Options Chain for PDD HOLDINGS INC SPONSORED ADS (PDD) - $129.04 as of 11/17/2025 9:37:34 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 | 82.20 | 86.50 | 84.35 | 94.35 | 0.00 | 0.00% | 1.87 | 0 | 41 | 2.56 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 11/17/2025 3:59:54 PM EST |
| 50.00 | 77.05 | 82.00 | 79.53 | 87.00 | 0.00 | 0.00% | 1.59 | 0 | 31 | 2.32 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/17/2025 3:59:54 PM EST |
| 55.00 | 72.00 | 76.50 | 74.25 | 75.45 | 0.00 | 0.00% | 1.35 | 0 | 53 | 2.12 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 11/17/2025 3:59:54 PM EST |
| 60.00 | 67.40 | 71.70 | 69.55 | 77.97 | 0.00 | 0.00% | 1.16 | 0 | 53 | 1.94 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 11/17/2025 3:59:54 PM EST |
| 65.00 | 62.55 | 66.50 | 64.53 | 70.00 | 0.00 | 0.00% | 0.99 | 0 | 23 | 1.77 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 11/17/2025 3:59:54 PM EST |
| 70.00 | 57.70 | 61.60 | 59.65 | 65.33 | 0.00 | 0.00% | 0.85 | 0 | 304 | 1.62 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/17/2025 3:59:54 PM EST |
| 75.00 | 52.65 | 56.60 | 54.63 | 58.00 | 0.00 | 0.00% | 0.73 | 0 | 41 | 1.47 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 11/17/2025 3:59:54 PM EST |
| 80.00 | 47.65 | 51.75 | 49.70 | 54.35 | 0.00 | 0.00% | 0.62 | 0 | 136 | 1.35 | 1.00 | 0.00 | -0.01 | 10/6/2025 | 11/17/2025 3:59:54 PM EST |
| 85.00 | 42.80 | 46.80 | 44.80 | 39.56 | 0.00 | 0.00% | 0.53 | 0 | 127 | 1.22 | 1.00 | 0.00 | -0.01 | 9/3/2025 | 11/17/2025 3:59:54 PM EST |
| 90.00 | 39.10 | 41.30 | 40.20 | 42.10 | 0.00 | 0.00% | 0.45 | 0 | 696 | 1.02 | 0.99 | 0.00 | -0.02 | 11/14/2025 | 11/17/2025 3:59:54 PM EST |
| 95.00 | 34.15 | 36.35 | 35.25 | 44.90 | 0.00 | 0.00% | 0.37 | 0 | 3,631 | 0.90 | 0.97 | 0.00 | -0.03 | 10/29/2025 | 11/17/2025 3:59:54 PM EST |
| 100.00 | 28.65 | 30.25 | 29.45 | 30.30 | -6.09 | -16.74% | 0.29 | 9 | 9,554 | 0.82 | 0.95 | 0.00 | -0.04 | 11/17/2025 | 11/17/2025 3:59:54 PM EST |
| 105.00 | 24.45 | 25.85 | 25.15 | 27.45 | 0.00 | 0.00% | 0.24 | 0 | 3,822 | 0.61 | 0.91 | 0.01 | -0.06 | 11/14/2025 | 11/17/2025 3:59:54 PM EST |
| 110.00 | 19.75 | 20.80 | 20.28 | 20.75 | -0.75 | -3.49% | 0.18 | 3 | 2,095 | 0.43 | 0.87 | 0.01 | -0.08 | 11/17/2025 | 11/17/2025 3:59:54 PM EST |
| 115.00 | 15.50 | 16.20 | 15.85 | 16.10 | -1.20 | -6.94% | 0.14 | 15 | 1,344 | 0.43 | 0.81 | 0.01 | -0.09 | 11/17/2025 | 11/17/2025 3:59:54 PM EST |
| 120.00 | 11.25 | 12.50 | 11.88 | 11.80 | -1.20 | -9.24% | 0.10 | 245 | 14,142 | 0.41 | 0.73 | 0.02 | -0.10 | 11/17/2025 | 11/17/2025 3:59:54 PM EST |
| 125.00 | 7.45 | 8.80 | 8.13 | 8.73 | -0.72 | -7.62% | 0.07 | 171 | 5,621 | 0.38 | 0.63 | 0.02 | -0.10 | 11/17/2025 | 11/17/2025 3:59:54 PM EST |
| 130.00 | 5.75 | 6.05 | 5.90 | 5.90 | -0.87 | -12.86% | 0.05 | 969 | 4,141 | 0.41 | 0.51 | 0.03 | -0.10 | 11/17/2025 | 11/17/2025 3:59:54 PM EST |
| 135.00 | 3.80 | 4.05 | 3.93 | 3.90 | -0.70 | -15.22% | 0.03 | 249 | 5,569 | 0.41 | 0.37 | 0.03 | -0.09 | 11/17/2025 | 11/17/2025 3:59:54 PM EST |
| 140.00 | 2.38 | 2.59 | 2.49 | 2.50 | -0.50 | -16.67% | 0.02 | 1,769 | 15,530 | 0.41 | 0.25 | 0.02 | -0.08 | 11/17/2025 | 11/17/2025 3:59:54 PM EST |
| 145.00 | 1.54 | 1.66 | 1.60 | 1.58 | -0.37 | -18.98% | 0.01 | 371 | 18,579 | 0.41 | 0.16 | 0.02 | -0.06 | 11/17/2025 | 11/17/2025 3:59:54 PM EST |
| 150.00 | 0.91 | 1.06 | 0.99 | 1.00 | -0.20 | -16.67% | 0.01 | 2,542 | 11,602 | 0.42 | 0.11 | 0.01 | -0.05 | 11/17/2025 | 11/17/2025 3:59:54 PM EST |
| 155.00 | 0.42 | 0.87 | 0.65 | 0.63 | -0.17 | -21.25% | 0.00 | 112 | 3,555 | 0.43 | 0.07 | 0.01 | -0.04 | 11/17/2025 | 11/17/2025 3:59:54 PM EST |
| 160.00 | 0.44 | 0.52 | 0.48 | 0.46 | -0.14 | -23.34% | 0.00 | 1,844 | 10,702 | 0.45 | 0.05 | 0.01 | -0.03 | 11/17/2025 | 11/17/2025 3:59:54 PM EST |
| 165.00 | 0.21 | 0.41 | 0.31 | 0.45 | +0.06 | +15.39% | 0.00 | 1 | 1,279 | 0.46 | 0.03 | 0.00 | -0.02 | 11/17/2025 | 11/17/2025 3:59:54 PM EST |
| 170.00 | 0.12 | 0.60 | 0.36 | 0.25 | -0.06 | -19.36% | 0.00 | 26 | 6,629 | 0.51 | 0.02 | 0.00 | -0.01 | 11/17/2025 | 11/17/2025 3:59:54 PM EST |
| 175.00 | 0.04 | 0.25 | 0.15 | 0.24 | -0.01 | -4.00% | 0.00 | 12 | 1,139 | 0.47 | 0.02 | 0.00 | -0.01 | 11/17/2025 | 11/17/2025 3:59:54 PM EST |
| 180.00 | 0.00 | 1.11 | 0.56 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1,631 | 0.76 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/17/2025 3:59:54 PM EST |
| 185.00 | 0.00 | 0.83 | 0.42 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 638 | 0.76 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/17/2025 3:59:54 PM EST |
| 190.00 | 0.00 | 0.20 | 0.10 | 0.18 | +0.09 | +100.00% | 0.00 | 22 | 561 | 0.62 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 3:59:54 PM EST |
| 195.00 | 0.00 | 1.10 | 0.55 | 0.11 | +0.10 | +1,000.00% | 0.00 | 22 | 276 | 0.89 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 3:59:54 PM EST |
| 200.00 | 0.00 | 0.43 | 0.22 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6,002 | 0.78 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/17/2025 3:59:54 PM EST |
| 210.00 | 0.00 | 2.08 | 1.04 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 288 | 1.17 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/17/2025 3:59:54 PM EST |
| 220.00 | 0.00 | 2.12 | 1.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 760 | 1.25 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/17/2025 3:59:54 PM EST |
| 230.00 | 0.00 | 1.20 | 0.60 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 374 | 1.17 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/17/2025 3:59:54 PM EST |
| 240.00 | 0.00 | 0.49 | 0.25 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,531 | 1.05 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/17/2025 3:59:54 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 | 0.01 | 0.68 | 0.35 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 482 | 1.61 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 11/17/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 1.96 | 0.98 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 1,022 | 2.31 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 11/17/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 1.45 | 0.73 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 143 | 1.96 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 11/17/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 523 | 1.24 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/17/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 747 | 1.02 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 11/17/2025 3:59:54 PM EST |
| 70.00 | 0.05 | 1.65 | 0.85 | 0.05 | -0.12 | -70.59% | 0.01 | 47 | 2,276 | 1.18 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 858 | 1.21 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/17/2025 3:59:54 PM EST |
| 80.00 | 0.01 | 0.60 | 0.31 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2,039 | 0.78 | 0.00 | 0.00 | -0.01 | 11/14/2025 | 11/17/2025 3:59:54 PM EST |
| 85.00 | 0.10 | 2.23 | 1.17 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2,201 | 0.94 | 0.00 | 0.00 | -0.01 | 11/3/2025 | 11/17/2025 3:59:54 PM EST |
| 90.00 | 0.22 | 0.45 | 0.34 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 6,920 | 0.69 | -0.01 | 0.00 | -0.02 | 11/14/2025 | 11/17/2025 3:59:54 PM EST |
| 95.00 | 0.22 | 0.59 | 0.41 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 4,676 | 0.62 | -0.03 | 0.00 | -0.03 | 11/14/2025 | 11/17/2025 3:59:54 PM EST |
| 100.00 | 0.30 | 0.65 | 0.48 | 0.36 | -0.01 | -2.71% | 0.00 | 33 | 7,838 | 0.55 | -0.05 | 0.00 | -0.04 | 11/17/2025 | 11/17/2025 3:59:54 PM EST |
| 105.00 | 0.44 | 0.71 | 0.58 | 0.51 | +0.21 | +70.00% | 0.01 | 328 | 2,326 | 0.49 | -0.09 | 0.01 | -0.06 | 11/17/2025 | 11/17/2025 3:59:54 PM EST |
| 110.00 | 0.67 | 0.83 | 0.75 | 0.75 | +0.22 | +41.51% | 0.01 | 777 | 4,042 | 0.43 | -0.13 | 0.01 | -0.08 | 11/17/2025 | 11/17/2025 3:59:54 PM EST |
| 115.00 | 1.22 | 1.42 | 1.32 | 1.32 | +0.15 | +12.83% | 0.01 | 1,590 | 4,060 | 0.41 | -0.19 | 0.01 | -0.09 | 11/17/2025 | 11/17/2025 3:59:54 PM EST |
| 120.00 | 2.32 | 2.40 | 2.36 | 2.36 | +0.46 | +24.22% | 0.02 | 3,083 | 11,340 | 0.40 | -0.27 | 0.02 | -0.10 | 11/17/2025 | 11/17/2025 3:59:54 PM EST |
| 125.00 | 3.85 | 4.15 | 4.00 | 4.01 | +0.63 | +18.64% | 0.03 | 1,006 | 7,237 | 0.39 | -0.37 | 0.02 | -0.10 | 11/17/2025 | 11/17/2025 3:59:54 PM EST |
| 130.00 | 6.20 | 6.45 | 6.33 | 6.32 | +0.83 | +15.12% | 0.05 | 11,866 | 10,164 | 0.39 | -0.49 | 0.03 | -0.10 | 11/17/2025 | 11/17/2025 3:59:54 PM EST |
| 135.00 | 9.25 | 9.50 | 9.38 | 9.46 | +0.79 | +9.12% | 0.07 | 244 | 6,303 | 0.39 | -0.63 | 0.03 | -0.09 | 11/17/2025 | 11/17/2025 3:59:54 PM EST |
| 140.00 | 12.65 | 13.20 | 12.93 | 12.85 | +0.80 | +6.64% | 0.09 | 26 | 1,389 | 0.39 | -0.75 | 0.02 | -0.08 | 11/17/2025 | 11/17/2025 3:59:54 PM EST |
| 145.00 | 15.75 | 18.05 | 16.90 | 14.79 | 0.00 | 0.00% | 0.12 | 0 | 1,267 | 0.51 | -0.84 | 0.02 | -0.06 | 11/14/2025 | 11/17/2025 3:59:54 PM EST |
| 150.00 | 20.35 | 22.15 | 21.25 | 19.95 | +4.40 | +28.30% | 0.14 | 1 | 617 | 0.50 | -0.89 | 0.01 | -0.05 | 11/17/2025 | 11/17/2025 3:59:54 PM EST |
| 155.00 | 24.35 | 26.80 | 25.58 | 19.70 | 0.00 | 0.00% | 0.17 | 0 | 81 | 0.53 | -0.93 | 0.01 | -0.04 | 11/5/2025 | 11/17/2025 3:59:54 PM EST |
| 160.00 | 29.85 | 31.70 | 30.78 | 28.80 | 0.00 | 0.00% | 0.19 | 0 | 97 | 0.58 | -0.95 | 0.01 | -0.03 | 11/14/2025 | 11/17/2025 3:59:54 PM EST |
| 165.00 | 34.15 | 36.65 | 35.40 | 35.15 | 0.00 | 0.00% | 0.21 | 0 | 17 | 0.63 | -0.97 | 0.00 | -0.02 | 9/29/2025 | 11/17/2025 3:59:54 PM EST |
| 170.00 | 39.65 | 42.30 | 40.98 | 33.15 | 0.00 | 0.00% | 0.24 | 0 | 1,116 | 0.77 | -0.98 | 0.00 | -0.01 | 11/10/2025 | 11/17/2025 3:59:54 PM EST |
| 175.00 | 44.00 | 47.35 | 45.68 | 43.95 | +0.90 | +2.10% | 0.26 | 1 | 65 | 0.90 | -0.98 | 0.00 | -0.01 | 11/17/2025 | 11/17/2025 3:59:54 PM EST |
| 180.00 | 48.95 | 52.25 | 50.60 | 49.70 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 11/17/2025 3:59:54 PM EST |
| 185.00 | 53.95 | 57.90 | 55.93 | 54.70 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 11/17/2025 3:59:54 PM EST |
| 190.00 | 58.95 | 62.85 | 60.90 | 59.60 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 11/17/2025 3:59:54 PM EST |
| 195.00 | 63.90 | 67.20 | 65.55 | 95.95 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 11/26/2024 | 11/17/2025 3:59:54 PM EST |
| 200.00 | 68.50 | 73.00 | 70.75 | 61.45 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 10/7/2024 | 11/17/2025 3:59:54 PM EST |
| 210.00 | 78.50 | 83.00 | 80.75 | 88.85 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 11/17/2025 3:59:54 PM EST |
| 220.00 | 88.70 | 93.00 | 90.85 | 89.15 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 11/17/2025 3:59:54 PM EST |
| 230.00 | 98.80 | 103.05 | 100.93 | 96.83 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 10/14/2024 | 11/17/2025 3:59:54 PM EST |
| 240.00 | 108.70 | 113.05 | 110.88 | 113.50 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 11/17/2025 3:59:54 PM EST |