Options Chain for PDD HOLDINGS INC SPONSORED ADS (PDD) - $113.44 as of 12/26/2025 1:40:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 58.30 | 62.15 | 60.23 | 74.05 | 0.00 | 0.00% | 1.10 | 0 | 9 | 1.45 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 12/26/2025 3:59:52 PM EST |
| 60.00 | 53.40 | 56.60 | 55.00 | 72.00 | 0.00 | 0.00% | 0.92 | 0 | 72 | 1.31 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 12/26/2025 3:59:52 PM EST |
| 65.00 | 48.40 | 52.40 | 50.40 | 69.75 | 0.00 | 0.00% | 0.78 | 0 | 4 | 1.19 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 12/26/2025 3:59:52 PM EST |
| 70.00 | 43.50 | 47.35 | 45.43 | 65.15 | 0.00 | 0.00% | 0.65 | 0 | 16 | 1.07 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 12/26/2025 3:59:52 PM EST |
| 75.00 | 38.55 | 42.50 | 40.53 | 56.95 | 0.00 | 0.00% | 0.54 | 0 | 19 | 0.96 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 12/26/2025 3:59:52 PM EST |
| 80.00 | 33.95 | 37.50 | 35.73 | 26.00 | 0.00 | 0.00% | 0.45 | 0 | 20 | 0.85 | 1.00 | 0.00 | -0.01 | 12/17/2025 | 12/26/2025 3:59:52 PM EST |
| 85.00 | 28.70 | 32.60 | 30.65 | 27.50 | 0.00 | 0.00% | 0.36 | 0 | 26 | 0.75 | 0.99 | 0.00 | -0.01 | 12/19/2025 | 12/26/2025 3:59:52 PM EST |
| 90.00 | 25.20 | 27.00 | 26.10 | 24.99 | 0.00 | 0.00% | 0.29 | 0 | 93 | 0.59 | 0.97 | 0.00 | -0.02 | 12/24/2025 | 12/26/2025 3:59:52 PM EST |
| 95.00 | 19.05 | 22.45 | 20.75 | 13.20 | 0.00 | 0.00% | 0.22 | 0 | 42 | 0.26 | 0.93 | 0.01 | -0.03 | 12/17/2025 | 12/26/2025 3:59:52 PM EST |
| 100.00 | 15.70 | 17.80 | 16.75 | 16.35 | +0.69 | +4.41% | 0.17 | 5 | 67 | 0.50 | 0.88 | 0.01 | -0.03 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 105.00 | 11.85 | 12.95 | 12.40 | 10.10 | 0.00 | 0.00% | 0.12 | 0 | 247 | 0.32 | 0.81 | 0.02 | -0.04 | 12/23/2025 | 12/26/2025 3:59:52 PM EST |
| 110.00 | 7.90 | 8.50 | 8.20 | 8.20 | +0.68 | +9.05% | 0.07 | 463 | 3,123 | 0.28 | 0.69 | 0.03 | -0.05 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 115.00 | 5.15 | 5.25 | 5.20 | 5.10 | +0.45 | +9.68% | 0.05 | 190 | 3,516 | 0.27 | 0.54 | 0.03 | -0.05 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 120.00 | 3.05 | 3.10 | 3.08 | 2.99 | +0.05 | +1.71% | 0.03 | 2,684 | 9,510 | 0.27 | 0.39 | 0.03 | -0.05 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 125.00 | 1.73 | 1.80 | 1.77 | 1.70 | -0.03 | -1.74% | 0.01 | 133 | 9,697 | 0.27 | 0.26 | 0.03 | -0.04 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 130.00 | 0.88 | 1.12 | 1.00 | 1.09 | +0.05 | +4.81% | 0.01 | 62 | 3,030 | 0.28 | 0.18 | 0.02 | -0.03 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 135.00 | 0.42 | 0.80 | 0.61 | 0.89 | +0.29 | +48.34% | 0.00 | 10 | 1,620 | 0.29 | 0.11 | 0.01 | -0.03 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 140.00 | 0.35 | 0.45 | 0.40 | 0.36 | -0.02 | -5.27% | 0.00 | 2 | 3,444 | 0.31 | 0.07 | 0.01 | -0.02 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 145.00 | 0.06 | 0.45 | 0.26 | 0.25 | 0.00 | 0.00% | 0.00 | 4 | 2,187 | 0.31 | 0.04 | 0.01 | -0.01 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 150.00 | 0.05 | 0.25 | 0.15 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 3,714 | 0.32 | 0.03 | 0.00 | -0.01 | 12/23/2025 | 12/26/2025 3:59:52 PM EST |
| 155.00 | 0.00 | 0.17 | 0.09 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,006 | 0.38 | 0.01 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 3:59:52 PM EST |
| 160.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.02 | -16.67% | 0.00 | 1 | 1,277 | 0.40 | 0.01 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 165.00 | 0.01 | 0.34 | 0.18 | 0.14 | +0.09 | +180.00% | 0.00 | 9 | 1,244 | 0.40 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 170.00 | 0.00 | 0.55 | 0.28 | 0.23 | +0.07 | +43.75% | 0.00 | 6 | 344 | 0.58 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 175.00 | 0.00 | 0.64 | 0.32 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 244 | 0.63 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:52 PM EST |
| 180.00 | 0.00 | 1.24 | 0.62 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.73 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/26/2025 3:59:52 PM EST |
| 185.00 | 0.00 | 0.85 | 0.43 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.73 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/26/2025 3:59:52 PM EST |
| 190.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 189 | 0.66 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/26/2025 3:59:52 PM EST |
| 195.00 | 0.00 | 0.79 | 0.40 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.74 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 12/26/2025 3:59:52 PM EST |
| 200.00 | 0.00 | 0.79 | 0.40 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.77 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/26/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 60.00 | 0.00 | 2.16 | 1.08 | % | 0.02 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 65.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.99 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/26/2025 3:59:52 PM EST |
| 70.00 | 0.00 | 2.20 | 1.10 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 96 | 1.06 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/26/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 2.24 | 1.12 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.97 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/26/2025 3:59:52 PM EST |
| 80.00 | 0.00 | 0.59 | 0.30 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 944 | 0.61 | 0.00 | 0.00 | -0.01 | 12/17/2025 | 12/26/2025 3:59:52 PM EST |
| 85.00 | 0.00 | 0.35 | 0.18 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 234 | 0.47 | -0.01 | 0.00 | -0.01 | 12/19/2025 | 12/26/2025 3:59:52 PM EST |
| 90.00 | 0.10 | 0.93 | 0.52 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1,056 | 0.41 | -0.03 | 0.00 | -0.02 | 12/24/2025 | 12/26/2025 3:59:52 PM EST |
| 95.00 | 0.27 | 0.70 | 0.49 | 0.47 | -0.11 | -18.97% | 0.01 | 7 | 1,507 | 0.34 | -0.07 | 0.01 | -0.03 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 100.00 | 0.64 | 0.84 | 0.74 | 0.79 | -0.25 | -24.04% | 0.01 | 10 | 9,924 | 0.31 | -0.12 | 0.01 | -0.03 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 105.00 | 1.34 | 1.48 | 1.41 | 1.44 | -0.36 | -20.00% | 0.01 | 89 | 8,427 | 0.29 | -0.19 | 0.02 | -0.04 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 110.00 | 2.49 | 2.66 | 2.58 | 2.65 | -0.52 | -16.41% | 0.02 | 58 | 14,182 | 0.28 | -0.31 | 0.03 | -0.05 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 115.00 | 4.40 | 4.65 | 4.53 | 4.55 | -0.57 | -11.14% | 0.04 | 114 | 11,011 | 0.27 | -0.46 | 0.03 | -0.05 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 120.00 | 7.20 | 7.55 | 7.38 | 7.10 | -2.55 | -26.43% | 0.06 | 6 | 4,621 | 0.27 | -0.61 | 0.03 | -0.05 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 125.00 | 10.00 | 13.15 | 11.58 | 10.60 | -1.60 | -13.12% | 0.09 | 2 | 2,093 | 0.40 | -0.74 | 0.03 | -0.04 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 130.00 | 13.55 | 17.25 | 15.40 | 15.15 | -3.85 | -20.27% | 0.12 | 16 | 3,835 | 0.43 | -0.82 | 0.02 | -0.03 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 135.00 | 18.35 | 21.50 | 19.93 | 23.41 | 0.00 | 0.00% | 0.15 | 0 | 93 | 0.44 | -0.89 | 0.01 | -0.03 | 12/19/2025 | 12/26/2025 3:59:52 PM EST |
| 140.00 | 23.15 | 27.10 | 25.13 | 28.05 | 0.00 | 0.00% | 0.18 | 0 | 107 | 0.55 | -0.93 | 0.01 | -0.02 | 12/23/2025 | 12/26/2025 3:59:52 PM EST |
| 145.00 | 28.10 | 32.10 | 30.10 | 17.41 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.61 | -0.96 | 0.01 | -0.01 | 11/14/2025 | 12/26/2025 3:59:52 PM EST |
| 150.00 | 33.20 | 37.10 | 35.15 | 21.21 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.63 | -0.97 | 0.00 | -0.01 | 11/14/2025 | 12/26/2025 3:59:52 PM EST |
| 155.00 | 38.20 | 42.10 | 40.15 | 21.80 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 10/28/2025 | 12/26/2025 3:59:52 PM EST |
| 160.00 | 43.20 | 47.10 | 45.15 | 29.50 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.76 | -0.99 | 0.00 | 0.00 | 11/14/2025 | 12/26/2025 3:59:52 PM EST |
| 165.00 | 48.20 | 51.70 | 49.95 | 39.35 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 12/26/2025 3:59:52 PM EST |
| 170.00 | 53.15 | 57.10 | 55.13 | 46.20 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/26/2025 | 12/26/2025 3:59:52 PM EST |
| 175.00 | 58.75 | 61.35 | 60.05 | 43.75 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 12/26/2025 3:59:52 PM EST |
| 180.00 | 63.10 | 67.10 | 65.10 | 44.70 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 12/26/2025 3:59:52 PM EST |
| 185.00 | 68.00 | 72.10 | 70.05 | % | 0.38 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 190.00 | 73.10 | 77.05 | 75.08 | 59.40 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 9/26/2025 | 12/26/2025 3:59:52 PM EST |
| 195.00 | 78.10 | 82.10 | 80.10 | 64.40 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 12/26/2025 3:59:52 PM EST |
| 200.00 | 83.10 | 87.10 | 85.10 | % | 0.43 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST |