Options Chain for PDD HOLDINGS INC SPONSORED ADS (PDD) - $105.00 as of 7/10/2025 3:35:16 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
60.00 | 43.45 | 45.90 | 44.68 | % | 0.74 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 7/10/2025 2:59:05 PM EST | |||
65.00 | 39.35 | 40.95 | 40.15 | % | 0.62 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 7/10/2025 2:59:05 PM EST | |||
70.00 | 34.45 | 35.90 | 35.18 | % | 0.50 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 7/10/2025 2:59:05 PM EST | |||
75.00 | 29.40 | 30.85 | 30.13 | % | 0.40 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 7/10/2025 2:59:05 PM EST | |||
80.00 | 24.50 | 25.65 | 25.08 | % | 0.31 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 7/10/2025 2:59:05 PM EST | |||
85.00 | 19.75 | 20.50 | 20.13 | % | 0.24 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 7/10/2025 2:59:05 PM EST | |||
88.00 | 16.85 | 17.45 | 17.15 | % | 0.19 | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.01 | 7/10/2025 2:59:05 PM EST | |||
89.00 | 15.90 | 16.55 | 16.23 | % | 0.18 | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.02 | 7/10/2025 2:59:05 PM EST | |||
90.00 | 14.80 | 15.45 | 15.13 | 15.15 | -0.35 | -2.26% | 0.17 | 1 | 15 | 0.49 | 0.99 | 0.00 | -0.02 | 7/10/2025 | 7/10/2025 2:59:05 PM EST |
91.00 | 14.05 | 14.60 | 14.33 | % | 0.16 | 0 | 0 | 0.44 | 0.98 | 0.01 | -0.02 | 7/10/2025 2:59:05 PM EST | |||
92.00 | 12.95 | 13.60 | 13.28 | 12.40 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.49 | 0.97 | 0.01 | -0.03 | 6/9/2025 | 7/10/2025 2:59:05 PM EST |
93.00 | 12.05 | 12.50 | 12.28 | % | 0.13 | 0 | 0 | 0.43 | 0.96 | 0.01 | -0.03 | 7/10/2025 2:59:05 PM EST | |||
94.00 | 10.95 | 11.60 | 11.28 | 10.25 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.44 | 0.95 | 0.01 | -0.04 | 6/10/2025 | 7/10/2025 2:59:05 PM EST |
95.00 | 10.05 | 10.75 | 10.40 | 9.10 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.45 | 0.93 | 0.02 | -0.05 | 6/13/2025 | 7/10/2025 2:59:05 PM EST |
96.00 | 9.15 | 9.75 | 9.45 | 12.00 | 0.00 | 0.00% | 0.10 | 0 | 18 | 0.29 | 0.91 | 0.02 | -0.05 | 7/8/2025 | 7/10/2025 2:59:05 PM EST |
97.00 | 7.95 | 8.65 | 8.30 | 9.99 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.36 | 0.88 | 0.03 | -0.06 | 6/24/2025 | 7/10/2025 2:59:05 PM EST |
98.00 | 7.00 | 7.75 | 7.38 | 5.75 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.37 | 0.86 | 0.03 | -0.07 | 6/23/2025 | 7/10/2025 2:59:05 PM EST |
99.00 | 6.55 | 7.25 | 6.90 | 8.50 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.32 | 0.82 | 0.04 | -0.07 | 7/8/2025 | 7/10/2025 2:59:05 PM EST |
100.00 | 5.90 | 6.35 | 6.13 | 6.30 | +0.73 | +13.11% | 0.06 | 10 | 68 | 0.33 | 0.78 | 0.04 | -0.08 | 7/10/2025 | 7/10/2025 2:59:05 PM EST |
101.00 | 5.10 | 5.30 | 5.20 | 5.40 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.31 | 0.74 | 0.04 | -0.09 | 6/13/2025 | 7/10/2025 2:59:05 PM EST |
102.00 | 4.45 | 4.60 | 4.53 | 6.70 | 0.00 | 0.00% | 0.04 | 0 | 33 | 0.33 | 0.69 | 0.05 | -0.09 | 7/8/2025 | 7/10/2025 2:59:05 PM EST |
103.00 | 3.85 | 4.00 | 3.93 | 4.02 | 0.00 | 0.00% | 0.04 | 0 | 302 | 0.33 | 0.64 | 0.05 | -0.10 | 7/9/2025 | 7/10/2025 2:59:05 PM EST |
104.00 | 3.25 | 3.40 | 3.33 | 3.24 | -0.01 | -0.31% | 0.03 | 22 | 187 | 0.33 | 0.59 | 0.06 | -0.10 | 7/10/2025 | 7/10/2025 2:59:05 PM EST |
105.00 | 2.54 | 2.89 | 2.72 | 3.05 | +0.26 | +9.32% | 0.03 | 21 | 411 | 0.33 | 0.53 | 0.06 | -0.10 | 7/10/2025 | 7/10/2025 2:59:05 PM EST |
106.00 | 2.35 | 2.43 | 2.39 | 2.46 | +0.08 | +3.37% | 0.02 | 19 | 176 | 0.34 | 0.47 | 0.06 | -0.10 | 7/10/2025 | 7/10/2025 2:59:05 PM EST |
107.00 | 1.97 | 2.03 | 2.00 | 2.16 | +0.21 | +10.77% | 0.02 | 10 | 47 | 0.33 | 0.42 | 0.06 | -0.10 | 7/10/2025 | 7/10/2025 2:59:05 PM EST |
108.00 | 1.64 | 1.71 | 1.68 | 1.49 | -0.15 | -9.15% | 0.02 | 8 | 78 | 0.33 | 0.37 | 0.05 | -0.10 | 7/10/2025 | 7/10/2025 2:59:05 PM EST |
109.00 | 1.35 | 1.43 | 1.39 | 1.33 | -0.03 | -2.21% | 0.01 | 6 | 263 | 0.34 | 0.32 | 0.05 | -0.09 | 7/10/2025 | 7/10/2025 2:59:05 PM EST |
110.00 | 1.14 | 1.20 | 1.17 | 1.27 | +0.13 | +11.41% | 0.01 | 78 | 187 | 0.35 | 0.28 | 0.05 | -0.09 | 7/10/2025 | 7/10/2025 2:59:05 PM EST |
111.00 | 0.91 | 1.05 | 0.98 | 1.03 | -0.57 | -35.63% | 0.01 | 3 | 211 | 0.35 | 0.24 | 0.04 | -0.08 | 7/10/2025 | 7/10/2025 2:59:05 PM EST |
112.00 | 0.79 | 0.85 | 0.82 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 93 | 0.36 | 0.21 | 0.04 | -0.08 | 7/8/2025 | 7/10/2025 2:59:05 PM EST |
113.00 | 0.67 | 0.73 | 0.70 | 0.70 | 0.00 | 0.00% | 0.01 | 1 | 49 | 0.36 | 0.18 | 0.03 | -0.07 | 7/10/2025 | 7/10/2025 2:59:05 PM EST |
114.00 | 0.56 | 0.62 | 0.59 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.37 | 0.15 | 0.03 | -0.07 | 7/8/2025 | 7/10/2025 2:59:05 PM EST |
115.00 | 0.48 | 0.55 | 0.52 | 0.53 | -0.01 | -1.86% | 0.00 | 64 | 131 | 0.38 | 0.13 | 0.03 | -0.06 | 7/10/2025 | 7/10/2025 2:59:05 PM EST |
116.00 | 0.41 | 0.46 | 0.44 | 0.40 | -0.09 | -18.37% | 0.00 | 1 | 12 | 0.39 | 0.11 | 0.02 | -0.06 | 7/10/2025 | 7/10/2025 2:59:05 PM EST |
117.00 | 0.34 | 0.40 | 0.37 | 0.40 | -0.20 | -33.34% | 0.00 | 40 | 23 | 0.39 | 0.10 | 0.02 | -0.05 | 7/10/2025 | 7/10/2025 2:59:05 PM EST |
118.00 | 0.13 | 0.34 | 0.24 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.40 | 0.08 | 0.02 | -0.04 | 7/8/2025 | 7/10/2025 2:59:05 PM EST |
119.00 | 0.00 | 0.30 | 0.15 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.42 | 0.07 | 0.02 | -0.04 | 7/8/2025 | 7/10/2025 2:59:05 PM EST |
120.00 | 0.22 | 0.25 | 0.24 | 0.22 | -0.02 | -8.34% | 0.00 | 13 | 294 | 0.41 | 0.06 | 0.01 | -0.04 | 7/10/2025 | 7/10/2025 2:59:05 PM EST |
121.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 0.44 | 0.05 | 0.01 | -0.03 | 7/10/2025 2:59:05 PM EST | |||
125.00 | 0.00 | 0.72 | 0.36 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 195 | 0.65 | 0.01 | 0.00 | -0.01 | 7/9/2025 | 7/10/2025 2:59:05 PM EST |
130.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.77 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/10/2025 2:59:05 PM EST |
135.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.86 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 2:59:05 PM EST |
140.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/10/2025 2:59:05 PM EST |
145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 7/10/2025 2:59:05 PM EST | |||
150.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 2:59:05 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 7/10/2025 2:59:05 PM EST | |||
65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 7/10/2025 2:59:05 PM EST | |||
70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 7/10/2025 2:59:05 PM EST | |||
75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 7/10/2025 2:59:05 PM EST | |||
80.00 | 0.00 | 0.70 | 0.35 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.99 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/10/2025 2:59:05 PM EST |
85.00 | 0.00 | 0.14 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 654 | 0.52 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 2:59:05 PM EST |
88.00 | 0.00 | 0.69 | 0.35 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.71 | -0.01 | 0.00 | -0.01 | 7/7/2025 | 7/10/2025 2:59:05 PM EST |
89.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.69 | -0.01 | 0.00 | -0.02 | 7/1/2025 | 7/10/2025 2:59:05 PM EST |
90.00 | 0.00 | 0.69 | 0.35 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.64 | -0.01 | 0.00 | -0.02 | 7/9/2025 | 7/10/2025 2:59:05 PM EST |
91.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.62 | -0.02 | 0.01 | -0.02 | 7/1/2025 | 7/10/2025 2:59:05 PM EST |
92.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.59 | -0.03 | 0.01 | -0.03 | 7/8/2025 | 7/10/2025 2:59:05 PM EST |
93.00 | 0.00 | 0.19 | 0.10 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.39 | -0.04 | 0.01 | -0.03 | 7/2/2025 | 7/10/2025 2:59:05 PM EST |
94.00 | 0.17 | 0.21 | 0.19 | 0.19 | -0.04 | -17.40% | 0.00 | 3 | 93 | 0.36 | -0.05 | 0.01 | -0.04 | 7/10/2025 | 7/10/2025 2:59:05 PM EST |
95.00 | 0.23 | 0.26 | 0.25 | 0.23 | -0.06 | -20.69% | 0.00 | 15 | 93 | 0.35 | -0.07 | 0.02 | -0.05 | 7/10/2025 | 7/10/2025 2:59:05 PM EST |
96.00 | 0.30 | 0.33 | 0.32 | 0.33 | -0.02 | -5.72% | 0.00 | 1 | 24 | 0.35 | -0.09 | 0.02 | -0.05 | 7/10/2025 | 7/10/2025 2:59:05 PM EST |
97.00 | 0.39 | 0.43 | 0.41 | 0.43 | -0.04 | -8.52% | 0.00 | 3 | 75 | 0.34 | -0.12 | 0.03 | -0.06 | 7/10/2025 | 7/10/2025 2:59:05 PM EST |
98.00 | 0.51 | 0.56 | 0.54 | 0.50 | -0.10 | -16.67% | 0.01 | 1 | 80 | 0.35 | -0.14 | 0.03 | -0.07 | 7/10/2025 | 7/10/2025 2:59:05 PM EST |
99.00 | 0.66 | 0.71 | 0.69 | 0.68 | -0.04 | -5.56% | 0.01 | 3 | 632 | 0.33 | -0.18 | 0.04 | -0.07 | 7/10/2025 | 7/10/2025 2:59:05 PM EST |
100.00 | 0.85 | 0.96 | 0.91 | 0.87 | -0.18 | -17.15% | 0.01 | 13 | 1,395 | 0.33 | -0.22 | 0.04 | -0.08 | 7/10/2025 | 7/10/2025 2:59:05 PM EST |
101.00 | 1.12 | 1.17 | 1.15 | 1.14 | -0.18 | -13.64% | 0.01 | 25 | 43 | 0.33 | -0.26 | 0.04 | -0.09 | 7/10/2025 | 7/10/2025 2:59:05 PM EST |
102.00 | 1.41 | 1.51 | 1.46 | 1.53 | -0.10 | -6.14% | 0.01 | 5 | 739 | 0.33 | -0.31 | 0.05 | -0.09 | 7/10/2025 | 7/10/2025 2:59:05 PM EST |
103.00 | 1.78 | 1.85 | 1.82 | 1.74 | -0.28 | -13.87% | 0.02 | 19 | 235 | 0.33 | -0.36 | 0.05 | -0.10 | 7/10/2025 | 7/10/2025 2:59:05 PM EST |
104.00 | 2.21 | 2.28 | 2.25 | 2.12 | -0.22 | -9.41% | 0.02 | 16 | 82 | 0.33 | -0.41 | 0.06 | -0.10 | 7/10/2025 | 7/10/2025 2:59:05 PM EST |
105.00 | 2.69 | 2.77 | 2.73 | 2.58 | -0.53 | -17.05% | 0.03 | 19 | 55 | 0.33 | -0.47 | 0.06 | -0.10 | 7/10/2025 | 7/10/2025 2:59:05 PM EST |
106.00 | 3.25 | 3.35 | 3.30 | 3.70 | 0.00 | 0.00% | 0.03 | 0 | 36 | 0.33 | -0.53 | 0.06 | -0.10 | 7/9/2025 | 7/10/2025 2:59:05 PM EST |
107.00 | 3.85 | 3.95 | 3.90 | 4.03 | +0.11 | +2.81% | 0.04 | 3 | 74 | 0.33 | -0.58 | 0.06 | -0.10 | 7/10/2025 | 7/10/2025 2:59:05 PM EST |
108.00 | 4.50 | 4.65 | 4.58 | 3.35 | 0.00 | 0.00% | 0.04 | 0 | 143 | 0.33 | -0.63 | 0.05 | -0.10 | 7/8/2025 | 7/10/2025 2:59:05 PM EST |
109.00 | 5.25 | 5.80 | 5.53 | 3.50 | 0.00 | 0.00% | 0.05 | 0 | 31 | 0.35 | -0.68 | 0.05 | -0.09 | 7/8/2025 | 7/10/2025 2:59:05 PM EST |
110.00 | 6.00 | 6.15 | 6.08 | 6.23 | -0.07 | -1.12% | 0.06 | 1 | 514 | 0.35 | -0.72 | 0.05 | -0.09 | 7/10/2025 | 7/10/2025 2:59:05 PM EST |
111.00 | 6.80 | 7.00 | 6.90 | 5.50 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.35 | -0.76 | 0.04 | -0.08 | 7/8/2025 | 7/10/2025 2:59:05 PM EST |
112.00 | 7.60 | 8.30 | 7.95 | 7.67 | 0.00 | 0.00% | 0.07 | 0 | 47 | 0.37 | -0.79 | 0.04 | -0.08 | 7/9/2025 | 7/10/2025 2:59:05 PM EST |
113.00 | 8.55 | 8.80 | 8.68 | % | 0.08 | 0 | 0 | 0.36 | -0.82 | 0.03 | -0.07 | 7/10/2025 2:59:05 PM EST | |||
114.00 | 9.00 | 9.60 | 9.30 | 10.67 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.40 | -0.85 | 0.03 | -0.07 | 7/3/2025 | 7/10/2025 2:59:05 PM EST |
115.00 | 10.35 | 11.05 | 10.70 | % | 0.09 | 0 | 0 | 0.39 | -0.87 | 0.03 | -0.06 | 7/10/2025 2:59:05 PM EST | |||
116.00 | 11.15 | 11.45 | 11.30 | % | 0.10 | 0 | 0 | 0.41 | -0.89 | 0.02 | -0.06 | 7/10/2025 2:59:05 PM EST | |||
117.00 | 11.90 | 12.75 | 12.33 | 11.90 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.43 | -0.90 | 0.02 | -0.05 | 7/7/2025 | 7/10/2025 2:59:05 PM EST |
118.00 | 13.05 | 13.55 | 13.30 | % | 0.11 | 0 | 0 | 0.48 | -0.92 | 0.02 | -0.04 | 7/10/2025 2:59:05 PM EST | |||
119.00 | 13.90 | 14.45 | 14.18 | % | 0.12 | 0 | 0 | 0.49 | -0.93 | 0.02 | -0.04 | 7/10/2025 2:59:05 PM EST | |||
120.00 | 14.85 | 15.60 | 15.23 | 18.71 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.54 | -0.94 | 0.01 | -0.04 | 6/23/2025 | 7/10/2025 2:59:05 PM EST |
121.00 | 15.90 | 16.45 | 16.18 | % | 0.13 | 0 | 0 | 0.55 | -0.95 | 0.01 | -0.03 | 7/10/2025 2:59:05 PM EST | |||
125.00 | 19.90 | 20.35 | 20.13 | % | 0.16 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 7/10/2025 2:59:05 PM EST | |||
130.00 | 24.60 | 25.75 | 25.18 | 24.85 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 7/10/2025 2:59:05 PM EST |
135.00 | 29.20 | 30.90 | 30.05 | % | 0.22 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 7/10/2025 2:59:05 PM EST | |||
140.00 | 34.25 | 35.90 | 35.08 | % | 0.25 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 7/10/2025 2:59:05 PM EST | |||
145.00 | 39.10 | 40.75 | 39.93 | % | 0.28 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 7/10/2025 2:59:05 PM EST | |||
150.00 | 44.20 | 46.05 | 45.13 | % | 0.30 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 7/10/2025 2:59:05 PM EST |