Options Chain for PDD HOLDINGS INC SPONSORED ADS (PDD) - $111.87 as of 7/22/2025 7:52:32 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 | 50.15 | 53.95 | 52.05 | % | 0.87 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:56 PM EST | |||
| 65.00 | 45.10 | 48.95 | 47.03 | % | 0.72 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:56 PM EST | |||
| 70.00 | 40.85 | 43.95 | 42.40 | % | 0.61 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:56 PM EST | |||
| 75.00 | 35.70 | 39.00 | 37.35 | % | 0.50 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:56 PM EST | |||
| 80.00 | 30.85 | 33.95 | 32.40 | % | 0.40 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:56 PM EST | |||
| 85.00 | 25.85 | 29.05 | 27.45 | % | 0.32 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:56 PM EST | |||
| 89.00 | 22.50 | 25.10 | 23.80 | % | 0.27 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:56 PM EST | |||
| 90.00 | 21.45 | 24.05 | 22.75 | % | 0.25 | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.01 | 7/21/2025 3:59:56 PM EST | |||
| 91.00 | 20.50 | 23.05 | 21.78 | % | 0.24 | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.01 | 7/21/2025 3:59:56 PM EST | |||
| 92.00 | 19.45 | 22.05 | 20.75 | % | 0.23 | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.02 | 7/21/2025 3:59:56 PM EST | |||
| 93.00 | 18.65 | 21.10 | 19.88 | % | 0.21 | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.02 | 7/21/2025 3:59:56 PM EST | |||
| 94.00 | 17.65 | 20.15 | 18.90 | % | 0.20 | 0 | 0 | 0.91 | 0.98 | 0.00 | -0.02 | 7/21/2025 3:59:56 PM EST | |||
| 95.00 | 16.55 | 19.20 | 17.88 | % | 0.19 | 0 | 0 | 0.89 | 0.98 | 0.00 | -0.02 | 7/21/2025 3:59:56 PM EST | |||
| 96.00 | 15.55 | 18.10 | 16.83 | 15.40 | 0.00 | 0.00% | 0.18 | 0 | 26 | 0.86 | 0.97 | 0.01 | -0.03 | 7/18/2025 | 7/21/2025 3:59:56 PM EST |
| 97.00 | 14.55 | 17.25 | 15.90 | 9.20 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.79 | 0.96 | 0.01 | -0.03 | 7/10/2025 | 7/21/2025 3:59:56 PM EST |
| 98.00 | 13.65 | 16.25 | 14.95 | % | 0.15 | 0 | 0 | 0.69 | 0.94 | 0.01 | -0.04 | 7/21/2025 3:59:56 PM EST | |||
| 99.00 | 12.70 | 15.30 | 14.00 | % | 0.14 | 0 | 0 | 0.72 | 0.94 | 0.01 | -0.04 | 7/21/2025 3:59:56 PM EST | |||
| 100.00 | 11.85 | 13.65 | 12.75 | 12.75 | 0.00 | 0.00% | 0.13 | 0 | 38 | 0.60 | 0.92 | 0.02 | -0.05 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 101.00 | 10.85 | 12.75 | 11.80 | 6.32 | 0.00 | 0.00% | 0.12 | 0 | 30 | 0.61 | 0.90 | 0.02 | -0.05 | 7/15/2025 | 7/21/2025 3:59:56 PM EST |
| 102.00 | 10.10 | 10.70 | 10.40 | 5.20 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.34 | 0.88 | 0.02 | -0.06 | 7/15/2025 | 7/21/2025 3:59:56 PM EST |
| 103.00 | 9.50 | 9.75 | 9.63 | 10.55 | 0.00 | 0.00% | 0.09 | 0 | 153 | 0.36 | 0.86 | 0.02 | -0.06 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 104.00 | 8.70 | 9.40 | 9.05 | 8.50 | 0.00 | 0.00% | 0.09 | 0 | 74 | 0.41 | 0.83 | 0.03 | -0.07 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 105.00 | 7.30 | 8.60 | 7.95 | 6.30 | 0.00 | 0.00% | 0.08 | 0 | 39 | 0.41 | 0.80 | 0.03 | -0.08 | 7/18/2025 | 7/21/2025 3:59:56 PM EST |
| 106.00 | 7.15 | 7.30 | 7.23 | 7.30 | 0.00 | 0.00% | 0.07 | 0 | 134 | 0.37 | 0.77 | 0.03 | -0.08 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 107.00 | 5.90 | 6.65 | 6.28 | 6.80 | 0.00 | 0.00% | 0.06 | 0 | 44 | 0.33 | 0.73 | 0.04 | -0.09 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 108.00 | 5.75 | 5.95 | 5.85 | 6.31 | 0.00 | 0.00% | 0.05 | 0 | 82 | 0.37 | 0.69 | 0.04 | -0.09 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 109.00 | 5.10 | 5.25 | 5.18 | 5.30 | 0.00 | 0.00% | 0.05 | 0 | 182 | 0.36 | 0.64 | 0.04 | -0.10 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 110.00 | 4.50 | 4.70 | 4.60 | 4.60 | 0.00 | 0.00% | 0.04 | 0 | 350 | 0.36 | 0.60 | 0.04 | -0.10 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 111.00 | 3.85 | 4.20 | 4.03 | 4.15 | 0.00 | 0.00% | 0.04 | 0 | 75 | 0.36 | 0.56 | 0.04 | -0.11 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 112.00 | 3.55 | 3.75 | 3.65 | 3.65 | 0.00 | 0.00% | 0.03 | 0 | 106 | 0.37 | 0.51 | 0.04 | -0.11 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 113.00 | 3.00 | 3.30 | 3.15 | 3.27 | 0.00 | 0.00% | 0.03 | 0 | 46 | 0.38 | 0.47 | 0.04 | -0.11 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 114.00 | 2.74 | 2.95 | 2.85 | 2.85 | 0.00 | 0.00% | 0.03 | 0 | 89 | 0.38 | 0.43 | 0.04 | -0.11 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 115.00 | 2.42 | 2.60 | 2.51 | 2.73 | 0.00 | 0.00% | 0.02 | 0 | 195 | 0.38 | 0.39 | 0.04 | -0.11 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 116.00 | 2.17 | 2.49 | 2.33 | 2.41 | 0.00 | 0.00% | 0.02 | 0 | 36 | 0.40 | 0.35 | 0.04 | -0.11 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 117.00 | 1.81 | 2.06 | 1.94 | 2.09 | 0.00 | 0.00% | 0.02 | 0 | 144 | 0.40 | 0.32 | 0.04 | -0.10 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 118.00 | 1.57 | 1.76 | 1.67 | 1.73 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.40 | 0.29 | 0.04 | -0.10 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 119.00 | 1.46 | 1.54 | 1.50 | 1.61 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.40 | 0.26 | 0.03 | -0.09 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 120.00 | 1.24 | 1.47 | 1.36 | 1.37 | 0.00 | 0.00% | 0.01 | 0 | 142 | 0.40 | 0.23 | 0.03 | -0.09 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 121.00 | 1.06 | 1.39 | 1.23 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 115 | 0.42 | 0.20 | 0.03 | -0.08 | 7/18/2025 | 7/21/2025 3:59:56 PM EST |
| 122.00 | 0.80 | 1.17 | 0.99 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.41 | 0.18 | 0.03 | -0.08 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 123.00 | 0.50 | 1.12 | 0.81 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.41 | 0.16 | 0.02 | -0.07 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 125.00 | 0.58 | 0.81 | 0.70 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 115 | 0.43 | 0.13 | 0.02 | -0.06 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 130.00 | 0.37 | 0.42 | 0.40 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.46 | 0.07 | 0.01 | -0.04 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 135.00 | 0.00 | 1.06 | 0.53 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.68 | 0.02 | 0.01 | -0.02 | 7/9/2025 | 7/21/2025 3:59:56 PM EST |
| 140.00 | 0.00 | 1.17 | 0.59 | % | 0.00 | 0 | 0 | 0.80 | 0.01 | 0.00 | -0.01 | 7/21/2025 3:59:56 PM EST | |||
| 145.00 | 0.00 | 1.23 | 0.62 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:56 PM EST | |||
| 150.00 | 0.00 | 1.33 | 0.67 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 7/21/2025 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 | 0.99 | 0.50 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:56 PM EST | |||
| 65.00 | 0.00 | 1.27 | 0.64 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:56 PM EST | |||
| 70.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:56 PM EST | |||
| 75.00 | 0.00 | 0.99 | 0.50 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:56 PM EST | |||
| 80.00 | 0.00 | 1.28 | 0.64 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:56 PM EST | |||
| 85.00 | 0.00 | 1.01 | 0.51 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:56 PM EST | |||
| 89.00 | 0.00 | 1.17 | 0.59 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:56 PM EST | |||
| 90.00 | 0.01 | 1.00 | 0.51 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 153 | 0.60 | 0.00 | 0.00 | -0.01 | 7/16/2025 | 7/21/2025 3:59:56 PM EST |
| 91.00 | 0.00 | 0.81 | 0.41 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.73 | -0.01 | 0.00 | -0.01 | 7/18/2025 | 7/21/2025 3:59:56 PM EST |
| 92.00 | 0.00 | 0.27 | 0.14 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.52 | -0.01 | 0.00 | -0.02 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 93.00 | 0.00 | 0.33 | 0.17 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.53 | -0.01 | 0.00 | -0.02 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 94.00 | 0.01 | 0.52 | 0.27 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.47 | -0.02 | 0.00 | -0.02 | 7/15/2025 | 7/21/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 1.21 | 0.61 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.70 | -0.02 | 0.00 | -0.02 | 7/18/2025 | 7/21/2025 3:59:56 PM EST |
| 96.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.40 | -0.03 | 0.01 | -0.03 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 97.00 | 0.00 | 0.47 | 0.24 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.47 | -0.04 | 0.01 | -0.03 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 98.00 | 0.22 | 0.26 | 0.24 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 665 | 0.39 | -0.06 | 0.01 | -0.04 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 99.00 | 0.00 | 0.41 | 0.21 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.40 | -0.06 | 0.01 | -0.04 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 100.00 | 0.32 | 0.36 | 0.34 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 385 | 0.37 | -0.08 | 0.02 | -0.05 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 101.00 | 0.39 | 0.45 | 0.42 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.36 | -0.10 | 0.02 | -0.05 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 102.00 | 0.44 | 0.56 | 0.50 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.35 | -0.12 | 0.02 | -0.06 | 7/18/2025 | 7/21/2025 3:59:56 PM EST |
| 103.00 | 0.46 | 0.69 | 0.58 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 84 | 0.34 | -0.14 | 0.02 | -0.06 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 104.00 | 0.67 | 0.89 | 0.78 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.35 | -0.17 | 0.03 | -0.07 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 105.00 | 0.98 | 1.04 | 1.01 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 882 | 0.35 | -0.20 | 0.03 | -0.08 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 106.00 | 1.20 | 1.34 | 1.27 | 1.23 | 0.00 | 0.00% | 0.01 | 0 | 157 | 0.36 | -0.23 | 0.03 | -0.08 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 107.00 | 1.49 | 1.57 | 1.53 | 1.53 | 0.00 | 0.00% | 0.01 | 0 | 142 | 0.35 | -0.27 | 0.04 | -0.09 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 108.00 | 1.80 | 1.93 | 1.87 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 101 | 0.36 | -0.31 | 0.04 | -0.09 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 109.00 | 2.18 | 2.37 | 2.28 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 80 | 0.36 | -0.36 | 0.04 | -0.10 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 110.00 | 2.60 | 2.72 | 2.66 | 2.62 | 0.00 | 0.00% | 0.02 | 0 | 50 | 0.36 | -0.40 | 0.04 | -0.10 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 111.00 | 2.98 | 3.60 | 3.29 | 3.92 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.38 | -0.44 | 0.04 | -0.11 | 7/18/2025 | 7/21/2025 3:59:56 PM EST |
| 112.00 | 3.60 | 3.80 | 3.70 | 3.55 | 0.00 | 0.00% | 0.03 | 0 | 105 | 0.37 | -0.49 | 0.04 | -0.11 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 113.00 | 4.15 | 5.15 | 4.65 | 3.80 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.41 | -0.53 | 0.04 | -0.11 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 114.00 | 4.80 | 5.50 | 5.15 | 4.60 | 0.00 | 0.00% | 0.05 | 0 | 18 | 0.38 | -0.57 | 0.04 | -0.11 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 115.00 | 5.45 | 5.75 | 5.60 | 5.25 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.38 | -0.61 | 0.04 | -0.11 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 116.00 | 6.10 | 6.85 | 6.48 | 5.95 | 0.00 | 0.00% | 0.06 | 0 | 18 | 0.40 | -0.65 | 0.04 | -0.11 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 117.00 | 6.55 | 7.10 | 6.83 | % | 0.06 | 0 | 0 | 0.37 | -0.68 | 0.04 | -0.10 | 7/21/2025 3:59:56 PM EST | |||
| 118.00 | 7.50 | 8.45 | 7.98 | % | 0.07 | 0 | 0 | 0.41 | -0.71 | 0.04 | -0.10 | 7/21/2025 3:59:56 PM EST | |||
| 119.00 | 8.40 | 9.10 | 8.75 | 9.44 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.42 | -0.74 | 0.03 | -0.09 | 7/18/2025 | 7/21/2025 3:59:56 PM EST |
| 120.00 | 8.95 | 9.60 | 9.28 | 15.55 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.38 | -0.77 | 0.03 | -0.09 | 7/10/2025 | 7/21/2025 3:59:56 PM EST |
| 121.00 | 9.60 | 11.35 | 10.48 | % | 0.09 | 0 | 0 | 0.43 | -0.80 | 0.03 | -0.08 | 7/21/2025 3:59:56 PM EST | |||
| 122.00 | 10.65 | 12.30 | 11.48 | % | 0.09 | 0 | 0 | 0.45 | -0.82 | 0.03 | -0.08 | 7/21/2025 3:59:56 PM EST | |||
| 123.00 | 11.80 | 12.10 | 11.95 | 11.75 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.38 | -0.84 | 0.02 | -0.07 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 125.00 | 13.40 | 14.90 | 14.15 | % | 0.11 | 0 | 0 | 0.48 | -0.87 | 0.02 | -0.06 | 7/21/2025 3:59:56 PM EST | |||
| 130.00 | 17.85 | 20.20 | 19.03 | % | 0.15 | 0 | 0 | 0.78 | -0.93 | 0.01 | -0.04 | 7/21/2025 3:59:56 PM EST | |||
| 135.00 | 22.90 | 25.10 | 24.00 | % | 0.18 | 0 | 0 | 0.88 | -0.98 | 0.01 | -0.02 | 7/21/2025 3:59:56 PM EST | |||
| 140.00 | 26.85 | 30.25 | 28.55 | % | 0.20 | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.01 | 7/21/2025 3:59:56 PM EST | |||
| 145.00 | 31.65 | 35.20 | 33.43 | % | 0.23 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:56 PM EST | |||
| 150.00 | 36.25 | 40.20 | 38.23 | 44.70 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 7/9/2025 | 7/21/2025 3:59:56 PM EST |