Options Chain for PDD HOLDINGS INC SPONSORED ADS (PDD) - $77.98 as of 10/1/2026 6:32:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 26.05 | 27.90 | 26.98 | 37.50 | 0.00 | 0.00% | 0.54 | 0 | 29 | 1.77 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 10/1/2026 3:59:59 PM EST |
| 55.00 | 20.40 | 23.60 | 22.00 | % | 0.40 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 60.00 | 16.35 | 18.60 | 17.48 | 18.04 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.36 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 10/1/2026 3:59:59 PM EST |
| 65.00 | 11.15 | 12.95 | 12.05 | 14.05 | 0.00 | 0.00% | 0.19 | 0 | 48 | 0.89 | 0.99 | 0.00 | -0.01 | 9/15/2026 | 10/1/2026 3:59:59 PM EST |
| 66.00 | 10.25 | 12.65 | 11.45 | % | 0.17 | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.01 | 10/1/2026 3:59:59 PM EST | |||
| 67.00 | 8.90 | 11.80 | 10.35 | % | 0.15 | 0 | 0 | 0.98 | 0.97 | 0.01 | -0.02 | 10/1/2026 3:59:59 PM EST | |||
| 68.00 | 7.55 | 10.45 | 9.00 | % | 0.13 | 0 | 0 | 0.84 | 0.96 | 0.02 | -0.03 | 10/1/2026 3:59:59 PM EST | |||
| 69.00 | 6.95 | 9.00 | 7.98 | % | 0.12 | 0 | 0 | 0.68 | 0.94 | 0.02 | -0.03 | 10/1/2026 3:59:59 PM EST | |||
| 70.00 | 6.50 | 7.30 | 6.90 | 7.90 | 0.00 | 0.00% | 0.10 | 0 | 242 | 0.45 | 0.92 | 0.03 | -0.04 | 9/30/2026 | 10/1/2026 3:59:59 PM EST |
| 71.00 | 5.55 | 7.20 | 6.38 | % | 0.09 | 0 | 0 | 0.61 | 0.88 | 0.04 | -0.04 | 10/1/2026 3:59:59 PM EST | |||
| 72.00 | 4.10 | 6.30 | 5.20 | % | 0.07 | 0 | 0 | 0.57 | 0.84 | 0.05 | -0.05 | 10/1/2026 3:59:59 PM EST | |||
| 73.00 | 3.00 | 5.45 | 4.23 | % | 0.06 | 0 | 0 | 0.53 | 0.79 | 0.06 | -0.06 | 10/1/2026 3:59:59 PM EST | |||
| 74.00 | 2.84 | 4.70 | 3.77 | 6.35 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.34 | 0.73 | 0.07 | -0.06 | 9/21/2026 | 10/1/2026 3:59:59 PM EST |
| 75.00 | 2.40 | 2.99 | 2.70 | 2.73 | -1.07 | -28.16% | 0.04 | 6 | 1,136 | 0.28 | 0.66 | 0.08 | -0.06 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 76.00 | 0.98 | 2.75 | 1.87 | 4.81 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.24 | 0.57 | 0.09 | -0.07 | 9/21/2026 | 10/1/2026 3:59:59 PM EST |
| 77.00 | 1.53 | 2.71 | 2.12 | 1.74 | -0.72 | -29.27% | 0.03 | 4 | 165 | 0.37 | 0.48 | 0.09 | -0.07 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 78.00 | 1.11 | 1.50 | 1.31 | 1.26 | -0.69 | -35.39% | 0.02 | 8 | 274 | 0.30 | 0.39 | 0.09 | -0.06 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 79.00 | 0.78 | 0.91 | 0.85 | 0.91 | -0.61 | -40.14% | 0.01 | 8 | 116 | 0.28 | 0.31 | 0.08 | -0.06 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 80.00 | 0.54 | 0.80 | 0.67 | 0.64 | -0.48 | -42.86% | 0.01 | 202 | 7,615 | 0.30 | 0.24 | 0.07 | -0.05 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 81.00 | 0.41 | 0.63 | 0.52 | 0.64 | -0.03 | -4.48% | 0.01 | 6 | 234 | 0.31 | 0.18 | 0.06 | -0.04 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 82.00 | 0.23 | 0.37 | 0.30 | 0.30 | -0.32 | -51.62% | 0.00 | 14 | 257 | 0.29 | 0.14 | 0.05 | -0.04 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 83.00 | 0.04 | 0.31 | 0.18 | 0.23 | -0.20 | -46.52% | 0.00 | 5 | 182 | 0.27 | 0.11 | 0.04 | -0.03 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 84.00 | 0.01 | 0.22 | 0.12 | 0.12 | -0.21 | -63.64% | 0.00 | 40 | 95 | 0.26 | 0.08 | 0.03 | -0.03 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 85.00 | 0.10 | 0.17 | 0.14 | 0.12 | -0.09 | -42.86% | 0.00 | 141 | 5,295 | 0.32 | 0.05 | 0.02 | -0.02 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 86.00 | 0.02 | 0.12 | 0.07 | 0.11 | -0.06 | -35.30% | 0.00 | 2 | 79 | 0.30 | 0.04 | 0.02 | -0.02 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 87.00 | 0.00 | 0.12 | 0.06 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.37 | 0.02 | 0.01 | -0.01 | 9/30/2026 | 10/1/2026 3:59:59 PM EST |
| 88.00 | 0.00 | 0.19 | 0.10 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.44 | 0.01 | 0.01 | -0.01 | 9/28/2026 | 10/1/2026 3:59:59 PM EST |
| 89.00 | 0.00 | 0.14 | 0.07 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.44 | 0.01 | 0.01 | 0.00 | 9/28/2026 | 10/1/2026 3:59:59 PM EST |
| 90.00 | 0.02 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 70 | 10,651 | 0.36 | 0.01 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 91.00 | 0.00 | 0.31 | 0.16 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.57 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/1/2026 3:59:59 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 3 | 3,896 | 0.49 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 100.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 7,592 | 0.55 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 105.00 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,448 | 0.87 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 3:59:59 PM EST |
| 110.00 | 0.00 | 1.15 | 0.58 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,471 | 1.37 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/1/2026 3:59:59 PM EST |
| 115.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5,405 | 0.77 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/1/2026 3:59:59 PM EST |
| 120.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 915 | 0.87 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/1/2026 3:59:59 PM EST |
| 125.00 | 0.00 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,127 | 1.10 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/1/2026 3:59:59 PM EST |
| 130.00 | 0.00 | 0.95 | 0.48 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 285 | 1.71 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 10/1/2026 3:59:59 PM EST |
| 135.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 218 | 2.19 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 10/1/2026 3:59:59 PM EST |
| 140.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 331 | 2.24 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 10/1/2026 3:59:59 PM EST |
| 145.00 | 0.00 | 2.03 | 1.02 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 180 | 2.27 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/1/2026 3:59:59 PM EST |
| 150.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 111 | 2.41 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 10/1/2026 3:59:59 PM EST |
| 155.00 | 0.00 | 0.15 | 0.08 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.56 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 10/1/2026 3:59:59 PM EST |
| 160.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 37 | 2.61 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 10/1/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 1,000 | 7,450 | 0.94 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 55.00 | 0.00 | 0.36 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,403 | 1.06 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 10/1/2026 3:59:59 PM EST |
| 60.00 | 0.00 | 0.72 | 0.36 | 0.75 | +0.74 | +7,400.00% | 0.01 | 1 | 1,388 | 0.99 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 6 | 3,067 | 0.41 | -0.01 | 0.00 | -0.01 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 66.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.01 | 10/1/2026 3:59:59 PM EST | |||
| 67.00 | 0.04 | 0.10 | 0.07 | 0.10 | -0.02 | -16.67% | 0.00 | 2 | 2 | 0.36 | -0.03 | 0.01 | -0.02 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 68.00 | 0.04 | 0.17 | 0.11 | 0.33 | +0.20 | +153.85% | 0.00 | 1 | 4 | 0.35 | -0.04 | 0.02 | -0.03 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 69.00 | 0.06 | 0.29 | 0.18 | 0.34 | +0.17 | +100.00% | 0.00 | 1 | 21 | 0.35 | -0.06 | 0.02 | -0.03 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 70.00 | 0.15 | 0.21 | 0.18 | 0.18 | +0.01 | +5.89% | 0.00 | 27 | 4,766 | 0.32 | -0.08 | 0.03 | -0.04 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 71.00 | 0.16 | 0.30 | 0.23 | 0.24 | +0.08 | +50.00% | 0.00 | 4 | 34 | 0.30 | -0.12 | 0.04 | -0.04 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 72.00 | 0.15 | 0.68 | 0.42 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.31 | -0.16 | 0.05 | -0.05 | 9/30/2026 | 10/1/2026 3:59:59 PM EST |
| 73.00 | 0.25 | 0.60 | 0.43 | 0.50 | -0.08 | -13.80% | 0.01 | 2 | 217 | 0.27 | -0.21 | 0.06 | -0.06 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 74.00 | 0.19 | 1.36 | 0.78 | 0.74 | +0.08 | +12.13% | 0.01 | 3 | 2,028 | 0.29 | -0.27 | 0.07 | -0.06 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 75.00 | 1.00 | 1.13 | 1.07 | 1.05 | +0.35 | +50.00% | 0.01 | 602 | 5,984 | 0.29 | -0.34 | 0.08 | -0.06 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 76.00 | 1.24 | 1.69 | 1.47 | 1.50 | +0.46 | +44.24% | 0.02 | 38 | 527 | 0.29 | -0.43 | 0.09 | -0.07 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 77.00 | 0.68 | 2.25 | 1.47 | 2.01 | +0.72 | +55.82% | 0.02 | 16 | 370 | 0.21 | -0.52 | 0.09 | -0.07 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 78.00 | 2.21 | 2.78 | 2.50 | 2.50 | +0.45 | +21.96% | 0.03 | 2 | 102 | 0.28 | -0.61 | 0.09 | -0.06 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 79.00 | 2.79 | 4.10 | 3.45 | 2.50 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.32 | -0.69 | 0.08 | -0.06 | 9/29/2026 | 10/1/2026 3:59:59 PM EST |
| 80.00 | 3.70 | 4.05 | 3.88 | 4.05 | +0.75 | +22.73% | 0.05 | 174 | 10,427 | 0.27 | -0.76 | 0.07 | -0.05 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 81.00 | 3.65 | 5.10 | 4.38 | 3.34 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.37 | -0.82 | 0.06 | -0.04 | 9/23/2026 | 10/1/2026 3:59:59 PM EST |
| 82.00 | 4.95 | 6.90 | 5.93 | 4.41 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.58 | -0.86 | 0.05 | -0.04 | 9/28/2026 | 10/1/2026 3:59:59 PM EST |
| 83.00 | 5.60 | 6.90 | 6.25 | 5.55 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.41 | -0.89 | 0.04 | -0.03 | 9/30/2026 | 10/1/2026 3:59:59 PM EST |
| 84.00 | 6.40 | 7.85 | 7.13 | 5.99 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.44 | -0.92 | 0.03 | -0.03 | 9/24/2026 | 10/1/2026 3:59:59 PM EST |
| 85.00 | 7.30 | 8.95 | 8.13 | 8.45 | +1.15 | +15.76% | 0.10 | 9 | 7,415 | 0.50 | -0.95 | 0.02 | -0.02 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 86.00 | 7.45 | 10.65 | 9.05 | 6.43 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.70 | -0.96 | 0.02 | -0.02 | 9/22/2026 | 10/1/2026 3:59:59 PM EST |
| 87.00 | 9.25 | 11.90 | 10.58 | % | 0.12 | 0 | 0 | 0.80 | -0.98 | 0.01 | -0.01 | 10/1/2026 3:59:59 PM EST | |||
| 88.00 | 9.85 | 12.30 | 11.08 | % | 0.13 | 0 | 0 | 0.70 | -0.99 | 0.01 | -0.01 | 10/1/2026 3:59:59 PM EST | |||
| 89.00 | 11.30 | 12.85 | 12.08 | % | 0.14 | 0 | 0 | 0.61 | -0.99 | 0.01 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 90.00 | 13.00 | 13.80 | 13.40 | 13.55 | +1.35 | +11.07% | 0.15 | 5,960 | 2,040 | 0.61 | -0.99 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 91.00 | 13.25 | 15.30 | 14.28 | % | 0.16 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 95.00 | 17.35 | 18.90 | 18.13 | 18.10 | +1.84 | +11.32% | 0.19 | 8 | 64 | 0.81 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 100.00 | 22.30 | 23.90 | 23.10 | 23.12 | +2.02 | +9.58% | 0.23 | 8 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 105.00 | 27.40 | 28.90 | 28.15 | 17.20 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 10/1/2026 3:59:59 PM EST |
| 110.00 | 32.30 | 34.25 | 33.28 | 23.46 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 10/1/2026 3:59:59 PM EST |
| 115.00 | 37.30 | 39.70 | 38.50 | 30.96 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 10/1/2026 3:59:59 PM EST |
| 120.00 | 42.25 | 44.25 | 43.25 | 32.55 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 10/1/2026 3:59:59 PM EST |
| 125.00 | 47.15 | 49.70 | 48.43 | 27.40 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 10/1/2026 3:59:59 PM EST |
| 130.00 | 51.45 | 54.25 | 52.85 | 44.88 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 10/1/2026 3:59:59 PM EST |
| 135.00 | 57.10 | 59.65 | 58.38 | % | 0.43 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 140.00 | 61.45 | 65.00 | 63.23 | % | 0.45 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 145.00 | 67.10 | 69.25 | 68.18 | % | 0.47 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 150.00 | 72.30 | 74.95 | 73.63 | % | 0.49 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 155.00 | 77.25 | 80.00 | 78.63 | % | 0.51 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 160.00 | 81.45 | 85.15 | 83.30 | % | 0.52 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST |