | 5.95 | 6.30 | 6.13 | 5.70 | -1.30 | -18.58% | 0.05 | 22 | 134 | 0.31 | 0.58 | 0.03 | -0.08 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 134.00 | 5.45 | 5.65 | 5.55 | 5.17 | -1.48 | -22.26% | 0.04 | 8 | 116 | 0.31 | 0.55 | 0.03 | -0.08 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 135.00 | 5.00 | 5.20 | 5.10 | 5.00 | -0.73 | -12.74% | 0.04 | 13 | 187 | 0.31 | 0.52 | 0.03 | -0.08 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 136.00 | 4.50 | 4.75 | 4.63 | 4.55 | -0.85 | -15.75% | 0.03 | 222 | 10,145 | 0.31 | 0.49 | 0.03 | -0.08 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 137.00 | 3.90 | 5.00 | 4.45 | 4.11 | -0.76 | -15.61% | 0.03 | 8 | 984 | 0.33 | 0.46 | 0.03 | -0.08 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 138.00 | 3.80 | 3.95 | 3.88 | 3.60 | -1.31 | -26.68% | 0.03 | 2 | 350 | 0.31 | 0.43 | 0.03 | -0.08 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 139.00 | 3.45 | 3.60 | 3.53 | 3.40 | -0.95 | -21.84% | 0.03 | 5 | 748 | 0.31 | 0.40 | 0.03 | -0.08 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 140.00 | 2.74 | 3.25 | 3.00 | 2.89 | -0.96 | -24.94% | 0.02 | 26 | 927 | 0.30 | 0.37 | 0.03 | -0.08 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 141.00 | 2.73 | 2.94 | 2.84 | 2.53 | -1.27 | -33.43% | 0.02 | 13 | 94 | 0.31 | 0.34 | 0.03 | -0.07 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 142.00 | 2.50 | 2.66 | 2.58 | 3.05 | -0.08 | -2.56% | 0.02 | 1 | 128 | 0.32 | 0.32 | 0.03 | -0.07 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 143.00 | 2.24 | 2.47 | 2.36 | 2.22 | -0.98 | -30.63% | 0.02 | 4 | 17 | 0.32 | 0.30 | 0.03 | -0.07 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 144.00 | 1.98 | 2.34 | 2.16 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.32 | 0.27 | 0.02 | -0.07 | 9/29/2025 | 10/3/2025 4:00:03 PM EST |
| 145.00 | 1.88 | 2.03 | 1.96 | 1.82 | -0.80 | -30.54% | 0.01 | 52 | 25 | 0.33 | 0.25 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 146.00 | 1.62 | 1.89 | 1.76 | 2.61 | 0.00 | 0.00% | 0.01 | 0 | 208 | 0.33 | 0.23 | 0.02 | -0.06 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 147.00 | 1.52 | 1.62 | 1.57 | 1.45 | -0.46 | -24.09% | 0.01 | 50 | 20 | 0.33 | 0.21 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 148.00 | 1.34 | 1.68 | 1.51 | % | 0.01 | 0 | 0 | 0.34 | 0.19 | 0.02 | -0.06 | 10/3/2025 4:00:03 PM EST | |||
| 150.00 | 1.13 | 1.23 | 1.18 | 1.11 | +0.04 | +3.74% | 0.01 | 3 | 32 | 0.34 | 0.16 | 0.02 | -0.05 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 155.00 | 0.68 | 0.76 | 0.72 | 0.66 | -0.10 | -13.16% | 0.00 | 25 | 124 | 0.35 | 0.11 | 0.01 | -0.04 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 160.00 | 0.00 | 0.50 | 0.25 | 0.45 | % | 0.00 | 252 | 0 | 0.37 | 0.06 | 0.01 | -0.03 | 10/3/2025 | 10/3/2025 4:00:03 PM EST | |
| 165.00 | 0.00 | 0.59 | 0.30 | % | 0.00 | 0 | 0 | 0.43 | 0.04 | 0.01 | -0.02 | 10/3/2025 4:00:03 PM EST | |||
| 170.00 | 0.00 | 1.11 | 0.56 | % | 0.00 | 0 | 0 | 0.56 | 0.02 | 0.00 | -0.01 | 10/3/2025 4:00:03 PM EST | |||
| 175.00 | 0.00 | 1.07 | 0.54 | % | 0.00 | 0 | 0 | 0.60 | 0.01 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 180.00 | 0.00 | 1.07 | 0.54 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 185.00 | 0.00 | 1.07 | 0.54 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 75.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 80.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 85.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 90.00 | 0.00 | 1.92 | 0.96 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 95.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 100.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 105.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.53 | -0.01 | 0.00 | -0.01 | 10/3/2025 4:00:03 PM EST | |||
| 110.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.52 | -0.02 | 0.00 | -0.02 | 9/26/2025 | 10/3/2025 4:00:03 PM EST |
| 115.00 | 0.26 | 1.82 | 1.04 | 0.31 | -0.24 | -43.64% | 0.01 | 110 | 2 | 0.41 | -0.05 | 0.01 | -0.03 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 118.00 | 0.00 | 0.52 | 0.26 | 0.55 | -0.33 | -37.50% | 0.00 | 302 | 2 | 0.33 | -0.08 | 0.01 | -0.04 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 119.00 | 0.45 | 0.62 | 0.54 | % | 0.00 | 0 | 0 | 0.31 | -0.09 | 0.01 | -0.04 | 10/3/2025 4:00:03 PM EST | |||
| 120.00 | 0.00 | 0.71 | 0.36 | 0.60 | -0.54 | -47.37% | 0.00 | 101 | 49 | 0.32 | -0.11 | 0.01 | -0.04 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 121.00 | 0.59 | 0.84 | 0.72 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.30 | -0.12 | 0.02 | -0.05 | 9/30/2025 | 10/3/2025 4:00:03 PM EST |
| 122.00 | 0.88 | 0.99 | 0.94 | 1.05 | % | 0.01 | 1 | 0 | 0.31 | -0.14 | 0.02 | -0.05 | 10/3/2025 | 10/3/2025 4:00:03 PM EST | |
| 123.00 | 1.03 | 1.13 | 1.08 | 1.15 | +0.08 | +7.48% | 0.01 | 3 | 3 | 0.31 | -0.16 | 0.02 | -0.05 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 124.00 | 1.16 | 1.30 | 1.23 | 1.42 | +0.24 | +20.34% | 0.01 | 47 | 60 | 0.30 | -0.18 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 125.00 | 1.40 | 1.64 | 1.52 | 1.46 | +0.09 | +6.57% | 0.01 | 13 | 44 | 0.31 | -0.20 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 126.00 | 1.65 | 1.79 | 1.72 | 1.44 | -0.16 | -10.00% | 0.01 | 40 | 100 | 0.31 | -0.22 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 127.00 | 1.67 | 2.03 | 1.85 | 1.71 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.30 | -0.25 | 0.02 | -0.07 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 128.00 | 2.12 | 2.34 | 2.23 | 2.04 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.30 | -0.27 | 0.03 | -0.07 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 129.00 | 2.50 | 2.65 | 2.58 | 2.30 | +0.06 | +2.68% | 0.02 | 1 | 24 | 0.30 | -0.30 | 0.03 | -0.07 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 130.00 | 2.85 | 2.99 | 2.92 | 3.10 | +0.43 | +16.11% | 0.02 | 7 | 19 | 0.30 | -0.33 | 0.03 | -0.07 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 131.00 | 2.64 | 3.40 | 3.02 | 3.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.28 | -0.36 | 0.03 | -0.08 | 10/1/2025 | 10/3/2025 4:00:03 PM EST |
| 132.00 | 3.65 | 4.05 | 3.85 | 4.00 | +0.71 | +21.59% | 0.03 | 1 | 4 | 0.31 | -0.39 | 0.03 | -0.08 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 133.00 | 2.95 | 4.40 | 3.68 | 4.30 | -1.10 | -20.37% | 0.03 | 29 | 25 | 0.28 | -0.42 | 0.03 | -0.08 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 134.00 | 4.65 | 5.55 | 5.10 | 5.35 | +0.75 | +16.31% | 0.04 | 56 | 138 | 0.33 | -0.45 | 0.03 | -0.08 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 135.00 | 5.10 | 6.30 | 5.70 | 5.00 | +0.15 | +3.10% | 0.04 | 6 | 5 | 0.31 | -0.48 | 0.03 | -0.08 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 136.00 | 5.70 | 6.45 | 6.08 | 5.85 | % | 0.04 | 101 | 0 | 0.33 | -0.51 | 0.03 | -0.08 | 10/3/2025 | 10/3/2025 4:00:03 PM EST | |
| 137.00 | 5.30 | 7.15 | 6.23 | % | 0.05 | 0 | 0 | 0.30 | -0.54 | 0.03 | -0.08 | 10/3/2025 4:00:03 PM EST | |||
| 138.00 | 6.90 | 7.20 | 7.05 | 6.33 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.32 | -0.57 | 0.03 | -0.08 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 139.00 | 7.55 | 8.20 | 7.88 | % | 0.06 | 0 | 0 | 0.33 | -0.60 | 0.03 | -0.08 | 10/3/2025 4:00:03 PM EST | |||
| 140.00 | 8.15 | 9.35 | 8.75 | 8.00 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.34 | -0.63 | 0.03 | -0.08 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 141.00 | 8.95 | 9.15 | 9.05 | % | 0.06 | 0 | 0 | 0.32 | -0.66 | 0.03 | -0.07 | 10/3/2025 4:00:03 PM EST | |||
| 142.00 | 9.65 | 10.80 | 10.23 | 8.79 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.35 | -0.68 | 0.03 | -0.07 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 143.00 | 10.30 | 10.80 | 10.55 | % | 0.07 | 0 | 0 | 0.32 | -0.70 | 0.03 | -0.07 | 10/3/2025 4:00:03 PM EST | |||
| 144.00 | 10.90 | 11.50 | 11.20 | % | 0.08 | 0 | 0 | 0.31 | -0.73 | 0.02 | -0.07 | 10/3/2025 4:00:03 PM EST | |||
| 145.00 | 11.65 | 12.35 | 12.00 | % | 0.08 | 0 | 0 | 0.30 | -0.75 | 0.02 | -0.07 | 10/3/2025 4:00:03 PM EST | |||
| 146.00 | 12.35 | 13.55 | 12.95 | % | 0.09 | 0 | 0 | 0.43 | -0.77 | 0.02 | -0.06 | 10/3/2025 4:00:03 PM EST | |||
| 147.00 | 13.35 | 14.20 | 13.78 | % | 0.09 | 0 | 0 | 0.33 | -0.79 | 0.02 | -0.06 | 10/3/2025 4:00:03 PM EST | |||
| 148.00 | 14.05 | 15.30 | 14.68 | % | 0.10 | 0 | 0 | 0.44 | -0.81 | 0.02 | -0.06 | 10/3/2025 4:00:03 PM EST | |||
| 150.00 | 15.75 | 17.05 | 16.40 | % | 0.11 | 0 | 0 | 0.48 | -0.84 | 0.02 | -0.05 | 10/3/2025 4:00:03 PM EST | |||
| 155.00 | 20.45 | 21.50 | 20.98 | % | 0.14 | 0 | 0 | 0.43 | -0.89 | 0.01 | -0.04 | 10/3/2025 4:00:03 PM EST | |||
| 160.00 | 25.45 | 26.00 | 25.73 | 26.13 | +1.03 | +4.11% | 0.16 | 74 | 70 | 0.51 | -0.94 | 0.01 | -0.03 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 165.00 | 30.20 | 31.20 | 30.70 | % | 0.19 | 0 | 0 | 0.55 | -0.96 | 0.01 | -0.02 | 10/3/2025 4:00:03 PM EST | |||
| 170.00 | 33.60 | 37.60 | 35.60 | % | 0.21 | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.01 | 10/3/2025 4:00:03 PM EST | |||
| 175.00 | 38.60 | 42.65 | 40.63 | % | 0.23 | 0 | 0 | 0.77 | -0.99 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 180.00 | 43.60 | 47.55 | 45.58 | % | 0.25 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 185.00 | 48.60 | 52.65 | 50.63 | % | 0.27 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST |