Options Chain for PDD HOLDINGS INC SPONSORED ADS (PDD) - $107.95 as of 7/18/2025 3:26:53 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 | 47.70 | 51.05 | 49.38 | % | 0.82 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:56 PM EST | |||
| 65.00 | 42.70 | 45.30 | 44.00 | % | 0.68 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:56 PM EST | |||
| 70.00 | 37.70 | 40.35 | 39.03 | % | 0.56 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:56 PM EST | |||
| 75.00 | 32.75 | 35.70 | 34.23 | % | 0.46 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:56 PM EST | |||
| 80.00 | 27.80 | 30.25 | 29.03 | % | 0.36 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:56 PM EST | |||
| 85.00 | 23.60 | 24.40 | 24.00 | % | 0.28 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:56 PM EST | |||
| 88.00 | 20.65 | 21.45 | 21.05 | % | 0.24 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:56 PM EST | |||
| 89.00 | 19.65 | 20.35 | 20.00 | % | 0.22 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:56 PM EST | |||
| 90.00 | 18.80 | 19.40 | 19.10 | 19.38 | +2.08 | +12.03% | 0.21 | 2 | 20 | 0.93 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 91.00 | 17.65 | 18.30 | 17.98 | % | 0.20 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:56 PM EST | |||
| 92.00 | 16.70 | 17.40 | 17.05 | 12.40 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.87 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 7/18/2025 3:59:56 PM EST |
| 93.00 | 15.70 | 16.35 | 16.03 | % | 0.17 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:56 PM EST | |||
| 94.00 | 14.75 | 15.40 | 15.08 | 11.69 | 0.00 | 0.00% | 0.16 | 0 | 40 | 0.73 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:56 PM EST |
| 95.00 | 13.70 | 14.40 | 14.05 | 14.41 | +3.86 | +36.59% | 0.15 | 1 | 42 | 0.74 | 1.00 | 0.00 | -0.01 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 96.00 | 12.70 | 13.45 | 13.08 | 12.00 | 0.00 | 0.00% | 0.14 | 0 | 18 | 0.67 | 1.00 | 0.00 | -0.01 | 7/8/2025 | 7/18/2025 3:59:56 PM EST |
| 97.00 | 11.70 | 12.45 | 12.08 | 9.99 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.61 | 0.99 | 0.00 | -0.01 | 6/24/2025 | 7/18/2025 3:59:56 PM EST |
| 98.00 | 10.70 | 11.40 | 11.05 | 5.25 | 0.00 | 0.00% | 0.11 | 0 | 61 | 0.59 | 0.97 | 0.01 | -0.04 | 7/14/2025 | 7/18/2025 3:59:56 PM EST |
| 99.00 | 9.80 | 10.45 | 10.13 | 9.85 | 0.00 | 0.00% | 0.10 | 0 | 33 | 0.55 | 0.96 | 0.01 | -0.05 | 7/17/2025 | 7/18/2025 3:59:56 PM EST |
| 100.00 | 9.00 | 9.40 | 9.20 | 9.37 | +0.57 | +6.48% | 0.09 | 3 | 104 | 0.31 | 0.95 | 0.02 | -0.05 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 101.00 | 7.85 | 8.35 | 8.10 | 8.25 | +4.25 | +106.25% | 0.08 | 60 | 5 | 0.50 | 0.93 | 0.02 | -0.07 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 102.00 | 6.85 | 7.55 | 7.20 | 7.38 | +0.58 | +8.53% | 0.07 | 2 | 73 | 0.45 | 0.91 | 0.03 | -0.08 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 103.00 | 6.30 | 6.60 | 6.45 | 6.80 | +0.67 | +10.93% | 0.06 | 167 | 567 | 0.38 | 0.89 | 0.04 | -0.09 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 104.00 | 5.40 | 6.15 | 5.78 | 5.40 | -0.45 | -7.70% | 0.06 | 10 | 309 | 0.31 | 0.85 | 0.04 | -0.10 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 105.00 | 4.55 | 4.70 | 4.63 | 4.65 | -0.05 | -1.07% | 0.04 | 214 | 502 | 0.31 | 0.81 | 0.05 | -0.11 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 106.00 | 3.75 | 3.95 | 3.85 | 4.15 | +0.50 | +13.70% | 0.04 | 211 | 217 | 0.31 | 0.75 | 0.06 | -0.12 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 107.00 | 3.10 | 3.50 | 3.30 | 3.10 | +0.22 | +7.64% | 0.03 | 163 | 585 | 0.35 | 0.68 | 0.07 | -0.14 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 108.00 | 2.51 | 2.69 | 2.60 | 2.65 | +0.18 | +7.29% | 0.02 | 49 | 233 | 0.33 | 0.60 | 0.08 | -0.15 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 109.00 | 2.03 | 2.22 | 2.13 | 2.08 | -0.02 | -0.96% | 0.02 | 515 | 2,208 | 0.34 | 0.52 | 0.08 | -0.15 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 110.00 | 1.60 | 1.71 | 1.66 | 1.56 | +0.05 | +3.32% | 0.02 | 1,508 | 1,774 | 0.34 | 0.45 | 0.08 | -0.16 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 111.00 | 1.26 | 1.33 | 1.30 | 1.22 | -0.22 | -15.28% | 0.01 | 176 | 1,076 | 0.34 | 0.38 | 0.07 | -0.15 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 112.00 | 0.98 | 1.06 | 1.02 | 1.00 | -0.06 | -5.66% | 0.01 | 467 | 316 | 0.36 | 0.31 | 0.07 | -0.14 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 113.00 | 0.76 | 0.82 | 0.79 | 0.78 | -0.06 | -7.15% | 0.01 | 342 | 205 | 0.36 | 0.26 | 0.06 | -0.13 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 114.00 | 0.60 | 0.66 | 0.63 | 0.62 | -0.15 | -19.49% | 0.01 | 437 | 347 | 0.37 | 0.21 | 0.05 | -0.12 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 115.00 | 0.47 | 0.52 | 0.50 | 0.48 | -0.06 | -11.12% | 0.00 | 2,770 | 486 | 0.38 | 0.17 | 0.04 | -0.11 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 116.00 | 0.38 | 0.41 | 0.40 | 0.50 | -0.06 | -10.72% | 0.00 | 197 | 139 | 0.39 | 0.14 | 0.04 | -0.10 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 117.00 | 0.29 | 0.36 | 0.33 | 0.32 | -0.13 | -28.89% | 0.00 | 70 | 33 | 0.41 | 0.12 | 0.03 | -0.09 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 118.00 | 0.24 | 0.29 | 0.27 | 0.26 | -0.05 | -16.13% | 0.00 | 172 | 346 | 0.42 | 0.10 | 0.03 | -0.08 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 119.00 | 0.20 | 0.24 | 0.22 | 0.24 | -0.09 | -27.28% | 0.00 | 61 | 33 | 0.43 | 0.08 | 0.02 | -0.07 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 120.00 | 0.17 | 0.20 | 0.19 | 0.21 | -0.05 | -19.24% | 0.00 | 591 | 378 | 0.44 | 0.07 | 0.02 | -0.07 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 121.00 | 0.14 | 0.18 | 0.16 | 0.17 | -0.06 | -26.09% | 0.00 | 17 | 38 | 0.46 | 0.06 | 0.02 | -0.06 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 125.00 | 0.00 | 0.18 | 0.09 | 0.12 | +0.04 | +50.00% | 0.00 | 24 | 226 | 0.50 | 0.03 | 0.01 | -0.03 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 130.00 | 0.00 | 0.22 | 0.11 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.74 | 0.00 | 0.00 | -0.01 | 7/15/2025 | 7/18/2025 3:59:56 PM EST |
| 135.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.04 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 3:59:56 PM EST |
| 140.00 | 0.00 | 1.28 | 0.64 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/18/2025 3:59:56 PM EST |
| 145.00 | 0.00 | 1.27 | 0.64 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:56 PM EST | |||
| 150.00 | 0.00 | 1.27 | 0.64 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.79 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/18/2025 3:59:56 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 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:56 PM EST | |||
| 65.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:56 PM EST | |||
| 70.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:56 PM EST | |||
| 75.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:56 PM EST | |||
| 80.00 | 0.00 | 1.27 | 0.64 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.84 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/18/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 654 | 0.73 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/18/2025 3:59:56 PM EST |
| 88.00 | 0.00 | 0.90 | 0.45 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.13 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/18/2025 3:59:56 PM EST |
| 89.00 | 0.00 | 1.28 | 0.64 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.42 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 0.82 | 0.41 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.03 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 3:59:56 PM EST |
| 91.00 | 0.00 | 0.91 | 0.46 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.07 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 3:59:56 PM EST |
| 92.00 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.95 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/18/2025 3:59:56 PM EST |
| 93.00 | 0.03 | 0.33 | 0.18 | 0.03 | +0.01 | +50.00% | 0.00 | 2 | 101 | 0.65 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 94.00 | 0.00 | 0.70 | 0.35 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.85 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 0.07 | 0.04 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 154 | 0.52 | 0.00 | 0.00 | -0.01 | 7/15/2025 | 7/18/2025 3:59:56 PM EST |
| 96.00 | 0.00 | 0.50 | 0.25 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.73 | 0.00 | 0.00 | -0.01 | 7/14/2025 | 7/18/2025 3:59:56 PM EST |
| 97.00 | 0.00 | 0.68 | 0.34 | 0.33 | +0.25 | +312.50% | 0.00 | 12 | 113 | 0.75 | -0.01 | 0.00 | -0.01 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 98.00 | 0.06 | 0.08 | 0.07 | 0.08 | -0.01 | -11.12% | 0.00 | 87 | 207 | 0.42 | -0.03 | 0.01 | -0.04 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 99.00 | 0.07 | 0.34 | 0.21 | 0.09 | -0.05 | -35.72% | 0.00 | 9 | 546 | 0.49 | -0.04 | 0.01 | -0.05 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 100.00 | 0.10 | 0.12 | 0.11 | 0.11 | -0.07 | -38.89% | 0.00 | 113 | 1,453 | 0.38 | -0.05 | 0.02 | -0.05 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 101.00 | 0.12 | 0.14 | 0.13 | 0.15 | -0.09 | -37.50% | 0.00 | 126 | 136 | 0.36 | -0.07 | 0.02 | -0.07 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 102.00 | 0.17 | 0.41 | 0.29 | 0.20 | -0.16 | -44.45% | 0.00 | 15 | 3,847 | 0.35 | -0.09 | 0.03 | -0.08 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 103.00 | 0.24 | 0.27 | 0.26 | 0.25 | -0.24 | -48.98% | 0.00 | 87 | 541 | 0.34 | -0.11 | 0.04 | -0.09 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 104.00 | 0.35 | 0.39 | 0.37 | 0.37 | -0.29 | -43.94% | 0.00 | 211 | 161 | 0.33 | -0.15 | 0.04 | -0.10 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 105.00 | 0.52 | 0.55 | 0.54 | 0.53 | -0.41 | -43.62% | 0.01 | 346 | 1,166 | 0.33 | -0.19 | 0.05 | -0.11 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 106.00 | 0.74 | 0.79 | 0.77 | 0.78 | -0.35 | -30.98% | 0.01 | 40 | 172 | 0.33 | -0.25 | 0.06 | -0.12 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 107.00 | 1.05 | 1.11 | 1.08 | 1.10 | -0.58 | -34.53% | 0.01 | 164 | 101 | 0.33 | -0.32 | 0.07 | -0.14 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 108.00 | 1.45 | 1.50 | 1.48 | 1.43 | -0.72 | -33.49% | 0.01 | 403 | 254 | 0.33 | -0.40 | 0.08 | -0.15 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 109.00 | 1.87 | 2.01 | 1.94 | 1.97 | -0.83 | -29.65% | 0.02 | 253 | 1,570 | 0.34 | -0.48 | 0.08 | -0.15 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 110.00 | 2.50 | 2.62 | 2.56 | 2.38 | -0.77 | -24.45% | 0.02 | 821 | 437 | 0.35 | -0.55 | 0.08 | -0.16 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 111.00 | 3.15 | 3.30 | 3.23 | 3.15 | -0.85 | -21.25% | 0.03 | 40 | 14 | 0.36 | -0.62 | 0.07 | -0.15 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 112.00 | 3.80 | 4.00 | 3.90 | 3.10 | -1.40 | -31.12% | 0.03 | 1 | 43 | 0.36 | -0.69 | 0.07 | -0.14 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 113.00 | 4.65 | 4.80 | 4.73 | 4.75 | -0.60 | -11.22% | 0.04 | 457 | 40 | 0.37 | -0.74 | 0.06 | -0.13 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 114.00 | 4.40 | 5.85 | 5.13 | 5.40 | -0.80 | -12.91% | 0.04 | 33 | 2 | 0.28 | -0.79 | 0.05 | -0.12 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 115.00 | 5.90 | 6.55 | 6.23 | 6.12 | % | 0.05 | 59 | 0 | 0.35 | -0.83 | 0.04 | -0.11 | 7/18/2025 | 7/18/2025 3:59:56 PM EST | |
| 116.00 | 6.60 | 7.40 | 7.00 | 7.95 | 0.00 | 0.00% | 0.06 | 0 | 20 | 0.30 | -0.86 | 0.04 | -0.10 | 7/17/2025 | 7/18/2025 3:59:56 PM EST |
| 117.00 | 7.00 | 8.35 | 7.68 | 11.90 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.23 | -0.88 | 0.03 | -0.09 | 7/7/2025 | 7/18/2025 3:59:56 PM EST |
| 118.00 | 8.75 | 9.70 | 9.23 | % | 0.08 | 0 | 0 | 0.55 | -0.90 | 0.03 | -0.08 | 7/18/2025 3:59:56 PM EST | |||
| 119.00 | 9.60 | 10.70 | 10.15 | % | 0.09 | 0 | 0 | 0.58 | -0.92 | 0.02 | -0.07 | 7/18/2025 3:59:56 PM EST | |||
| 120.00 | 10.80 | 11.45 | 11.13 | 10.90 | -0.73 | -6.28% | 0.09 | 42 | 5 | 0.50 | -0.93 | 0.02 | -0.07 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 121.00 | 11.60 | 12.55 | 12.08 | % | 0.10 | 0 | 0 | 0.59 | -0.94 | 0.02 | -0.06 | 7/18/2025 3:59:56 PM EST | |||
| 125.00 | 15.60 | 16.55 | 16.08 | % | 0.13 | 0 | 0 | 0.72 | -0.97 | 0.01 | -0.03 | 7/18/2025 3:59:56 PM EST | |||
| 130.00 | 20.60 | 21.65 | 21.13 | 24.85 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.97 | -1.00 | 0.00 | -0.01 | 6/27/2025 | 7/18/2025 3:59:56 PM EST |
| 135.00 | 24.15 | 27.70 | 25.93 | % | 0.19 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:56 PM EST | |||
| 140.00 | 29.80 | 32.35 | 31.08 | % | 0.22 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:56 PM EST | |||
| 145.00 | 34.10 | 37.80 | 35.95 | % | 0.25 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:56 PM EST | |||
| 150.00 | 39.30 | 42.35 | 40.83 | % | 0.27 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:56 PM EST |