Options Chain for PDD HOLDINGS INC SPONSORED ADS (PDD) - $134.03 as of 10/27/2025 6:31:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 91.15 | 95.10 | 93.13 | 53.00 | 0.00 | 0.00% | 2.07 | 0 | 40 | 2.04 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 10/27/2025 3:59:49 PM EST |
| 50.00 | 86.10 | 90.20 | 88.15 | 72.30 | 0.00 | 0.00% | 1.76 | 0 | 31 | 1.87 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 10/27/2025 3:59:49 PM EST |
| 55.00 | 81.20 | 85.25 | 83.23 | 75.45 | 0.00 | 0.00% | 1.51 | 0 | 53 | 1.73 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 10/27/2025 3:59:49 PM EST |
| 60.00 | 76.25 | 80.25 | 78.25 | 77.97 | +7.47 | +10.60% | 1.30 | 1 | 54 | 1.57 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 3:59:49 PM EST |
| 65.00 | 71.25 | 75.35 | 73.30 | 70.00 | 0.00 | 0.00% | 1.13 | 0 | 23 | 1.44 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/27/2025 3:59:49 PM EST |
| 70.00 | 66.50 | 70.30 | 68.40 | 65.20 | 0.00 | 0.00% | 0.98 | 0 | 332 | 1.34 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/27/2025 3:59:49 PM EST |
| 75.00 | 61.50 | 65.35 | 63.43 | 58.00 | 0.00 | 0.00% | 0.85 | 0 | 41 | 1.22 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/27/2025 3:59:49 PM EST |
| 80.00 | 56.60 | 60.40 | 58.50 | 54.35 | 0.00 | 0.00% | 0.73 | 0 | 136 | 1.12 | 1.00 | 0.00 | -0.01 | 10/6/2025 | 10/27/2025 3:59:49 PM EST |
| 85.00 | 51.65 | 55.45 | 53.55 | 39.56 | 0.00 | 0.00% | 0.63 | 0 | 127 | 1.02 | 1.00 | 0.00 | -0.01 | 9/3/2025 | 10/27/2025 3:59:49 PM EST |
| 90.00 | 47.40 | 50.55 | 48.98 | 39.59 | 0.00 | 0.00% | 0.54 | 0 | 731 | 0.94 | 0.99 | 0.00 | -0.01 | 10/15/2025 | 10/27/2025 3:59:49 PM EST |
| 95.00 | 42.45 | 45.05 | 43.75 | 34.30 | 0.00 | 0.00% | 0.46 | 0 | 3,632 | 0.80 | 0.98 | 0.00 | -0.02 | 10/13/2025 | 10/27/2025 3:59:49 PM EST |
| 100.00 | 36.90 | 40.70 | 38.80 | 39.00 | +4.00 | +11.43% | 0.39 | 12 | 9,447 | 0.77 | 0.97 | 0.00 | -0.02 | 10/27/2025 | 10/27/2025 3:59:49 PM EST |
| 105.00 | 32.05 | 35.45 | 33.75 | 33.02 | +2.52 | +8.27% | 0.32 | 1 | 3,831 | 0.65 | 0.96 | 0.00 | -0.03 | 10/27/2025 | 10/27/2025 3:59:49 PM EST |
| 110.00 | 27.30 | 31.20 | 29.25 | 29.07 | +3.42 | +13.34% | 0.27 | 16 | 2,007 | 0.64 | 0.93 | 0.01 | -0.04 | 10/27/2025 | 10/27/2025 3:59:49 PM EST |
| 115.00 | 22.70 | 26.35 | 24.53 | 23.65 | +3.15 | +15.37% | 0.21 | 5 | 1,315 | 0.56 | 0.90 | 0.01 | -0.04 | 10/27/2025 | 10/27/2025 3:59:49 PM EST |
| 120.00 | 18.50 | 21.75 | 20.13 | 20.20 | +2.98 | +17.31% | 0.17 | 25 | 14,156 | 0.51 | 0.86 | 0.01 | -0.05 | 10/27/2025 | 10/27/2025 3:59:49 PM EST |
| 125.00 | 14.60 | 16.50 | 15.55 | 16.80 | +3.28 | +24.26% | 0.12 | 25 | 5,627 | 0.34 | 0.79 | 0.01 | -0.06 | 10/27/2025 | 10/27/2025 3:59:49 PM EST |
| 130.00 | 12.35 | 13.50 | 12.93 | 13.00 | +2.60 | +25.00% | 0.10 | 63 | 4,946 | 0.39 | 0.70 | 0.02 | -0.07 | 10/27/2025 | 10/27/2025 3:59:49 PM EST |
| 135.00 | 9.55 | 9.85 | 9.70 | 9.74 | +1.74 | +21.75% | 0.07 | 186 | 4,683 | 0.38 | 0.60 | 0.02 | -0.08 | 10/27/2025 | 10/27/2025 3:59:49 PM EST |
| 140.00 | 7.05 | 7.35 | 7.20 | 7.10 | +1.50 | +26.79% | 0.05 | 1,921 | 15,075 | 0.38 | 0.50 | 0.02 | -0.08 | 10/27/2025 | 10/27/2025 3:59:49 PM EST |
| 145.00 | 5.10 | 5.40 | 5.25 | 5.20 | +1.16 | +28.72% | 0.04 | 387 | 7,468 | 0.38 | 0.40 | 0.02 | -0.08 | 10/27/2025 | 10/27/2025 3:59:49 PM EST |
| 150.00 | 3.70 | 3.85 | 3.78 | 3.80 | +0.85 | +28.82% | 0.03 | 637 | 10,622 | 0.38 | 0.32 | 0.02 | -0.07 | 10/27/2025 | 10/27/2025 3:59:49 PM EST |
| 155.00 | 2.59 | 2.84 | 2.72 | 2.76 | +0.63 | +29.58% | 0.02 | 18 | 2,831 | 0.38 | 0.25 | 0.02 | -0.06 | 10/27/2025 | 10/27/2025 3:59:49 PM EST |
| 160.00 | 1.85 | 2.06 | 1.96 | 1.95 | +0.43 | +28.29% | 0.01 | 198 | 8,575 | 0.39 | 0.19 | 0.01 | -0.06 | 10/27/2025 | 10/27/2025 3:59:49 PM EST |
| 165.00 | 1.14 | 1.70 | 1.42 | 1.40 | +0.23 | +19.66% | 0.01 | 110 | 1,178 | 0.40 | 0.14 | 0.01 | -0.05 | 10/27/2025 | 10/27/2025 3:59:49 PM EST |
| 170.00 | 1.01 | 1.17 | 1.09 | 1.08 | +0.27 | +33.34% | 0.01 | 43 | 6,655 | 0.41 | 0.11 | 0.01 | -0.04 | 10/27/2025 | 10/27/2025 3:59:49 PM EST |
| 175.00 | 0.70 | 1.03 | 0.87 | 0.82 | +0.18 | +28.13% | 0.00 | 10 | 1,111 | 0.43 | 0.08 | 0.01 | -0.03 | 10/27/2025 | 10/27/2025 3:59:49 PM EST |
| 180.00 | 0.30 | 0.97 | 0.64 | 0.63 | +0.08 | +14.55% | 0.00 | 6 | 1,641 | 0.43 | 0.06 | 0.01 | -0.03 | 10/27/2025 | 10/27/2025 3:59:49 PM EST |
| 185.00 | 0.41 | 0.71 | 0.56 | 0.47 | +0.03 | +6.82% | 0.00 | 4 | 638 | 0.46 | 0.04 | 0.00 | -0.02 | 10/27/2025 | 10/27/2025 3:59:49 PM EST |
| 190.00 | 0.10 | 0.77 | 0.44 | 0.40 | +0.09 | +29.04% | 0.00 | 42 | 515 | 0.45 | 0.04 | 0.00 | -0.02 | 10/27/2025 | 10/27/2025 3:59:49 PM EST |
| 195.00 | 0.09 | 0.74 | 0.42 | 0.39 | +0.09 | +30.00% | 0.00 | 42 | 240 | 0.47 | 0.03 | 0.00 | -0.01 | 10/27/2025 | 10/27/2025 3:59:49 PM EST |
| 200.00 | 0.22 | 0.44 | 0.33 | 0.26 | +0.01 | +4.00% | 0.00 | 88 | 6,093 | 0.50 | 0.02 | 0.00 | -0.01 | 10/27/2025 | 10/27/2025 3:59:49 PM EST |
| 210.00 | 0.00 | 0.45 | 0.23 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 286 | 0.58 | 0.01 | 0.00 | 0.00 | 10/24/2025 | 10/27/2025 3:59:49 PM EST |
| 220.00 | 0.01 | 0.38 | 0.20 | 0.12 | -0.03 | -20.00% | 0.00 | 3 | 737 | 0.51 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 3:59:49 PM EST |
| 230.00 | 0.01 | 0.35 | 0.18 | 0.13 | -0.10 | -43.48% | 0.00 | 7 | 373 | 0.55 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 3:59:49 PM EST |
| 240.00 | 0.00 | 0.27 | 0.14 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 1,538 | 0.67 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/27/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.11 | 0.06 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 482 | 1.25 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/27/2025 3:59:49 PM EST |
| 50.00 | 0.00 | 0.57 | 0.29 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1,022 | 1.46 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 10/27/2025 3:59:49 PM EST |
| 55.00 | 0.00 | 0.45 | 0.23 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 143 | 1.28 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 10/27/2025 3:59:49 PM EST |
| 60.00 | 0.00 | 0.46 | 0.23 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 533 | 1.17 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/27/2025 3:59:49 PM EST |
| 65.00 | 0.00 | 0.42 | 0.21 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 747 | 1.05 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/27/2025 3:59:49 PM EST |
| 70.00 | 0.00 | 0.28 | 0.14 | 0.05 | -0.15 | -75.00% | 0.00 | 30 | 2,217 | 0.81 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 3:59:49 PM EST |
| 75.00 | 0.00 | 0.29 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 832 | 0.82 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/27/2025 3:59:49 PM EST |
| 80.00 | 0.02 | 0.35 | 0.19 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 2,044 | 0.65 | 0.00 | 0.00 | -0.01 | 10/13/2025 | 10/27/2025 3:59:49 PM EST |
| 85.00 | 0.10 | 0.28 | 0.19 | 0.16 | -0.12 | -42.86% | 0.00 | 7 | 2,194 | 0.62 | 0.00 | 0.00 | -0.01 | 10/27/2025 | 10/27/2025 3:59:49 PM EST |
| 90.00 | 0.02 | 0.35 | 0.19 | 0.15 | -0.10 | -40.00% | 0.00 | 3 | 6,379 | 0.52 | -0.01 | 0.00 | -0.01 | 10/27/2025 | 10/27/2025 3:59:49 PM EST |
| 95.00 | 0.17 | 0.27 | 0.22 | 0.22 | -0.11 | -33.34% | 0.00 | 6 | 4,670 | 0.51 | -0.02 | 0.00 | -0.02 | 10/27/2025 | 10/27/2025 3:59:49 PM EST |
| 100.00 | 0.22 | 0.41 | 0.32 | 0.35 | -0.13 | -27.09% | 0.00 | 2 | 8,082 | 0.48 | -0.03 | 0.00 | -0.02 | 10/27/2025 | 10/27/2025 3:59:49 PM EST |
| 105.00 | 0.36 | 0.63 | 0.50 | 0.43 | -0.14 | -24.57% | 0.00 | 11 | 1,836 | 0.45 | -0.04 | 0.00 | -0.03 | 10/27/2025 | 10/27/2025 3:59:49 PM EST |
| 110.00 | 0.56 | 0.75 | 0.66 | 0.67 | -0.32 | -32.33% | 0.01 | 104 | 3,290 | 0.42 | -0.07 | 0.01 | -0.04 | 10/27/2025 | 10/27/2025 3:59:49 PM EST |
| 115.00 | 1.01 | 1.16 | 1.09 | 1.00 | -0.52 | -34.22% | 0.01 | 97 | 3,367 | 0.41 | -0.10 | 0.01 | -0.04 | 10/27/2025 | 10/27/2025 3:59:49 PM EST |
| 120.00 | 1.61 | 1.80 | 1.71 | 1.55 | -0.93 | -37.50% | 0.01 | 72 | 10,055 | 0.39 | -0.14 | 0.01 | -0.05 | 10/27/2025 | 10/27/2025 3:59:49 PM EST |
| 125.00 | 2.56 | 2.77 | 2.67 | 2.55 | -1.24 | -32.72% | 0.02 | 86 | 5,885 | 0.38 | -0.21 | 0.01 | -0.06 | 10/27/2025 | 10/27/2025 3:59:49 PM EST |
| 130.00 | 3.95 | 4.30 | 4.13 | 4.05 | -1.60 | -28.32% | 0.03 | 150 | 9,583 | 0.37 | -0.30 | 0.02 | -0.07 | 10/27/2025 | 10/27/2025 3:59:49 PM EST |
| 135.00 | 5.90 | 6.30 | 6.10 | 5.65 | -2.30 | -28.94% | 0.05 | 361 | 4,155 | 0.37 | -0.40 | 0.02 | -0.08 | 10/27/2025 | 10/27/2025 3:59:49 PM EST |
| 140.00 | 8.45 | 8.80 | 8.63 | 8.22 | -5.08 | -38.20% | 0.06 | 248 | 945 | 0.37 | -0.50 | 0.02 | -0.08 | 10/27/2025 | 10/27/2025 3:59:49 PM EST |
| 145.00 | 11.45 | 11.80 | 11.63 | 14.20 | 0.00 | 0.00% | 0.08 | 0 | 1,208 | 0.37 | -0.60 | 0.02 | -0.08 | 10/24/2025 | 10/27/2025 3:59:49 PM EST |
| 150.00 | 14.65 | 16.00 | 15.33 | 18.60 | 0.00 | 0.00% | 0.10 | 0 | 622 | 0.38 | -0.68 | 0.02 | -0.07 | 10/23/2025 | 10/27/2025 3:59:49 PM EST |
| 155.00 | 18.65 | 20.35 | 19.50 | 23.05 | 0.00 | 0.00% | 0.13 | 0 | 102 | 0.39 | -0.75 | 0.02 | -0.06 | 10/23/2025 | 10/27/2025 3:59:49 PM EST |
| 160.00 | 21.95 | 24.65 | 23.30 | 31.10 | 0.00 | 0.00% | 0.15 | 0 | 17 | 0.47 | -0.81 | 0.01 | -0.06 | 10/13/2025 | 10/27/2025 3:59:49 PM EST |
| 165.00 | 26.40 | 29.15 | 27.78 | 35.15 | 0.00 | 0.00% | 0.17 | 0 | 17 | 0.49 | -0.86 | 0.01 | -0.05 | 9/29/2025 | 10/27/2025 3:59:49 PM EST |
| 170.00 | 31.20 | 33.80 | 32.50 | 39.00 | 0.00 | 0.00% | 0.19 | 0 | 1,086 | 0.52 | -0.89 | 0.01 | -0.04 | 9/19/2025 | 10/27/2025 3:59:49 PM EST |
| 175.00 | 35.95 | 38.65 | 37.30 | 43.05 | 0.00 | 0.00% | 0.21 | 0 | 130 | 0.55 | -0.92 | 0.01 | -0.03 | 10/23/2025 | 10/27/2025 3:59:49 PM EST |
| 180.00 | 40.80 | 43.45 | 42.13 | 49.70 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.58 | -0.94 | 0.01 | -0.03 | 9/19/2025 | 10/27/2025 3:59:49 PM EST |
| 185.00 | 45.30 | 48.50 | 46.90 | 54.70 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.63 | -0.96 | 0.00 | -0.02 | 9/19/2025 | 10/27/2025 3:59:49 PM EST |
| 190.00 | 50.30 | 53.55 | 51.93 | 59.60 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.67 | -0.96 | 0.00 | -0.02 | 9/19/2025 | 10/27/2025 3:59:49 PM EST |
| 195.00 | 55.30 | 59.05 | 57.18 | 95.95 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.75 | -0.97 | 0.00 | -0.01 | 11/26/2024 | 10/27/2025 3:59:49 PM EST |
| 200.00 | 60.30 | 63.50 | 61.90 | 61.45 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.01 | 10/7/2024 | 10/27/2025 3:59:49 PM EST |
| 210.00 | 70.35 | 74.05 | 72.20 | 88.85 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.87 | -0.99 | 0.00 | 0.00 | 8/20/2025 | 10/27/2025 3:59:49 PM EST |
| 220.00 | 80.30 | 84.05 | 82.18 | 89.15 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 10/27/2025 3:59:49 PM EST |
| 230.00 | 91.00 | 93.40 | 92.20 | 96.83 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 10/14/2024 | 10/27/2025 3:59:49 PM EST |
| 240.00 | 100.30 | 104.05 | 102.18 | 113.50 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 10/27/2025 3:59:49 PM EST |