Options Chain for PDD HOLDINGS INC SPONSORED ADS (PDD) - $109.00 as of 7/21/2025 10:07:10 AM 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 | 49.05 | 52.35 | 50.70 | % | 0.85 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:56 PM EST | |||
| 65.00 | 44.60 | 47.35 | 45.98 | % | 0.71 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:56 PM EST | |||
| 70.00 | 39.65 | 42.10 | 40.88 | % | 0.58 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:56 PM EST | |||
| 75.00 | 34.70 | 37.00 | 35.85 | % | 0.48 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:56 PM EST | |||
| 80.00 | 29.70 | 31.80 | 30.75 | % | 0.38 | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.01 | 7/18/2025 3:59:56 PM EST | |||
| 85.00 | 24.80 | 27.05 | 25.93 | % | 0.31 | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.02 | 7/18/2025 3:59:56 PM EST | |||
| 89.00 | 21.65 | 23.15 | 22.40 | % | 0.25 | 0 | 0 | 0.55 | 0.97 | 0.01 | -0.02 | 7/18/2025 3:59:56 PM EST | |||
| 90.00 | 20.65 | 22.25 | 21.45 | % | 0.24 | 0 | 0 | 0.53 | 0.96 | 0.01 | -0.03 | 7/18/2025 3:59:56 PM EST | |||
| 91.00 | 19.60 | 21.25 | 20.43 | % | 0.22 | 0 | 0 | 0.54 | 0.95 | 0.01 | -0.03 | 7/18/2025 3:59:56 PM EST | |||
| 92.00 | 18.70 | 20.20 | 19.45 | % | 0.21 | 0 | 0 | 0.53 | 0.95 | 0.01 | -0.03 | 7/18/2025 3:59:56 PM EST | |||
| 93.00 | 17.70 | 19.45 | 18.58 | % | 0.20 | 0 | 0 | 0.52 | 0.94 | 0.01 | -0.03 | 7/18/2025 3:59:56 PM EST | |||
| 94.00 | 16.65 | 19.00 | 17.83 | % | 0.19 | 0 | 0 | 0.36 | 0.92 | 0.01 | -0.04 | 7/18/2025 3:59:56 PM EST | |||
| 95.00 | 15.70 | 17.25 | 16.48 | % | 0.17 | 0 | 0 | 0.38 | 0.91 | 0.01 | -0.04 | 7/18/2025 3:59:56 PM EST | |||
| 96.00 | 14.90 | 16.25 | 15.58 | % | 0.16 | 0 | 0 | 0.37 | 0.89 | 0.02 | -0.04 | 7/18/2025 3:59:56 PM EST | |||
| 97.00 | 14.05 | 15.90 | 14.98 | % | 0.15 | 0 | 0 | 0.35 | 0.88 | 0.02 | -0.05 | 7/18/2025 3:59:56 PM EST | |||
| 98.00 | 13.10 | 15.00 | 14.05 | % | 0.14 | 0 | 0 | 0.33 | 0.85 | 0.02 | -0.05 | 7/18/2025 3:59:56 PM EST | |||
| 99.00 | 12.40 | 14.65 | 13.53 | % | 0.14 | 0 | 0 | 0.35 | 0.83 | 0.02 | -0.05 | 7/18/2025 3:59:56 PM EST | |||
| 100.00 | 11.90 | 12.55 | 12.23 | 10.75 | 0.00 | 0.00% | 0.12 | 0 | 100 | 0.30 | 0.81 | 0.02 | -0.06 | 7/17/2025 | 7/18/2025 3:59:56 PM EST |
| 101.00 | 11.05 | 11.75 | 11.40 | % | 0.11 | 0 | 0 | 0.30 | 0.79 | 0.02 | -0.06 | 7/18/2025 3:59:56 PM EST | |||
| 102.00 | 10.05 | 11.25 | 10.65 | 9.64 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.40 | 0.76 | 0.03 | -0.06 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 103.00 | 9.10 | 10.60 | 9.85 | 10.40 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.39 | 0.73 | 0.03 | -0.07 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 104.00 | 8.85 | 9.45 | 9.15 | 6.05 | 0.00 | 0.00% | 0.09 | 0 | 200 | 0.35 | 0.70 | 0.03 | -0.07 | 7/16/2025 | 7/18/2025 3:59:56 PM EST |
| 105.00 | 7.15 | 9.10 | 8.13 | 7.75 | 0.00 | 0.00% | 0.08 | 0 | 105 | 0.38 | 0.67 | 0.03 | -0.07 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 106.00 | 6.95 | 8.35 | 7.65 | 7.00 | 0.00 | 0.00% | 0.07 | 0 | 72 | 0.39 | 0.64 | 0.03 | -0.07 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 107.00 | 6.75 | 7.65 | 7.20 | 6.58 | 0.00 | 0.00% | 0.07 | 0 | 14 | 0.36 | 0.61 | 0.03 | -0.08 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 108.00 | 6.35 | 6.80 | 6.58 | 5.80 | 0.00 | 0.00% | 0.06 | 0 | 235 | 0.39 | 0.57 | 0.03 | -0.08 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 109.00 | 5.80 | 6.45 | 6.13 | 5.50 | +0.15 | +2.81% | 0.06 | 1 | 172 | 0.36 | 0.54 | 0.03 | -0.08 | 7/21/2025 | 7/18/2025 3:59:56 PM EST |
| 110.00 | 4.85 | 5.75 | 5.30 | 5.55 | +0.90 | +19.36% | 0.05 | 26 | 30,086 | 0.36 | 0.51 | 0.03 | -0.08 | 7/21/2025 | 7/18/2025 3:59:56 PM EST |
| 111.00 | 4.65 | 5.35 | 5.00 | 4.25 | 0.00 | 0.00% | 0.05 | 0 | 54 | 0.40 | 0.48 | 0.03 | -0.08 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 112.00 | 4.25 | 4.90 | 4.58 | 4.00 | 0.00 | 0.00% | 0.04 | 0 | 62 | 0.36 | 0.45 | 0.03 | -0.08 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 113.00 | 3.70 | 5.00 | 4.35 | 3.40 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.36 | 0.42 | 0.03 | -0.08 | 7/17/2025 | 7/18/2025 3:59:56 PM EST |
| 114.00 | 2.96 | 4.40 | 3.68 | 3.50 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.36 | 0.39 | 0.03 | -0.07 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 115.00 | 3.20 | 4.00 | 3.60 | 3.10 | -0.40 | -11.43% | 0.03 | 2 | 113 | 0.37 | 0.36 | 0.03 | -0.07 | 7/21/2025 | 7/18/2025 3:59:56 PM EST |
| 116.00 | 2.58 | 4.05 | 3.32 | 2.70 | 0.00 | 0.00% | 0.03 | 0 | 132 | 0.37 | 0.33 | 0.03 | -0.07 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 117.00 | 2.36 | 3.30 | 2.83 | 2.53 | 0.00 | 0.00% | 0.02 | 0 | 78 | 0.38 | 0.31 | 0.03 | -0.07 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 118.00 | 2.09 | 2.99 | 2.54 | 2.62 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.37 | 0.28 | 0.03 | -0.07 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 119.00 | 1.92 | 3.00 | 2.46 | 1.59 | 0.00 | 0.00% | 0.02 | 0 | 41 | 0.37 | 0.26 | 0.03 | -0.06 | 7/11/2025 | 7/18/2025 3:59:56 PM EST |
| 120.00 | 1.99 | 2.48 | 2.24 | 2.05 | +0.26 | +14.53% | 0.02 | 2 | 192 | 0.38 | 0.24 | 0.02 | -0.06 | 7/21/2025 | 7/18/2025 3:59:56 PM EST |
| 125.00 | 1.11 | 1.79 | 1.45 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.40 | 0.15 | 0.02 | -0.05 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 130.00 | 0.57 | 1.01 | 0.79 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.45 | 0.09 | 0.01 | -0.03 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 135.00 | 0.21 | 0.60 | 0.41 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.44 | 0.06 | 0.01 | -0.03 | 7/8/2025 | 7/18/2025 3:59:56 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.57 | 0.03 | 0.01 | -0.01 | 7/18/2025 3:59:56 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.72 | 0.01 | 0.00 | -0.01 | 7/18/2025 3:59:56 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.78 | 0.01 | 0.00 | 0.00 | 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:56 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:56 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:56 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:56 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.01 | 7/18/2025 3:59:56 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.74 | -0.01 | 0.00 | -0.02 | 7/14/2025 | 7/18/2025 3:59:56 PM EST |
| 89.00 | 0.00 | 0.75 | 0.38 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.67 | -0.03 | 0.01 | -0.02 | 7/15/2025 | 7/18/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 0.73 | 0.37 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.49 | -0.04 | 0.01 | -0.03 | 7/15/2025 | 7/18/2025 3:59:56 PM EST |
| 91.00 | 0.00 | 0.73 | 0.37 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.44 | -0.05 | 0.01 | -0.03 | 7/17/2025 | 7/18/2025 3:59:56 PM EST |
| 92.00 | 0.00 | 1.50 | 0.75 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.46 | -0.05 | 0.01 | -0.03 | 7/14/2025 | 7/18/2025 3:59:56 PM EST |
| 93.00 | 0.00 | 2.19 | 1.10 | 1.22 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.47 | -0.06 | 0.01 | -0.03 | 7/14/2025 | 7/18/2025 3:59:56 PM EST |
| 94.00 | 0.00 | 0.98 | 0.49 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.43 | -0.08 | 0.01 | -0.04 | 7/14/2025 | 7/18/2025 3:59:56 PM EST |
| 95.00 | 0.37 | 0.78 | 0.58 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 171 | 0.38 | -0.09 | 0.01 | -0.04 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 96.00 | 0.00 | 1.88 | 0.94 | 2.02 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.41 | -0.11 | 0.02 | -0.04 | 7/14/2025 | 7/18/2025 3:59:56 PM EST |
| 97.00 | 0.25 | 1.04 | 0.65 | 1.78 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.46 | -0.12 | 0.02 | -0.05 | 7/15/2025 | 7/18/2025 3:59:56 PM EST |
| 98.00 | 0.00 | 2.74 | 1.37 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.36 | -0.15 | 0.02 | -0.05 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 99.00 | 0.65 | 1.07 | 0.86 | 2.29 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.36 | -0.17 | 0.02 | -0.05 | 7/16/2025 | 7/18/2025 3:59:56 PM EST |
| 100.00 | 0.84 | 1.18 | 1.01 | 1.20 | -0.07 | -5.52% | 0.01 | 1 | 63 | 0.37 | -0.19 | 0.02 | -0.06 | 7/21/2025 | 7/18/2025 3:59:56 PM EST |
| 101.00 | 0.89 | 2.93 | 1.91 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.35 | -0.21 | 0.02 | -0.06 | 7/17/2025 | 7/18/2025 3:59:56 PM EST |
| 102.00 | 1.20 | 2.96 | 2.08 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.34 | -0.24 | 0.03 | -0.06 | 7/17/2025 | 7/18/2025 3:59:56 PM EST |
| 103.00 | 0.26 | 2.21 | 1.24 | 1.77 | -3.23 | -64.60% | 0.01 | 1 | 1 | 0.37 | -0.27 | 0.03 | -0.07 | 7/21/2025 | 7/18/2025 3:59:56 PM EST |
| 104.00 | 1.06 | 3.45 | 2.26 | 5.30 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.35 | -0.30 | 0.03 | -0.07 | 7/14/2025 | 7/18/2025 3:59:56 PM EST |
| 105.00 | 2.10 | 2.64 | 2.37 | 2.45 | -0.26 | -9.60% | 0.02 | 20 | 60 | 0.36 | -0.33 | 0.03 | -0.07 | 7/21/2025 | 7/18/2025 3:59:56 PM EST |
| 106.00 | 2.38 | 2.90 | 2.64 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.33 | -0.36 | 0.03 | -0.07 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 107.00 | 2.11 | 4.30 | 3.21 | 6.30 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.34 | -0.39 | 0.03 | -0.08 | 7/9/2025 | 7/18/2025 3:59:56 PM EST |
| 108.00 | 2.26 | 3.90 | 3.08 | 4.00 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.35 | -0.43 | 0.03 | -0.08 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 109.00 | 3.60 | 4.85 | 4.23 | 4.75 | 0.00 | 0.00% | 0.04 | 0 | 37 | 0.37 | -0.46 | 0.03 | -0.08 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 110.00 | 4.05 | 4.85 | 4.45 | 4.80 | 0.00 | 0.00% | 0.04 | 0 | 69 | 0.38 | -0.49 | 0.03 | -0.08 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 111.00 | 4.45 | 5.55 | 5.00 | 6.10 | 0.00 | 0.00% | 0.05 | 0 | 500 | 0.40 | -0.52 | 0.03 | -0.08 | 7/17/2025 | 7/18/2025 3:59:56 PM EST |
| 112.00 | 4.25 | 6.75 | 5.50 | % | 0.05 | 0 | 0 | 0.37 | -0.55 | 0.03 | -0.08 | 7/18/2025 3:59:56 PM EST | |||
| 113.00 | 5.55 | 7.55 | 6.55 | % | 0.06 | 0 | 0 | 0.37 | -0.58 | 0.03 | -0.08 | 7/18/2025 3:59:56 PM EST | |||
| 114.00 | 6.30 | 7.00 | 6.65 | 8.20 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.37 | -0.61 | 0.03 | -0.07 | 7/17/2025 | 7/18/2025 3:59:56 PM EST |
| 115.00 | 6.75 | 7.60 | 7.18 | 8.45 | 0.00 | 0.00% | 0.06 | 0 | 45 | 0.37 | -0.64 | 0.03 | -0.07 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 116.00 | 6.85 | 8.50 | 7.68 | 10.40 | 0.00 | 0.00% | 0.07 | 0 | 17 | 0.41 | -0.67 | 0.03 | -0.07 | 7/17/2025 | 7/18/2025 3:59:56 PM EST |
| 117.00 | 7.40 | 10.25 | 8.83 | % | 0.08 | 0 | 0 | 0.41 | -0.69 | 0.03 | -0.07 | 7/18/2025 3:59:56 PM EST | |||
| 118.00 | 9.10 | 10.95 | 10.03 | % | 0.08 | 0 | 0 | 0.40 | -0.72 | 0.03 | -0.07 | 7/18/2025 3:59:56 PM EST | |||
| 119.00 | 8.80 | 11.00 | 9.90 | % | 0.08 | 0 | 0 | 0.36 | -0.74 | 0.03 | -0.06 | 7/18/2025 3:59:56 PM EST | |||
| 120.00 | 9.90 | 12.00 | 10.95 | % | 0.09 | 0 | 0 | 0.35 | -0.76 | 0.02 | -0.06 | 7/18/2025 3:59:56 PM EST | |||
| 125.00 | 14.75 | 16.50 | 15.63 | % | 0.13 | 0 | 0 | 0.41 | -0.85 | 0.02 | -0.05 | 7/18/2025 3:59:56 PM EST | |||
| 130.00 | 19.25 | 21.10 | 20.18 | % | 0.16 | 0 | 0 | 0.49 | -0.91 | 0.01 | -0.03 | 7/18/2025 3:59:56 PM EST | |||
| 135.00 | 24.05 | 25.70 | 24.88 | % | 0.18 | 0 | 0 | 0.56 | -0.94 | 0.01 | -0.03 | 7/18/2025 3:59:56 PM EST | |||
| 140.00 | 28.70 | 31.30 | 30.00 | % | 0.21 | 0 | 0 | 0.65 | -0.97 | 0.01 | -0.01 | 7/18/2025 3:59:56 PM EST | |||
| 145.00 | 33.05 | 36.20 | 34.63 | % | 0.24 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 7/18/2025 3:59:56 PM EST | |||
| 150.00 | 38.15 | 41.30 | 39.73 | % | 0.26 | 0 | 0 | 0.78 | -0.99 | 0.00 | 0.00 | 7/18/2025 3:59:56 PM EST |