Options Chain for PDD HOLDINGS INC SPONSORED ADS (PDD) - $118.02 as of 11/19/2025 9:17:12 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 | 46.35 | 50.15 | 48.25 | % | 0.69 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 75.00 | 41.35 | 45.20 | 43.28 | % | 0.58 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 80.00 | 36.40 | 40.20 | 38.30 | % | 0.48 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 85.00 | 31.40 | 35.25 | 33.33 | % | 0.39 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 90.00 | 26.45 | 30.40 | 28.43 | % | 0.32 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 95.00 | 21.50 | 25.35 | 23.43 | % | 0.25 | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 11/19/2025 4:00:03 PM EST | |||
| 100.00 | 16.85 | 19.90 | 18.38 | % | 0.18 | 0 | 0 | 0.67 | 0.98 | 0.00 | -0.03 | 11/19/2025 4:00:03 PM EST | |||
| 105.00 | 12.15 | 15.15 | 13.65 | % | 0.13 | 0 | 0 | 0.56 | 0.93 | 0.01 | -0.05 | 11/19/2025 4:00:03 PM EST | |||
| 110.00 | 7.85 | 10.10 | 8.98 | 21.00 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.41 | 0.84 | 0.03 | -0.07 | 11/17/2025 | 11/19/2025 4:00:03 PM EST |
| 115.00 | 4.25 | 6.00 | 5.13 | 5.26 | -2.84 | -35.07% | 0.04 | 1 | 35 | 0.26 | 0.67 | 0.04 | -0.08 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 120.00 | 2.42 | 2.65 | 2.54 | 2.30 | -1.40 | -37.84% | 0.02 | 73 | 144 | 0.27 | 0.44 | 0.05 | -0.08 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 122.00 | 1.77 | 1.91 | 1.84 | 2.01 | -0.97 | -32.55% | 0.02 | 2 | 520 | 0.27 | 0.35 | 0.05 | -0.07 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 123.00 | 1.47 | 1.61 | 1.54 | 1.42 | -0.88 | -38.27% | 0.01 | 31 | 237 | 0.27 | 0.30 | 0.04 | -0.07 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 124.00 | 1.24 | 1.35 | 1.30 | 1.14 | -2.05 | -64.27% | 0.01 | 2 | 5 | 0.28 | 0.26 | 0.04 | -0.06 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 125.00 | 1.04 | 1.17 | 1.11 | 1.15 | -1.37 | -54.37% | 0.01 | 305 | 144 | 0.28 | 0.23 | 0.04 | -0.06 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 126.00 | 0.87 | 0.98 | 0.93 | 0.94 | -6.54 | -87.44% | 0.01 | 28 | 1 | 0.28 | 0.20 | 0.03 | -0.05 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 127.00 | 0.53 | 1.89 | 1.21 | 1.49 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.33 | 0.16 | 0.03 | -0.05 | 11/18/2025 | 11/19/2025 4:00:03 PM EST |
| 128.00 | 0.60 | 0.80 | 0.70 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.29 | 0.14 | 0.03 | -0.04 | 11/18/2025 | 11/19/2025 4:00:03 PM EST |
| 129.00 | 0.50 | 0.94 | 0.72 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.31 | 0.12 | 0.02 | -0.04 | 11/18/2025 | 11/19/2025 4:00:03 PM EST |
| 130.00 | 0.01 | 0.73 | 0.37 | 0.52 | -0.28 | -35.00% | 0.00 | 15 | 583 | 0.24 | 0.12 | 0.02 | -0.04 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 131.00 | 0.35 | 2.53 | 1.44 | 0.35 | -1.05 | -75.00% | 0.01 | 2 | 233 | 0.43 | 0.08 | 0.02 | -0.03 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 132.00 | 0.01 | 0.95 | 0.48 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.29 | 0.07 | 0.02 | -0.03 | 11/18/2025 | 11/19/2025 4:00:03 PM EST |
| 133.00 | 0.03 | 0.57 | 0.30 | 0.57 | -4.34 | -88.40% | 0.00 | 41 | 13 | 0.29 | 0.07 | 0.01 | -0.03 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 134.00 | 0.01 | 0.50 | 0.26 | 4.05 | 0.00 | 0.00% | 0.00 | 0 | 325 | 0.28 | 0.06 | 0.01 | -0.03 | 11/17/2025 | 11/19/2025 4:00:03 PM EST |
| 135.00 | 0.00 | 0.30 | 0.15 | 3.40 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.34 | 0.04 | 0.01 | -0.02 | 11/17/2025 | 11/19/2025 4:00:03 PM EST |
| 136.00 | 0.00 | 0.78 | 0.39 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.45 | 0.03 | 0.01 | -0.01 | 11/18/2025 | 11/19/2025 4:00:03 PM EST |
| 137.00 | 0.01 | 0.76 | 0.39 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.34 | 0.02 | 0.01 | -0.01 | 11/18/2025 | 11/19/2025 4:00:03 PM EST |
| 138.00 | 0.13 | 0.25 | 0.19 | 0.16 | -0.14 | -46.67% | 0.00 | 284 | 22,299 | 0.35 | 0.02 | 0.01 | -0.01 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 139.00 | 0.00 | 1.07 | 0.54 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 390 | 0.55 | 0.01 | 0.00 | -0.01 | 11/17/2025 | 11/19/2025 4:00:03 PM EST |
| 140.00 | 0.02 | 1.10 | 0.56 | 0.21 | -0.07 | -25.00% | 0.00 | 4 | 282 | 0.42 | 0.01 | 0.00 | -0.01 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 141.00 | 0.00 | 0.75 | 0.38 | 1.81 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.53 | 0.01 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 4:00:03 PM EST |
| 142.00 | 0.01 | 1.59 | 0.80 | 1.66 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.47 | 0.01 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 4:00:03 PM EST |
| 143.00 | 0.00 | 1.15 | 0.58 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.63 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 4:00:03 PM EST |
| 144.00 | 0.00 | 0.12 | 0.06 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.40 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:03 PM EST |
| 145.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.34% | 0.00 | 1 | 102 | 0.40 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 146.00 | 0.00 | 0.95 | 0.48 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.64 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:03 PM EST |
| 147.00 | 0.00 | 0.95 | 0.48 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.65 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:03 PM EST |
| 148.00 | 0.00 | 1.15 | 0.58 | 1.96 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.70 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 4:00:03 PM EST |
| 149.00 | 0.00 | 0.95 | 0.48 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.68 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 4:00:03 PM EST |
| 150.00 | 0.00 | 0.61 | 0.31 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 152 | 0.63 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 152.50 | 0.00 | 1.00 | 0.50 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.74 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 4:00:03 PM EST |
| 155.00 | 0.00 | 0.95 | 0.48 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.77 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 4:00:03 PM EST |
| 160.00 | 0.00 | 0.40 | 0.20 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 169 | 0.69 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 4:00:03 PM EST |
| 165.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 170.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 175.00 | 0.00 | 1.95 | 0.98 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 4:00:03 PM EST |
| 180.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 185.00 | 0.00 | 1.72 | 0.86 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 11/19/2025 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 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 75.00 | 0.00 | 2.11 | 1.06 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 80.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 90.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 95.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.01 | 11/19/2025 4:00:03 PM EST | |||
| 100.00 | 0.00 | 0.94 | 0.47 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.58 | -0.02 | 0.00 | -0.03 | 11/18/2025 | 11/19/2025 4:00:03 PM EST |
| 105.00 | 0.29 | 0.71 | 0.50 | 0.40 | +0.13 | +48.15% | 0.00 | 41 | 23 | 0.37 | -0.07 | 0.01 | -0.05 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 110.00 | 0.71 | 1.00 | 0.86 | 0.90 | +0.06 | +7.15% | 0.01 | 125 | 254 | 0.32 | -0.16 | 0.03 | -0.07 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 115.00 | 1.78 | 2.01 | 1.90 | 1.90 | +0.14 | +7.96% | 0.02 | 1,072 | 157 | 0.29 | -0.33 | 0.04 | -0.08 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 120.00 | 4.05 | 4.35 | 4.20 | 4.90 | +1.09 | +28.61% | 0.04 | 31 | 1,029 | 0.28 | -0.56 | 0.05 | -0.08 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 122.00 | 4.95 | 5.70 | 5.33 | 5.14 | +0.44 | +9.37% | 0.04 | 161 | 9 | 0.26 | -0.65 | 0.05 | -0.07 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 123.00 | 4.90 | 8.15 | 6.53 | 5.80 | +0.95 | +19.59% | 0.05 | 1 | 102 | 0.46 | -0.70 | 0.04 | -0.07 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 124.00 | 5.00 | 8.20 | 6.60 | 5.00 | 0.00 | 0.00% | 0.05 | 0 | 67 | 0.41 | -0.74 | 0.04 | -0.06 | 11/18/2025 | 11/19/2025 4:00:03 PM EST |
| 125.00 | 7.15 | 8.55 | 7.85 | 8.16 | +2.43 | +42.41% | 0.06 | 8 | 450 | 0.29 | -0.77 | 0.04 | -0.06 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 126.00 | 7.30 | 9.85 | 8.58 | 6.95 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.43 | -0.80 | 0.03 | -0.05 | 11/18/2025 | 11/19/2025 4:00:03 PM EST |
| 127.00 | 8.50 | 10.75 | 9.63 | 6.23 | 0.00 | 0.00% | 0.08 | 0 | 69 | 0.44 | -0.84 | 0.03 | -0.05 | 11/18/2025 | 11/19/2025 4:00:03 PM EST |
| 128.00 | 9.45 | 11.70 | 10.58 | 8.60 | +1.08 | +14.37% | 0.08 | 2 | 16 | 0.50 | -0.86 | 0.03 | -0.04 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 129.00 | 9.95 | 12.50 | 11.23 | 9.01 | 0.00 | 0.00% | 0.09 | 0 | 121 | 0.46 | -0.88 | 0.02 | -0.04 | 11/18/2025 | 11/19/2025 4:00:03 PM EST |
| 130.00 | 10.90 | 13.20 | 12.05 | 11.83 | +1.85 | +18.54% | 0.09 | 9 | 1,250 | 0.45 | -0.88 | 0.02 | -0.04 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 131.00 | 11.90 | 14.40 | 13.15 | 6.20 | 0.00 | 0.00% | 0.10 | 0 | 205 | 0.50 | -0.92 | 0.02 | -0.03 | 11/17/2025 | 11/19/2025 4:00:03 PM EST |
| 132.00 | 13.10 | 15.70 | 14.40 | 7.05 | 0.00 | 0.00% | 0.11 | 0 | 234 | 0.55 | -0.93 | 0.02 | -0.03 | 11/17/2025 | 11/19/2025 4:00:03 PM EST |
| 133.00 | 13.75 | 16.20 | 14.98 | 12.05 | 0.00 | 0.00% | 0.11 | 0 | 208 | 0.51 | -0.93 | 0.01 | -0.03 | 11/18/2025 | 11/19/2025 4:00:03 PM EST |
| 134.00 | 14.65 | 17.80 | 16.23 | 6.24 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.60 | -0.94 | 0.01 | -0.03 | 11/4/2025 | 11/19/2025 4:00:03 PM EST |
| 135.00 | 15.70 | 18.25 | 16.98 | 14.31 | 0.00 | 0.00% | 0.13 | 0 | 39 | 0.56 | -0.96 | 0.01 | -0.02 | 11/18/2025 | 11/19/2025 4:00:03 PM EST |
| 136.00 | 16.65 | 19.75 | 18.20 | 14.28 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.64 | -0.97 | 0.01 | -0.01 | 11/18/2025 | 11/19/2025 4:00:03 PM EST |
| 137.00 | 17.90 | 20.75 | 19.33 | 8.35 | 0.00 | 0.00% | 0.14 | 0 | 20 | 0.66 | -0.98 | 0.01 | -0.01 | 11/14/2025 | 11/19/2025 4:00:03 PM EST |
| 138.00 | 18.80 | 21.15 | 19.98 | 9.00 | 0.00 | 0.00% | 0.14 | 0 | 38 | 0.60 | -0.98 | 0.01 | -0.01 | 11/14/2025 | 11/19/2025 4:00:03 PM EST |
| 139.00 | 19.60 | 22.70 | 21.15 | 7.05 | 0.00 | 0.00% | 0.15 | 0 | 7 | 0.69 | -0.99 | 0.00 | -0.01 | 11/6/2025 | 11/19/2025 4:00:03 PM EST |
| 140.00 | 20.75 | 23.70 | 22.23 | 8.15 | 0.00 | 0.00% | 0.16 | 0 | 26 | 0.71 | -0.99 | 0.00 | -0.01 | 11/13/2025 | 11/19/2025 4:00:03 PM EST |
| 141.00 | 21.90 | 24.70 | 23.30 | % | 0.17 | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 142.00 | 22.05 | 25.85 | 23.95 | % | 0.17 | 0 | 0 | 0.77 | -0.99 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 143.00 | 23.05 | 26.85 | 24.95 | 12.88 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.78 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 4:00:03 PM EST |
| 144.00 | 24.65 | 27.70 | 26.18 | 10.23 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 4:00:03 PM EST |
| 145.00 | 25.75 | 28.70 | 27.23 | 14.50 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 4:00:03 PM EST |
| 146.00 | 26.60 | 29.70 | 28.15 | % | 0.19 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 147.00 | 27.05 | 30.85 | 28.95 | % | 0.20 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 148.00 | 28.05 | 31.85 | 29.95 | 18.08 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 4:00:03 PM EST |
| 149.00 | 29.60 | 32.70 | 31.15 | % | 0.21 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 150.00 | 30.60 | 33.70 | 32.15 | % | 0.21 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 152.50 | 32.55 | 36.35 | 34.45 | 33.47 | +16.23 | +94.15% | 0.23 | 1 | 1 | 0.94 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 155.00 | 35.65 | 38.70 | 37.18 | 24.70 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 4:00:03 PM EST |
| 160.00 | 40.05 | 43.85 | 41.95 | % | 0.26 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 165.00 | 45.05 | 48.85 | 46.95 | % | 0.28 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 170.00 | 50.05 | 53.85 | 51.95 | % | 0.31 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 175.00 | 54.95 | 58.85 | 56.90 | % | 0.33 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 180.00 | 59.95 | 63.85 | 61.90 | % | 0.34 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 185.00 | 65.05 | 68.85 | 66.95 | % | 0.36 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST |